Schroder Bsc S. Share History

Schroder Bsc S. Share Price history. The following table shows end-of-day data SBSI historical share prices for Schroder Bsc S., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	84.50	84.50	84.50	84.50	24,500
2024-05-10	85.00	85.00	84.00	84.50	3,007
2024-05-09	86.50	86.50	85.25	85.25	0
2024-05-08	86.50	86.50	85.25	85.25	9,103
2024-05-07	85.25	85.25	85.25	85.25	30,503
2024-05-06	85.25	85.25	85.25	85.25	0
2024-05-03	87.50	87.50	85.25	85.25	35,095
2024-05-02	86.25	86.25	86.25	86.25	12
2024-05-01	88.50	89.00	86.25	86.25	21,966
2024-04-30	87.25	87.25	87.25	87.25	5,828
2024-04-29	87.25	85.50	85.50	87.25	93,713
2024-04-26	88.50	88.50	87.25	87.25	14,000
2024-04-25	88.50	88.50	88.00	88.00	23,551
2024-04-24	88.50	88.50	88.00	88.00	23,289
2024-04-23	88.50	88.50	88.50	88.50	986
2024-04-22	88.50	88.50	88.50	88.50	514,225
2024-04-19	88.50	90.00	88.50	88.50	10,798
2024-04-18	88.50	90.00	90.00	90.00	14,481
2024-04-17	87.50	90.00	86.00	90.00	14,344
2024-04-16	86.50	87.00	86.50	87.00	5,645
2024-04-15	86.50	86.50	85.50	86.50	2,943
2024-04-12	82.50	85.00	82.50	85.00	1,015
2024-04-11	80.50	81.50	80.50	81.50	745
2024-04-10	80.50	80.50	80.50	80.50	3,700
2024-04-09	80.50	80.50	80.50	80.50	25,630
2024-04-08	80.50	80.50	79.00	80.50	767
2024-04-05	80.50	80.50	80.50	80.50	32,772
2024-04-04	80.50	80.50	80.50	80.50	14,980
2024-04-03	80.50	80.50	80.50	80.50	3,292
2024-04-02	77.50	79.50	77.50	79.50	22,033
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	77.50	77.50	77.50	77.50	331,141
2024-03-27	78.50	78.75	77.50	77.50	8,349
2024-03-26	80.50	81.25	78.75	78.75	21,528
2024-03-25	82.50	82.50	81.25	81.25	91,588
2024-03-22	83.50	83.50	82.50	82.50	80,641
2024-03-21	84.50	84.50	83.50	83.50	4,835
2024-03-20	86.25	86.25	84.00	84.00	29,271
2024-03-19	86.25	86.25	86.25	86.25	12,300
2024-03-18	86.25	86.25	86.25	86.25	25,170
2024-03-15	86.25	86.25	86.25	86.25	71,576
2024-03-14	86.25	86.25	86.25	86.25	9,517
2024-03-13	88.25	88.25	86.25	86.25	8,722
2024-03-12	88.25	88.25	88.25	88.25	8,619
2024-03-11	88.25	88.25	88.25	88.25	558
2024-03-08	88.25	88.25	88.25	88.25	102,387
2024-03-07	88.25	88.25	88.25	88.25	19,530
2024-03-06	88.25	88.25	87.50	88.25	81,475
2024-03-05	89.25	89.25	88.00	88.00	11,989
2024-03-04	89.25	89.25	88.75	88.75	813
2024-03-01	90.25	90.25	89.25	89.25	122,372
2024-02-29	90.25	90.25	89.25	89.25	3,340
2024-02-28	90.25	90.25	89.25	89.25	0
2024-02-27	90.25	90.25	89.25	89.25	31,879
2024-02-26	90.25	90.25	89.25	89.25	953
2024-02-23	90.25	90.25	89.25	89.25	43,652
2024-02-22	90.25	90.25	89.25	89.25	150
2024-02-21	90.00	90.00	89.25	89.25	30,950
2024-02-20	90.25	90.25	89.25	89.25	4,864
2024-02-19	90.25	90.25	89.50	89.50	43,867
2024-02-16	90.25	90.25	89.50	89.50	60,178
2024-02-15	89.25	90.00	90.00	89.50	24,770
2024-02-14	90.25	90.25	89.00	89.00	10,847
2024-02-13	89.50	89.50	89.50	89.50	32,802
2024-02-12	90.25	90.25	89.50	89.50	10,253
2024-02-09	88.75	90.00	86.50	90.00	24,882
2024-02-08	88.75	90.50	89.25	89.25	159,981
2024-02-07	91.25	91.25	90.00	90.00	1,881
2024-02-06	91.25	91.25	91.25	91.25	2,017
2024-02-05	91.25	91.25	91.25	91.25	2,466
2024-02-02	91.25	91.50	91.25	91.25	92,862
2024-02-01	91.25	91.50	91.25	91.50	0
2024-01-31	92.25	92.25	91.25	91.25	119,644
2024-01-30	95.25	95.25	92.25	92.25	5,773
2024-01-29	95.25	95.25	94.50	95.25	4,100
2024-01-26	93.25	95.25	93.25	95.25	20,000
2024-01-25	94.50	94.50	93.00	93.25	16,527
2024-01-24	91.50	93.50	92.25	93.00	33,049
2024-01-23	90.50	91.50	89.75	91.50	0
2024-01-22	89.50	89.75	89.25	89.75	18,406
2024-01-19	89.50	89.50	89.25	89.50	469,788
2024-01-18	89.50	89.50	89.25	89.25	2,302
2024-01-17	88.50	89.25	88.50	89.25	66,435
2024-01-16	88.50	88.50	88.50	88.50	44,760
2024-01-15	88.50	88.50	88.50	88.50	160
2024-01-12	88.50	88.50	87.50	88.50	26,233
2024-01-11	88.50	88.50	88.50	88.50	4,035
2024-01-10	90.50	90.50	88.50	88.50	32,955
2024-01-09	89.50	89.75	89.25	89.75	52,538
2024-01-08	87.50	90.00	88.50	88.50	18,385
2024-01-05	87.50	87.50	87.50	87.50	2,239
2024-01-04	87.50	87.50	87.50	87.50	126,130
2024-01-03	87.50	87.50	87.50	87.50	678,939
2024-01-02	87.50	87.50	87.50	87.50	33,404
2024-01-01	87.50	87.50	87.50	87.50	0
2023-12-29	87.50	87.50	87.50	87.50	17
2023-12-28	88.50	88.50	87.50	87.50	42,450
2023-12-27	88.50	88.50	88.50	88.50	7,223
2023-12-26	88.50	88.50	88.50	88.50	0
2023-12-25	88.50	88.50	88.50	88.50	0
2023-12-22	88.50	88.50	88.50	88.50	12,678
2023-12-21	88.50	88.50	88.50	88.50	30,490
2023-12-20	88.50	88.50	88.50	88.50	102,290
2023-12-19	88.50	88.50	88.00	88.50	28,300
2023-12-18	88.50	88.50	88.00	88.00	0
2023-12-15	88.50	88.50	88.00	88.00	6,653
2023-12-14	88.50	88.50	88.00	88.00	7,561
2023-12-13	88.50	91.00	88.50	88.50	67,479
2023-12-12	88.50	88.50	88.50	88.50	23,399
2023-12-11	89.50	89.50	88.50	88.50	13,246
2023-12-08	89.50	89.50	89.50	89.50	42,086
2023-12-07	88.50	89.50	88.50	89.50	8,929
2023-12-06	88.50	88.75	88.50	88.50	2,935
2023-12-05	88.50	88.75	88.50	88.75	67,140
2023-12-04	90.50	90.50	88.75	88.75	40,711
2023-12-01	90.50	90.50	90.50	90.50	61,087
2023-11-30	90.50	90.50	90.50	90.50	27
2023-11-29	90.50	90.50	90.50	90.50	0
2023-11-28	90.50	90.50	90.50	90.50	25,268
2023-11-27	90.50	90.50	88.75	90.50	61,173
2023-11-24	90.50	90.50	90.50	90.50	8,744
2023-11-23	90.50	90.50	90.50	90.50	10,000
2023-11-22	90.50	89.50	89.50	89.50	44,722
2023-11-21	90.50	90.50	90.50	90.50	9,922
2023-11-20	90.50	90.50	90.50	90.50	5,807
2023-11-17	90.50	90.50	90.50	90.50	188,118
2023-11-16	90.50	90.50	90.50	90.50	30,000
2023-11-15	90.50	90.50	89.50	90.50	42,753
2023-11-14	90.50	90.50	89.50	89.50	0
2023-11-13	90.50	90.50	89.50	89.50	69,067
2023-11-10	90.50	90.50	89.50	89.50	60,625
2023-11-09	90.50	90.50	90.00	90.00	20,782
2023-11-08	92.50	92.50	92.00	92.00	2
2023-11-07	92.50	92.50	92.00	92.00	4,902
2023-11-06	92.50	92.50	92.00	92.00	1,103
2023-11-03	92.50	92.50	92.00	92.00	40,058
2023-11-02	92.50	92.50	92.00	92.00	538
2023-11-01	92.50	92.50	92.00	92.00	30,635
2023-10-31	92.50	92.50	91.50	92.00	15,115
2023-10-30	92.50	92.50	91.50	91.50	0
2023-10-27	92.50	92.50	91.50	91.50	14,000
2023-10-26	92.50	92.00	91.00	91.50	13,416
2023-10-25	92.50	92.50	91.00	92.00	1,868
2023-10-24	92.50	92.50	92.00	92.00	3,011
2023-10-23	92.50	92.50	92.00	92.00	0
2023-10-20	92.50	92.50	92.00	92.00	42,561
2023-10-19	92.50	92.50	92.00	92.50	31,725
2023-10-18	92.50	92.50	92.50	92.50	28,611
2023-10-17	92.50	92.50	92.50	92.50	33,782
2023-10-16	91.50	92.50	89.00	92.50	29,285
2023-10-13	92.50	92.50	92.50	92.50	43,000
2023-10-12	92.50	92.50	92.50	92.50	0
2023-10-11	92.50	92.50	91.00	92.50	5,552
2023-10-10	92.50	92.50	92.50	92.50	21,865
2023-10-09	92.50	92.50	92.50	92.50	41,336
2023-10-06	92.50	92.50	92.50	92.50	80,000
2023-10-05	92.50	92.50	92.50	92.50	57,027
2023-10-04	92.50	92.50	92.50	92.50	5,853
2023-10-03	92.50	92.50	92.50	92.50	61,759
2023-10-02	92.50	92.50	92.50	92.50	5,080
2023-09-29	91.50	92.50	89.00	92.50	121,228
2023-09-28	91.50	92.50	89.00	92.50	27,149
2023-09-27	92.50	92.50	92.50	92.50	22,900
2023-09-26	92.50	92.50	92.50	92.50	6,000
2023-09-25	92.50	92.50	92.50	92.50	0
2023-09-22	91.50	92.50	89.00	92.50	109,924
2023-09-21	92.50	92.50	92.50	92.50	54,412
2023-09-20	91.50	92.50	89.00	92.50	6,859
2023-09-19	92.50	92.50	92.50	92.50	7,523
2023-09-18	92.50	92.50	91.00	92.50	66,158
2023-09-15	92.50	92.50	92.50	92.50	21,264
2023-09-14	92.50	92.50	92.50	92.50	0
2023-09-13	92.50	92.50	92.50	92.50	75,126
2023-09-12	92.50	92.50	92.50	92.50	0
2023-09-11	92.50	92.50	92.50	92.50	0
2023-09-08	92.50	92.50	92.50	92.50	20,048
2023-09-07	92.50	92.50	92.50	92.50	10
2023-09-06	92.50	92.50	92.50	92.50	5,958
2023-09-05	91.50	92.50	91.50	92.50	564
2023-09-04	92.50	92.50	91.50	91.50	26,343
2023-09-01	92.50	92.50	92.50	92.50	40,006
2023-08-31	92.50	92.50	92.50	92.50	2,462
2023-08-30	93.50	93.50	93.00	93.00	26,809
2023-08-29	91.50	93.00	89.00	93.00	11,131
2023-08-28	93.00	93.00	93.00	93.00	0
2023-08-25	93.50	93.50	93.00	93.00	300
2023-08-24	93.50	93.50	93.00	93.00	37,043
2023-08-23	93.50	93.50	93.00	93.00	24,000
2023-08-22	93.50	93.50	93.00	93.00	4
2023-08-21	93.50	93.50	93.00	93.00	8,658
2023-08-18	93.50	93.50	93.00	93.00	46,671
2023-08-17	93.50	93.50	93.00	93.00	36,397
2023-08-16	93.50	93.50	93.00	93.00	4,111
2023-08-15	93.50	93.50	93.00	93.00	16,550
2023-08-14	93.50	93.50	93.00	93.00	0
2023-08-11	93.50	93.50	93.00	93.00	1,556
2023-08-10	93.50	93.50	93.00	93.00	2,408
2023-08-09	93.50	93.50	93.00	93.00	8,431
2023-08-08	93.50	93.50	93.00	93.00	0
2023-08-07	93.50	93.50	93.00	93.00	0
2023-08-04	93.50	93.50	93.00	93.00	25,420
2023-08-03	93.50	93.50	93.00	93.00	8,482
2023-08-02	92.50	93.00	92.50	93.00	52,291
2023-08-01	91.50	92.50	91.50	92.50	2,208
2023-07-31	91.50	91.50	91.50	91.50	32,563
2023-07-28	93.50	93.50	91.50	91.50	350,170
2023-07-27	93.50	93.50	93.50	93.50	1,685
2023-07-26	93.50	93.50	93.50	93.50	12,216
2023-07-25	94.50	94.50	93.50	93.50	1,035
2023-07-24	94.50	94.50	94.50	94.50	50,004
2023-07-21	93.50	94.50	93.50	94.50	10,779
2023-07-20	93.50	93.50	93.50	93.50	153,940
2023-07-19	93.50	93.50	93.50	93.50	159,993
2023-07-18	93.50	93.50	93.50	93.50	148,182
2023-07-17	93.50	93.50	93.50	93.50	9,984
2023-07-14	93.50	93.50	93.50	93.50	0
2023-07-13	93.50	93.50	93.50	93.50	20,940
2023-07-12	94.50	94.50	93.50	93.50	16,403
2023-07-11	94.50	94.50	94.50	94.50	59,038
2023-07-10	94.50	94.50	94.50	94.50	0
2023-07-07	94.50	94.50	94.50	94.50	5,877
2023-07-06	94.50	94.50	94.50	94.50	14,694
2023-07-05	93.50	94.50	93.50	94.50	87,062
2023-07-04	93.50	93.50	93.50	93.50	940
2023-07-03	93.50	93.50	93.50	93.50	13,834
2023-06-30	93.50	93.50	93.50	93.50	39
2023-06-29	94.50	94.50	93.50	93.50	3,326
2023-06-28	94.50	94.50	94.50	94.50	16,038
2023-06-27	95.50	95.50	94.50	94.50	27,839
2023-06-26	94.50	95.00	94.50	95.00	152
2023-06-23	94.50	94.50	94.50	94.50	2,483
2023-06-22	94.50	94.50	94.50	94.50	538
2023-06-21	94.50	94.50	94.50	94.50	12,848
2023-06-20	95.50	95.50	94.50	94.50	38,193
2023-06-19	94.50	94.50	94.50	94.50	33,600
2023-06-16	95.50	95.50	94.50	94.50	54,101
2023-06-15	95.50	95.50	95.50	95.50	4
2023-06-14	95.50	95.50	95.50	95.50	60,837
2023-06-13	95.50	95.50	95.50	95.50	16,000
2023-06-12	95.50	95.50	95.50	95.50	1,224
2023-06-09	94.50	95.50	92.00	95.50	42,603
2023-06-08	95.50	95.50	95.50	95.50	13,126
2023-06-07	95.50	95.50	95.50	95.50	28,586
2023-06-06	95.50	95.50	95.50	95.50	74,489
2023-06-05	95.50	95.50	95.50	95.50	58
2023-06-02	95.50	99.00	99.00	95.50	1,177
2023-06-01	95.50	95.50	95.50	95.50	2,218
2023-05-31	95.50	95.50	95.50	95.50	90
2023-05-30	95.50	95.50	95.50	95.50	5,701
2023-05-29	95.50	95.50	95.50	95.50	0
2023-05-26	95.50	95.50	95.50	95.50	12,356
2023-05-25	94.50	95.50	94.50	95.50	27,100
2023-05-24	94.50	94.50	94.50	94.50	854,932
2023-05-23	94.50	94.50	94.50	94.50	12,276
2023-05-22	94.50	95.50	92.00	94.50	8,345
2023-05-19	95.50	95.50	95.50	95.50	59,019
2023-05-18	94.50	95.50	92.00	95.50	85,077
2023-05-17	95.50	95.50	95.50	95.50	4,848
2023-05-16	95.50	95.50	95.50	95.50	0
2023-05-15	95.50	95.50	95.50	95.50	6,415
2023-05-12	95.50	95.50	95.50	95.50	57,760
2023-05-11	95.50	95.50	95.50	95.50	250,462
2023-05-10	95.50	95.50	95.50	95.50	10,000
2023-05-09	95.50	95.50	95.50	95.50	43,007
2023-05-08	95.50	95.50	95.50	95.50	0
2023-05-05	95.50	95.50	95.50	95.50	15
2023-05-04	95.50	95.50	95.50	95.50	56,153
2023-05-03	95.50	95.50	95.50	95.50	3,948
2023-05-02	95.50	95.50	95.50	95.50	52,942
2023-05-01	95.50	95.50	95.50	95.50	0
2023-04-28	93.50	95.50	93.50	95.50	100,488
2023-04-27	93.50	93.50	93.50	93.50	1,089
2023-04-26	93.50	93.50	93.50	93.50	60,145
2023-04-25	93.50	93.50	93.50	93.50	837
2023-04-24	93.50	93.50	93.50	93.50	82,812
2023-04-21	93.50	93.50	93.50	93.50	45,944
2023-04-20	93.50	93.50	93.50	93.50	1,059
2023-04-19	92.50	93.50	92.00	93.50	86,278
2023-04-18	92.50	92.50	91.00	92.50	40,414
2023-04-17	93.50	94.00	92.50	92.50	10,579
2023-04-14	93.50	94.00	93.50	94.00	15,036
2023-04-13	94.50	94.50	94.00	94.00	71,434
2023-04-12	94.50	95.00	94.00	94.50	6,013
2023-04-11	96.50	96.50	95.00	95.00	6,470
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	96.50	96.50	96.50	96.50	5,510
2023-04-05	97.50	97.50	96.50	96.50	16,591
2023-04-04	97.50	97.50	97.50	97.50	718
2023-04-03	97.50	97.50	97.50	97.50	56,404
2023-03-31	97.50	97.50	97.50	97.50	8,337
2023-03-30	97.50	97.50	97.50	97.50	360
2023-03-29	97.50	97.50	97.50	97.50	16,383
2023-03-28	97.50	97.50	97.50	97.50	1,983
2023-03-27	97.50	97.50	97.50	97.50	3,842
2023-03-24	97.50	97.50	97.50	97.50	6
2023-03-23	97.50	97.50	97.50	97.50	293,551
2023-03-22	96.00	97.50	96.00	97.50	21,152
2023-03-21	97.50	97.50	97.50	97.50	7,682
2023-03-20	97.50	97.50	97.50	97.50	7,135
2023-03-17	97.50	97.50	97.50	97.50	37,634
2023-03-16	97.50	97.50	97.50	97.50	12,988
2023-03-15	97.50	97.50	96.50	97.50	250
2023-03-14	97.50	97.50	97.50	97.50	38,436
2023-03-13	97.50	97.50	97.50	97.50	2,665
2023-03-10	97.50	97.50	97.50	97.50	18,879
2023-03-09	97.50	97.50	97.50	97.50	38,594
2023-03-08	97.50	97.50	97.50	97.50	7,432
2023-03-07	97.50	97.50	97.50	97.50	25,569
2023-03-06	97.50	97.50	96.50	97.50	54,026
2023-03-03	97.50	97.50	96.50	96.50	49
2023-03-02	96.50	96.50	96.00	96.50	3,635
2023-03-01	95.50	96.00	95.50	96.00	10,432
2023-02-28	94.50	95.50	94.50	95.50	19,342
2023-02-27	93.50	94.50	93.50	94.50	5
2023-02-24	92.50	93.50	92.50	93.50	0
2023-02-23	92.50	93.00	92.50	93.00	4,837
2023-02-22	92.50	92.75	92.50	92.75	0
2023-02-21	91.50	92.50	91.50	92.50	7,208
2023-02-20	91.50	91.50	91.50	91.50	23,440
2023-02-17	91.50	91.50	91.50	91.50	6,880
2023-02-16	91.50	91.50	91.50	91.50	1,401
2023-02-15	91.50	92.50	90.00	91.50	41,675
2023-02-14	90.50	91.50	90.50	91.50	20,214
2023-02-13	90.50	90.50	90.50	90.50	24,485
2023-02-10	90.50	90.50	90.50	90.50	5,013
2023-02-09	88.50	90.50	88.50	90.50	2,697
2023-02-08	89.00	89.00	88.50	88.50	10,235
2023-02-07	91.50	91.50	89.00	89.00	7,452
2023-02-06	91.50	91.50	90.50	90.50	52,733
2023-02-03	90.50	90.50	90.00	90.25	80
2023-02-02	90.50	90.50	90.00	90.00	10,500
2023-02-01	90.50	90.50	90.00	90.00	30,163
2023-01-31	90.50	90.50	89.50	90.00	0
2023-01-30	91.50	91.50	90.00	90.00	0
2023-01-27	91.50	91.50	91.50	91.50	155
2023-01-26	92.50	92.50	91.50	91.50	12,137
2023-01-25	92.50	92.50	91.50	91.50	27,547
2023-01-24	91.50	91.50	91.50	91.50	158
2023-01-23	93.50	93.50	91.50	92.00	51,032
2023-01-20	93.50	93.50	93.50	93.50	0
2023-01-19	91.50	93.50	91.50	93.50	43,918
2023-01-18	91.50	91.50	91.50	91.50	7,528
2023-01-17	91.50	91.50	91.50	91.50	5,358
2023-01-16	92.50	92.50	91.50	91.50	47,124
2023-01-13	93.50	93.50	92.50	92.50	26,866
2023-01-12	92.50	94.00	92.50	93.50	22,463
2023-01-11	92.50	92.50	92.50	92.50	567
2023-01-10	91.50	92.50	91.50	92.50	21,594
2023-01-09	91.50	91.50	91.50	91.50	19,777
2023-01-06	91.50	91.50	91.50	91.50	24,090
2023-01-05	92.50	92.50	91.50	91.50	2,362
2023-01-04	92.50	92.50	92.50	92.50	9,232
2023-01-03	92.50	92.50	92.50	92.50	31,146
2023-01-02	92.50	92.50	92.50	92.50	0
2022-12-30	92.50	92.50	92.50	92.50	10,832
2022-12-29	92.50	92.50	92.50	92.50	15,180
2022-12-28	91.50	92.50	89.00	92.50	3,000
2022-12-27	92.50	92.50	92.50	92.50	0
2022-12-26	92.50	92.50	92.50	92.50	0
2022-12-23	92.50	92.50	92.50	92.50	0
2022-12-22	92.50	92.50	92.50	92.50	13,865
2022-12-21	92.50	92.50	92.50	92.50	0
2022-12-20	92.50	92.50	92.50	92.50	2
2022-12-19	91.50	92.00	91.50	92.00	14,745
2022-12-16	92.50	92.50	91.50	91.50	32,393
2022-12-15	93.50	94.00	92.50	92.50	2,578
2022-12-14	93.50	94.00	93.50	94.00	4,199
2022-12-13	93.50	94.00	93.50	94.00	29,182
2022-12-12	94.50	94.50	94.00	94.00	3,035
2022-12-09	94.50	94.50	94.50	94.50	15,218
2022-12-08	94.50	94.50	94.50	94.50	130
2022-12-07	94.50	94.50	94.50	94.50	144
2022-12-06	94.50	94.50	94.50	94.50	1,065
2022-12-05	94.50	94.50	94.50	94.50	76
2022-12-02	94.50	94.50	94.50	94.50	0
2022-12-01	94.50	94.50	94.50	94.50	3,129
2022-11-30	94.50	94.50	94.50	94.50	3,630
2022-11-29	94.50	94.50	94.50	94.50	18,977
2022-11-28	94.50	94.50	94.50	94.50	15,850
2022-11-25	94.50	94.50	94.50	94.50	9,371
2022-11-24	94.50	94.50	94.50	94.50	19,368
2022-11-23	94.50	94.50	94.50	94.50	10,894
2022-11-22	94.50	94.50	94.50	94.50	0
2022-11-21	93.50	94.50	93.50	94.50	12,463
2022-11-18	93.50	93.50	93.50	93.50	9,800
2022-11-17	94.50	94.50	93.50	93.50	10,499
2022-11-16	93.50	93.50	93.00	93.50	13,234
2022-11-15	93.50	93.50	93.00	93.00	29,635
2022-11-14	95.25	95.25	93.50	93.50	10,329
2022-11-11	97.50	97.50	95.25	95.25	0
2022-11-10	97.50	97.50	96.25	96.25	1,048
2022-11-09	97.50	97.50	96.25	96.25	38,623
2022-11-08	97.50	97.50	96.25	96.25	19,851
2022-11-07	97.50	97.50	96.25	96.25	880
2022-11-04	97.50	97.50	96.50	96.50	0
2022-11-03	96.50	96.50	96.50	96.50	15,185
2022-11-02	97.50	97.50	96.50	96.50	22,965
2022-11-01	97.50	97.50	96.50	96.50	13,630
2022-10-31	96.50	96.50	96.50	96.50	4,116
2022-10-28	97.50	97.50	96.50	96.50	14,250
2022-10-27	97.50	97.50	96.50	96.50	69,078
2022-10-26	97.50	97.50	96.50	96.50	1,041
2022-10-25	97.50	97.50	96.00	96.50	2
2022-10-24	97.50	97.50	96.50	96.50	5,815
2022-10-21	97.50	97.50	96.50	96.50	48,335
2022-10-20	96.50	97.00	96.50	96.50	2,563
2022-10-19	97.00	97.00	96.50	96.50	0
2022-10-18	96.50	97.50	96.50	97.00	10,628
2022-10-17	97.50	97.50	96.50	96.50	19,912
2022-10-14	97.50	97.50	97.50	97.50	15
2022-10-13	97.50	97.50	97.50	97.50	0
2022-10-12	98.50	98.50	97.50	97.50	8,312
2022-10-11	99.50	100.00	98.50	98.50	2,657
2022-10-10	102.50	102.50	100.50	100.50	20,171
2022-10-07	102.50	102.50	101.00	102.50	3,000
2022-10-06	103.50	103.50	102.00	103.50	17,541
2022-10-05	104.50	104.50	103.00	103.50	23,391
2022-10-04	104.50	104.50	103.00	104.50	0
2022-10-03	104.50	104.50	103.00	104.50	1,530
2022-09-30	104.50	104.50	103.00	104.50	0
2022-09-29	104.50	104.50	104.50	104.50	0
2022-09-28	105.50	105.50	104.00	104.00	34,833
2022-09-27	105.50	105.50	104.00	104.50	30,552
2022-09-26	105.00	105.00	104.50	104.50	140
2022-09-23	105.50	105.50	104.50	104.50	247
2022-09-22	105.50	105.50	104.00	105.00	4,500
2022-09-21	105.50	105.50	104.00	105.00	482
2022-09-20	105.50	105.50	104.00	105.00	943
2022-09-19	105.00	105.00	105.00	105.00	0
2022-09-16	105.50	105.50	104.00	105.00	36,878
2022-09-15	105.50	105.50	104.00	105.00	9
2022-09-14	105.50	105.50	104.00	105.00	10,779
2022-09-13	105.50	105.50	104.00	105.00	10,171
2022-09-12	105.50	105.50	104.00	105.00	21,330
2022-09-09	105.50	105.50	104.00	105.00	3,912
2022-09-08	105.50	105.50	104.00	105.00	4,896
2022-09-07	105.50	105.50	104.00	105.50	1,027
2022-09-06	105.50	105.50	104.00	105.50	19,907
2022-09-05	105.50	105.50	104.00	105.50	27,296
2022-09-02	104.50	105.50	103.00	105.50	819
2022-09-01	104.50	104.50	103.00	104.50	14,731
2022-08-31	104.50	104.50	103.00	104.50	0
2022-08-30	104.50	104.50	103.00	104.50	30,045
2022-08-29	104.50	104.50	104.50	104.50	0
2022-08-26	104.50	104.50	103.00	104.50	2,320
2022-08-25	104.50	104.50	103.00	104.50	0
2022-08-24	104.50	104.50	103.00	104.50	37,014
2022-08-23	104.50	104.50	103.00	104.50	10,384
2022-08-22	104.50	104.50	103.00	104.50	2,953
2022-08-19	104.50	104.50	103.00	104.50	459
2022-08-18	104.50	104.50	103.00	104.50	0
2022-08-17	104.50	104.50	103.00	104.50	8,212
2022-08-16	104.50	104.50	103.00	104.50	10,192
2022-08-15	104.50	104.50	103.00	104.50	13,014
2022-08-12	104.50	104.50	103.00	104.50	14,043
2022-08-11	105.50	105.50	104.00	104.50	28,909
2022-08-10	105.50	105.50	104.00	105.50	952
2022-08-09	105.50	105.50	104.00	105.50	11,302
2022-08-08	105.50	105.50	104.00	105.50	0
2022-08-05	105.50	105.50	104.00	105.50	5,760
2022-08-04	105.50	105.50	104.00	105.50	1,709
2022-08-03	105.50	105.50	104.00	105.50	130
2022-08-02	105.50	105.50	104.00	105.50	2,412
2022-08-01	105.50	105.50	104.00	105.50	12,545
2022-07-29	105.50	105.50	104.00	105.50	6,238
2022-07-28	105.50	105.50	104.00	105.50	17,851
2022-07-27	105.50	105.50	104.00	105.50	2,213
2022-07-26	105.50	105.50	104.00	105.50	3,420
2022-07-25	105.50	105.50	104.00	105.50	1,663
2022-07-22	105.50	105.50	104.00	105.50	14,400
2022-07-21	106.50	106.50	105.00	105.50	1,932
2022-07-20	106.50	106.50	105.00	106.50	7,372
2022-07-19	106.50	106.50	105.00	106.50	60,290
2022-07-18	105.00	105.00	105.00	106.50	4,684
2022-07-15	106.50	106.50	105.00	106.50	9,508
2022-07-14	106.50	106.50	105.00	106.50	9,845
2022-07-13	106.50	106.50	105.00	106.50	0
2022-07-12	106.50	106.50	105.00	106.50	0
2022-07-11	106.50	106.50	105.00	106.50	22,787
2022-07-08	106.50	106.50	105.00	106.50	11
2022-07-07	106.50	106.50	105.00	106.50	17,725
2022-07-06	106.50	106.50	105.00	106.50	12,652
2022-07-05	106.50	106.50	105.00	106.50	10,136
2022-07-04	106.50	106.50	105.00	106.50	5,537
2022-07-01	106.50	106.50	105.00	106.50	13,210
2022-06-30	106.50	106.50	105.00	106.50	9,731
2022-06-29	106.50	106.50	105.00	106.50	6,432
2022-06-28	106.50	106.50	105.00	106.50	31,489
2022-06-27	106.50	106.50	105.00	106.50	449
2022-06-24	106.50	106.50	105.00	106.50	0
2022-06-23	106.50	106.50	105.00	106.50	588
2022-06-22	106.50	106.50	105.00	106.50	3,818
2022-06-21	105.50	106.50	105.00	106.50	4,630
2022-06-20	105.50	106.00	105.00	106.00	934
2022-06-17	106.50	106.50	105.00	106.00	18,704
2022-06-16	106.50	106.50	105.00	106.50	241
2022-06-15	106.50	106.50	105.00	106.50	27,676
2022-06-14	106.50	106.50	105.00	106.50	17,065
2022-06-13	107.50	107.50	106.00	106.50	29,708
2022-06-10	107.50	106.00	106.00	107.50	23,799
2022-06-09	107.50	107.50	106.00	107.50	22,573
2022-06-08	107.50	107.50	106.00	107.50	11,508
2022-06-07	107.50	107.50	106.00	107.50	1,200
2022-06-06	107.50	108.50	106.00	107.50	16,601
2022-06-03	107.50	107.50	107.50	107.50	0
2022-06-02	107.50	107.50	107.50	107.50	0
2022-06-01	107.50	107.50	106.00	107.50	2,781
2022-05-31	107.50	107.50	106.00	107.50	18,883
2022-05-30	107.50	107.50	106.00	107.50	88
2022-05-27	107.50	107.50	106.00	107.50	1,823
2022-05-26	107.50	107.50	106.00	107.00	23,271
2022-05-25	107.50	107.50	106.00	107.00	13,719
2022-05-24	107.50	107.50	106.00	107.00	1,839
2022-05-23	107.50	107.50	106.00	107.00	0
2022-05-20	107.50	107.50	106.00	107.00	0
2022-05-19	107.50	107.50	106.00	107.00	211
2022-05-18	107.50	107.50	106.00	107.00	22,465
2022-05-17	107.50	107.50	106.00	107.00	0
2022-05-16	107.50	107.50	106.00	107.00	241
2022-05-13	107.50	107.50	106.00	107.00	13,097
2022-05-12	107.50	107.50	106.00	107.00	4,083
2022-05-11	107.50	107.50	106.00	107.00	0
2022-05-10	106.50	107.00	105.00	107.00	4,536
2022-05-09	106.50	106.50	105.00	106.50	18,864
2022-05-06	106.50	106.50	105.00	106.50	19,031
2022-05-05	106.50	106.50	105.00	106.50	11,167
2022-05-04	106.50	106.50	105.00	106.50	9,960
2022-05-03	106.50	106.50	105.00	106.50	1,515
2022-05-02	106.50	106.50	106.50	106.50	0
2022-04-29	106.50	106.50	105.00	106.50	4,451
2022-04-28	106.50	106.50	105.00	106.50	8,000
2022-04-27	106.50	106.50	105.00	106.50	13,737
2022-04-26	106.50	106.50	105.00	106.50	3,442
2022-04-25	106.50	106.50	105.00	106.50	0
2022-04-22	106.50	106.50	105.00	106.50	35,668
2022-04-21	105.50	106.50	103.00	106.50	28,117
2022-04-20	106.50	106.50	105.00	106.50	8,849
2022-04-19	106.50	106.50	105.00	106.50	8,343
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	105.50	106.50	103.00	106.50	5,862
2022-04-13	105.50	106.50	104.00	106.50	1,935,945
2022-04-12	105.50	105.50	104.00	105.50	934
2022-04-11	105.50	105.50	104.00	105.50	1,900
2022-04-08	105.50	105.50	103.00	105.50	93
2022-04-07	105.50	105.50	103.00	105.50	32,556
2022-04-06	105.50	105.50	104.00	105.50	20,672
2022-04-05	105.50	105.50	104.00	105.50	18,506
2022-04-04	105.50	105.50	104.00	105.50	18,056
2022-04-01	105.50	105.50	104.00	105.50	270
2022-03-31	104.50	105.50	103.00	105.50	0
2022-03-30	104.50	104.50	103.00	104.50	8,382
2022-03-29	104.50	104.50	103.00	104.50	4,200
2022-03-28	103.50	104.50	102.00	104.50	53,445
2022-03-25	101.50	103.00	99.00	103.00	27,515
2022-03-24	103.50	103.50	102.00	103.00	35,426
2022-03-23	103.50	103.50	102.00	103.00	29,009
2022-03-22	103.50	103.50	102.00	103.00	4,947
2022-03-21	102.50	103.00	101.00	103.00	30,169
2022-03-18	102.50	102.50	101.00	102.50	274,261
2022-03-17	102.50	102.50	101.00	102.50	45,269
2022-03-16	101.50	101.50	100.00	101.50	32,247
2022-03-15	101.50	101.50	100.00	101.50	19,771
2022-03-14	101.50	101.50	100.00	101.50	813,946
2022-03-11	101.50	101.50	100.00	101.50	93,322
2022-03-10	101.50	101.50	100.00	101.50	44,607
2022-03-09	101.50	101.50	100.00	101.50	12,285
2022-03-08	101.50	101.50	100.00	101.50	1,732
2022-03-07	101.50	101.50	100.00	101.50	185,271
2022-03-04	101.50	101.50	100.00	101.50	76,159
2022-03-03	101.50	101.50	100.00	101.50	3,014,813
2022-03-02	101.50	101.50	100.00	101.50	138,896
2022-03-01	101.50	101.50	100.00	101.50	73,870
2022-02-28	101.50	101.50	99.00	101.50	31,106
2022-02-25	101.50	101.50	100.00	101.50	50,000
2022-02-24	101.50	101.50	100.00	101.50	55,210
2022-02-23	100.50	101.50	99.00	101.50	72,298
2022-02-22	100.50	100.50	99.00	100.50	2,441
2022-02-21	100.50	100.50	99.00	100.50	141,394
2022-02-18	100.50	100.50	99.00	100.50	11,000
2022-02-17	99.50	100.50	99.50	100.50	87
2022-02-16	99.50	99.50	98.00	99.00	0
2022-02-15	99.50	99.50	98.00	99.00	0
2022-02-14	98.50	98.50	97.00	98.50	245,272
2022-02-11	99.50	99.50	97.50	98.50	318,835
2022-02-10	99.50	99.50	98.00	99.00	61,390
2022-02-09	99.50	99.50	98.00	99.00	28,641
2022-02-08	99.50	99.50	98.00	99.50	9,883
2022-02-07	100.50	100.50	98.00	99.50	668
2022-02-04	99.50	99.50	98.00	99.50	0
2022-02-03	99.50	99.50	98.00	99.50	21,783
2022-02-02	99.50	99.50	98.00	99.50	4,562
2022-02-01	100.50	100.50	99.00	99.50	11,763
2022-01-31	100.50	100.50	99.00	100.50	2,500
2022-01-28	100.50	100.50	99.00	100.50	3,129
2022-01-27	101.50	103.00	103.00	100.50	18,256
2022-01-26	102.50	103.00	103.00	103.00	146,044
2022-01-25	102.50	102.50	101.00	102.50	40,292
2022-01-24	102.50	102.50	101.00	102.50	11,498
2022-01-21	103.50	103.50	102.00	102.50	24,589
2022-01-20	105.50	105.50	103.50	103.50	35,381
2022-01-19	105.50	105.50	104.00	105.50	36,850
2022-01-18	105.50	105.50	104.00	105.50	10,172
2022-01-17	105.50	105.50	104.00	105.50	18,749
2022-01-14	105.50	105.50	104.00	105.50	0
2022-01-13	105.50	105.50	104.00	105.50	3,216
2022-01-12	105.50	105.50	104.00	105.50	0
2022-01-11	105.50	105.50	104.00	105.50	7,394
2022-01-10	105.50	105.50	104.00	105.50	6,422
2022-01-07	105.50	105.50	104.00	105.50	0
2022-01-06	105.50	105.50	104.00	105.50	8,015
2022-01-05	105.50	105.50	104.00	105.50	942
2022-01-04	104.50	105.50	103.00	105.50	7,601
2022-01-03	104.50	104.50	104.50	104.50	0
2021-12-31	104.50	104.50	103.00	104.50	0
2021-12-30	104.50	104.50	103.00	104.50	8,909
2021-12-29	104.50	104.50	103.00	104.50	930
2021-12-28	104.50	104.50	104.50	104.50	0
2021-12-27	104.50	104.50	104.50	104.50	0
2021-12-24	104.50	104.50	103.00	104.50	0
2021-12-23	104.50	104.50	103.00	104.50	7,700
2021-12-22	105.50	105.50	104.00	104.50	18,067
2021-12-21	105.50	105.50	104.00	105.50	9,843
2021-12-20	105.50	105.50	104.00	105.50	16
2021-12-17	105.50	105.50	104.00	105.50	20,265
2021-12-16	105.50	105.50	104.00	105.50	32,999
2021-12-15	105.50	105.50	104.00	105.50	98,308
2021-12-14	105.50	105.50	104.00	105.50	311
2021-12-13	105.50	105.50	104.00	105.50	3,433
2021-12-10	105.50	105.50	104.00	105.50	1,500
2021-12-09	105.50	105.50	104.00	105.50	3,091
2021-12-08	104.50	105.50	103.00	105.50	27,844
2021-12-07	104.50	104.50	103.00	104.50	313
2021-12-06	104.50	104.50	103.00	104.50	86
2021-12-03	104.50	104.50	103.00	104.50	4,009
2021-12-02	104.50	104.50	103.00	104.50	15,349
2021-12-01	103.50	104.50	103.00	104.50	9,212
2021-11-30	103.50	104.00	103.00	104.00	10,816
2021-11-29	103.50	104.00	103.00	104.00	4,800
2021-11-26	103.50	104.00	103.00	104.00	17,603
2021-11-25	103.50	104.00	103.00	104.00	20,000
2021-11-24	105.50	105.50	104.00	104.50	250
2021-11-23	105.50	105.50	104.00	105.50	310
2021-11-22	105.50	105.50	103.00	105.50	52,613
2021-11-19	105.50	105.50	104.00	105.50	5,000
2021-11-18	105.50	105.50	104.00	105.50	2,450,000
2021-11-17	105.50	105.50	104.00	105.50	205
2021-11-16	105.50	105.50	104.00	105.50	3,300
2021-11-15	105.50	105.50	104.00	105.50	17,782
2021-11-12	105.50	105.50	104.00	105.50	210
2021-11-11	105.50	105.50	104.00	105.50	0
2021-11-10	105.50	105.50	104.00	105.50	0
2021-11-09	105.50	105.50	104.00	105.50	9,963
2021-11-08	105.50	105.50	104.00	105.50	0
2021-11-05	104.50	105.50	103.00	105.50	2,063
2021-11-04	103.50	104.00	102.00	104.00	45,000
2021-11-03	103.50	103.50	102.00	103.50	582
2021-11-02	103.50	103.50	102.00	103.50	0
2021-11-01	103.50	103.50	102.00	103.50	5,245
2021-10-29	103.50	102.00	102.00	103.50	5,690
2021-10-28	103.50	103.50	102.00	103.50	5,038
2021-10-27	103.50	103.50	102.00	103.50	40,083
2021-10-26	102.50	102.50	101.00	102.50	0
2021-10-25	101.50	101.50	100.00	101.50	28,248
2021-10-22	101.50	101.50	100.00	101.50	2,880
2021-10-21	101.50	101.50	100.00	101.50	280,582
2021-10-20	101.50	101.50	100.00	101.50	5,400
2021-10-19	101.50	101.50	100.00	101.50	0
2021-10-18	102.50	102.50	100.00	101.50	310
2021-10-15	101.50	101.50	100.00	101.50	11,503
2021-10-14	101.50	101.50	100.00	101.50	4,900
2021-10-13	101.50	101.50	100.00	101.50	1,013
2021-10-12	101.50	101.50	100.00	101.50	5,400
2021-10-11	101.50	101.50	100.00	101.50	54,033
2021-10-08	101.50	101.50	100.00	101.50	15,492
2021-10-07	101.50	101.50	100.00	101.50	17
2021-10-06	101.50	101.50	100.00	101.50	46,004
2021-10-05	101.50	101.50	100.00	101.50	9
2021-10-04	101.50	103.00	103.00	101.50	16,430
2021-10-01	101.50	101.50	100.00	101.50	6,835
2021-09-30	102.50	102.50	101.00	102.50	14,092
2021-09-29	102.50	102.50	101.00	102.50	10,113
2021-09-28	102.50	102.50	101.00	102.50	21,617
2021-09-27	102.50	102.50	101.00	102.50	9,890
2021-09-24	102.50	102.50	101.00	102.50	0
2021-09-23	102.50	102.50	101.00	102.50	36,500
2021-09-22	102.50	102.50	101.00	102.50	0
2021-09-21	102.50	102.50	100.00	102.50	486
2021-09-20	102.50	102.50	101.00	102.50	13,620
2021-09-17	102.50	102.50	101.00	102.50	9,600
2021-09-16	102.50	102.50	101.00	102.50	10,095
2021-09-15	103.50	103.50	101.50	102.50	20,979
2021-09-14	102.50	103.50	100.00	103.50	1,500
2021-09-13	103.50	103.50	102.00	103.50	0
2021-09-10	103.50	103.50	102.00	103.50	7,250
2021-09-09	103.50	103.50	102.00	103.50	501
2021-09-08	103.50	103.50	102.00	103.50	3,800
2021-09-07	103.50	103.50	102.00	103.50	1,267
2021-09-06	103.50	103.50	102.00	103.50	6,434
2021-09-03	103.50	103.50	102.00	103.50	15,700
2021-09-02	103.50	103.50	102.00	103.50	43,165
2021-09-01	103.50	103.50	102.00	103.50	84,985
2021-08-31	103.50	103.50	102.00	103.50	61,065
2021-08-30	103.50	103.50	103.50	103.50	0
2021-08-27	103.50	103.50	102.00	103.50	1,000
2021-08-26	103.50	103.50	102.00	103.50	51,095
2021-08-25	103.50	103.50	102.00	103.50	10,625
2021-08-24	103.50	103.50	102.00	103.50	23,734
2021-08-23	103.50	103.50	102.00	103.50	11,208
2021-08-20	103.50	103.50	102.00	103.50	1,584
2021-08-19	103.50	103.50	102.00	103.50	4,818
2021-08-18	102.50	103.50	100.00	103.50	0
2021-08-17	103.50	103.50	102.00	103.50	0
2021-08-16	103.50	103.50	102.00	103.50	209,811
2021-08-13	103.50	103.50	102.00	103.50	6,647
2021-08-12	103.50	103.50	102.00	103.50	58,230
2021-08-11	103.50	103.50	102.00	103.50	273,122
2021-08-10	103.50	103.50	102.00	103.50	79,491
2021-08-09	103.50	103.50	102.00	103.50	60,623
2021-08-06	103.50	103.50	102.00	103.50	5,693
2021-08-05	103.50	103.50	102.00	103.50	11,557
2021-08-04	102.50	103.50	100.00	103.50	1,211,989
2021-08-03	103.50	103.50	102.00	103.50	13,491
2021-08-02	103.50	103.50	102.00	103.50	49,135
2021-07-30	103.50	103.50	102.00	103.50	1,000
2021-07-29	103.50	103.50	102.00	103.50	16,000
2021-07-28	103.50	103.50	102.00	103.50	2,798
2021-07-27	103.50	103.50	102.00	103.50	1,099
2021-07-26	103.50	103.50	102.00	103.50	11,911
2021-07-23	103.50	103.50	102.00	103.50	12,500
2021-07-22	103.50	103.50	102.00	103.50	68,359
2021-07-21	103.50	103.50	102.00	103.50	3,384
2021-07-20	103.50	103.50	102.00	103.50	0
2021-07-19	103.50	103.50	102.00	103.50	156
2021-07-16	103.50	103.50	102.00	103.50	500
2021-07-15	103.50	103.50	102.00	103.50	470,065
2021-07-14	103.50	103.50	102.00	103.50	54
2021-07-13	103.50	103.50	102.00	103.50	0
2021-07-12	103.50	103.50	102.00	103.50	11,200
2021-07-09	103.50	103.50	102.00	103.50	72
2021-07-08	103.50	103.50	102.00	103.50	0
2021-07-07	103.50	103.50	102.00	103.50	10,000
2021-07-06	103.50	103.50	102.00	103.50	30,890
2021-07-05	103.50	103.50	102.00	103.50	1,045
2021-07-02	103.50	103.50	102.00	103.50	14
2021-07-01	103.50	103.50	102.00	103.50	5,319
2021-06-30	103.50	103.50	102.00	103.50	9,977
2021-06-29	103.50	103.50	102.00	103.50	6,000
2021-06-28	103.50	103.50	102.00	103.50	50
2021-06-25	103.50	103.50	102.00	103.50	12,946
2021-06-24	103.50	103.50	102.00	103.50	0
2021-06-23	103.50	103.50	102.00	103.50	11,406
2021-06-22	103.50	103.50	102.00	103.50	236
2021-06-21	103.50	103.50	102.00	103.50	8,200
2021-06-18	103.50	103.50	102.00	103.50	7,755
2021-06-17	103.50	103.50	102.00	103.50	7,685
2021-06-16	103.50	103.50	102.00	103.50	7,296
2021-06-15	103.50	103.50	102.00	103.50	24,857
2021-06-14	103.50	103.50	102.00	103.50	0
2021-06-11	103.50	103.50	102.00	103.50	3,945
2021-06-10	103.50	103.50	102.00	103.50	21,346
2021-06-09	103.50	103.50	102.00	103.50	12,046
2021-06-08	103.50	103.50	102.00	103.50	6,273
2021-06-07	103.50	103.50	102.00	103.50	0
2021-06-04	103.50	103.50	102.00	103.50	1,608
2021-06-03	103.50	103.50	102.00	103.50	15,000
2021-06-02	103.50	103.50	102.00	103.50	2,296
2021-06-01	103.50	103.50	102.00	103.50	0
2021-05-28	103.50	103.50	102.00	103.50	18,463
2021-05-27	103.50	103.50	102.00	103.50	5,000
2021-05-26	103.50	103.50	102.00	103.50	10,000
2021-05-25	103.50	103.50	102.00	103.50	24,355
2021-05-24	103.50	103.50	102.00	103.50	950
2021-05-21	103.50	103.50	102.00	103.50	19,300
2021-05-20	103.50	103.50	102.00	103.50	0
2021-05-19	103.50	103.50	102.00	103.50	0
2021-05-18	103.50	103.50	102.00	103.50	4,000
2021-05-17	103.50	103.50	102.00	103.50	2,152
2021-05-14	103.50	103.50	102.00	103.50	0
2021-05-13	103.50	103.50	102.00	103.50	5,860
2021-05-12	103.50	103.50	102.00	103.50	11,512
2021-05-11	103.50	103.50	102.00	103.50	0
2021-05-10	103.50	103.50	102.00	103.50	15,824
2021-05-07	103.50	103.50	102.00	103.50	250,000
2021-05-06	103.50	103.50	102.00	103.50	24,192
2021-05-05	103.50	103.50	102.00	103.50	97,800
2021-05-04	102.50	103.50	100.00	103.50	9,199
2021-04-30	103.50	103.50	102.00	103.50	0
2021-04-29	103.50	103.50	102.00	103.50	5,112
2021-04-28	103.50	103.50	102.00	103.50	24,458
2021-04-27	103.50	103.50	102.00	103.50	23,195
2021-04-26	103.50	105.00	105.00	103.50	140
2021-04-23	103.50	103.50	102.00	103.50	13,813
2021-04-22	103.50	103.50	102.00	103.50	2,222
2021-04-21	103.50	103.50	102.00	103.50	7,170
2021-04-20	103.50	103.50	102.00	103.50	4,643
2021-04-19	103.50	103.50	102.00	103.50	11,000
2021-04-16	103.50	103.50	102.00	103.50	8,500
2021-04-15	103.50	103.50	102.00	103.50	1,500
2021-04-14	103.50	103.50	102.00	103.50	3,431
2021-04-13	103.50	103.50	102.00	103.50	56,029
2021-04-12	103.50	103.50	102.00	103.50	2,389
2021-04-09	103.50	103.50	102.00	103.50	57,294
2021-04-08	103.50	103.50	102.00	103.50	32,780
2021-04-07	103.50	103.50	102.00	103.50	25,435
2021-04-06	103.50	103.50	102.00	103.50	52,367
2021-04-01	103.50	105.00	105.00	103.50	10,581
2021-03-31	103.50	103.50	102.00	103.50	11,897
2021-03-30	103.50	103.50	102.00	103.50	10,200
2021-03-29	103.50	103.50	102.00	103.50	10,786
2021-03-26	103.50	103.50	102.00	103.50	37,029
2021-03-25	102.50	103.50	100.00	103.50	0
2021-03-24	103.50	103.50	102.00	103.50	3,546
2021-03-23	103.50	103.50	102.00	103.50	6,125
2021-03-22	103.50	103.50	102.00	103.50	12,555
2021-03-19	103.50	103.50	102.00	103.50	28,938
2021-03-18	103.50	103.50	102.00	103.50	10,000
2021-03-17	103.50	103.50	102.00	103.50	9,000
2021-03-16	103.50	103.50	102.00	103.50	45,669
2021-03-15	103.50	103.50	102.00	103.50	8,500
2021-03-12	103.50	103.50	102.00	103.50	4,772
2021-03-11	103.50	103.50	102.00	103.50	0
2021-03-10	103.50	103.50	102.00	103.50	15,000
2021-03-09	103.50	103.50	102.00	103.50	11,545
2021-03-08	103.50	103.50	102.00	103.50	19,790
2021-03-05	103.50	103.50	102.00	103.50	15,386
2021-03-04	103.50	103.50	102.00	103.50	14,595
2021-03-03	103.50	103.50	102.00	103.50	21,200
2021-03-02	103.50	103.50	102.00	103.50	6,237
2021-03-01	103.50	103.50	102.00	103.50	42,000
2021-02-26	103.50	103.50	102.00	103.50	0
2021-02-25	103.50	103.50	102.00	103.50	0
2021-02-24	103.50	103.50	102.00	103.50	13,500
2021-02-23	103.50	103.50	102.00	103.50	4,000
2021-02-22	103.50	103.50	102.00	103.50	50,658
2021-02-19	103.50	103.50	102.00	103.50	2,036
2021-02-18	102.50	103.50	100.00	103.50	7,500
2021-02-17	103.50	103.50	102.00	103.50	15,797
2021-02-16	103.50	103.50	102.00	103.50	31,537
2021-02-15	103.50	103.50	102.00	103.50	937
2021-02-12	103.50	103.50	102.00	103.50	9,764
2021-02-11	103.50	103.50	102.00	103.50	46,000
2021-02-10	103.50	103.50	102.00	103.50	33,445
2021-02-09	102.50	103.50	100.00	103.50	38,590
2021-02-08	103.50	103.50	102.00	103.50	657
2021-02-05	103.50	103.50	102.00	103.50	48,596
2021-02-04	103.50	103.50	102.00	103.50	4,741
2021-02-03	103.50	103.50	102.00	103.50	3,246
2021-02-02	103.50	103.50	102.00	103.50	0
2021-02-01	103.50	103.50	102.00	103.50	15,433
2021-01-29	103.50	103.50	102.00	103.50	0
2021-01-28	103.50	103.50	102.00	103.50	29,073
2021-01-27	103.50	103.50	102.00	103.50	23,095
2021-01-26	103.50	103.50	102.00	103.50	20,677
2021-01-25	103.50	103.50	102.00	103.50	26,090
2021-01-22	103.50	103.50	102.00	103.50	117,650
2021-01-21	103.50	103.50	102.00	103.50	6,122
2021-01-20	103.50	103.50	102.00	103.50	24,800
2021-01-19	103.50	103.50	102.00	103.50	19,163
2021-01-18	103.50	103.50	102.00	103.50	6,440
2021-01-15	103.50	103.50	102.00	103.50	1,000
2021-01-14	103.50	103.50	102.00	103.50	1,777
2021-01-13	103.50	103.50	102.00	103.50	87,329
2021-01-12	103.50	103.50	103.50	103.50	5,304
2021-01-11	103.50	103.50	103.50	103.50	16,911
2021-01-08	103.50	103.50	103.50	103.50	13,307
2021-01-07	103.50	103.50	103.50	103.50	136,000
2021-01-06	103.50	103.50	103.50	103.50	0
2021-01-05	103.50	103.50	103.50	103.50	3,462
2021-01-04	102.50	103.50	102.50	103.50	250,823
2020-12-31	102.50	102.50	102.50	102.50	2,841
2020-12-30	102.50	102.50	102.50	102.50	26,027
2020-12-29	102.50	102.50	102.50	102.50	40,948
2020-12-24	102.50	102.50	102.50	102.50	17,952
2020-12-23	102.50	102.50	102.50	102.50	16,094
2020-12-22	101.50	102.50	101.50	102.50	40,472

Share	Price	Change
Sondrel Plc (SND)	7.25	57.61%
Iqgeo (IQG)	470.00	16.05%
Mobile Tornado (MBT)	2.25	15.38%
PYX Resources (PYX)	11.50	15%
Heiq (HEIQ)	10.70	13.71%

Share	Price	Change
Petrel Resources (PET)	1.55	-24.39%
Genedrive (GDR)	1.95	-22%
Zytronic (ZYT)	52.50	-16%
Mediazest (MDZ)	0.085	-15%
Rockfire (ROCK)	0.185	-13.95%

Share	Price	Volume
Lloyds (LLOY)	54.38	83,050,463
Uk Oil & Gas (UKOG)	0.029	82,228,436
Baron Oil (BOIL)	0.0675	78,725,200
Supply@me Cap (SYME)	0.027	63,432,958
Vodafone (VOD)	72.68	60,790,305