Sndrsn Dsn Share History

Sndrsn Dsn Share Price history. The following table shows end-of-day data SDG historical share prices for Sndrsn Dsn, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	102.00	102.00	102.00	102.00	52,265
2024-05-07	102.00	102.00	102.00	102.00	101,411
2024-05-06	102.00	102.00	102.00	102.00	0
2024-05-03	102.00	102.00	102.00	102.00	45,232
2024-05-02	102.50	102.50	102.00	102.00	57,644
2024-05-01	102.50	102.50	102.50	102.50	50,548
2024-04-30	103.50	103.50	102.50	102.50	71,360
2024-04-29	105.00	105.00	103.50	103.50	79,021
2024-04-26	106.00	106.00	105.00	105.00	48,002
2024-04-25	98.00	106.50	102.00	106.00	297,129
2024-04-24	104.00	104.00	97.50	98.60	487,479
2024-04-23	103.00	103.00	103.00	103.00	31,689
2024-04-22	103.00	103.00	103.00	103.00	51,396
2024-04-19	103.00	103.00	103.00	103.00	21,483
2024-04-18	103.00	103.00	103.00	103.00	6,255
2024-04-17	104.00	104.00	103.00	103.00	27,035
2024-04-16	104.00	104.00	104.00	104.00	27,699
2024-04-15	104.00	105.50	104.00	105.50	71,435
2024-04-12	102.50	102.50	102.50	102.50	54,248
2024-04-11	102.00	102.50	102.00	102.50	108,657
2024-04-10	101.50	102.50	101.50	102.50	38,434
2024-04-09	102.00	102.00	98.00	102.00	155,842
2024-04-08	102.00	102.00	101.50	102.00	93,879
2024-04-05	104.50	104.50	102.00	102.00	71,361
2024-04-04	104.50	104.50	104.50	104.50	51,808
2024-04-03	104.50	104.50	104.50	104.50	77,175
2024-04-02	104.50	104.50	104.50	104.50	70,776
2024-04-01	104.50	104.50	104.50	104.50	0
2024-03-29	104.50	104.50	104.50	104.50	0
2024-03-28	103.00	104.50	103.00	104.50	53,179
2024-03-27	102.00	103.00	102.00	103.00	110,575
2024-03-26	108.00	108.00	102.00	102.00	93,844
2024-03-25	105.50	108.50	102.00	102.00	146,118
2024-03-22	101.50	104.50	103.50	104.50	126,165
2024-03-21	101.50	101.50	101.00	101.50	104,070
2024-03-20	101.50	103.00	101.50	101.50	46,924
2024-03-19	102.50	102.50	101.50	101.50	98,166
2024-03-18	104.00	105.00	101.00	105.00	125,506
2024-03-15	107.00	107.00	104.00	104.00	101,617
2024-03-14	105.50	107.00	106.50	107.00	44,819
2024-03-13	105.50	105.50	105.50	105.50	21,044
2024-03-12	107.00	104.00	104.00	104.00	13,428
2024-03-11	107.50	107.50	105.00	107.00	160,381
2024-03-08	105.50	105.50	105.50	105.50	39,755
2024-03-07	105.50	105.50	105.50	105.50	17,135
2024-03-06	103.50	105.50	103.50	105.50	147,290
2024-03-05	103.50	103.50	103.50	103.50	48,907
2024-03-04	102.00	103.50	102.00	102.00	39,508
2024-03-01	103.50	103.50	101.00	103.50	493,516
2024-02-29	103.50	102.00	102.00	102.00	75,733
2024-02-28	103.50	103.50	103.50	103.50	19,880
2024-02-27	103.50	103.50	103.50	103.50	34,756
2024-02-26	101.50	100.00	100.00	100.00	144,214
2024-02-23	104.50	104.50	99.00	101.50	208,201
2024-02-22	103.00	104.50	103.00	104.50	74,985
2024-02-21	112.00	108.00	103.00	103.00	833,720
2024-02-20	112.00	112.00	112.00	112.00	103,573
2024-02-19	112.00	112.00	112.00	112.00	99,486
2024-02-16	112.00	112.00	112.00	112.00	75,464
2024-02-15	112.00	113.00	111.00	112.00	137,691
2024-02-14	112.00	112.00	112.00	112.00	1,895,615
2024-02-13	111.00	112.00	111.00	112.00	180,116
2024-02-12	111.00	111.00	111.00	111.00	185,827
2024-02-09	110.00	112.50	108.50	111.00	151,725
2024-02-08	125.00	110.00	106.00	110.00	467,053
2024-02-07	127.50	127.50	126.50	126.50	33,116
2024-02-06	127.50	127.50	127.50	127.50	202,045
2024-02-05	127.50	127.50	127.50	127.50	2,232,697
2024-02-02	127.50	127.50	127.50	127.50	22,437
2024-02-01	127.50	127.50	127.50	127.50	24,158
2024-01-31	127.50	127.50	127.50	127.50	122,261
2024-01-30	127.00	127.50	127.00	127.50	16,842
2024-01-29	127.00	127.00	127.00	127.00	32,278
2024-01-26	125.50	127.00	125.50	127.00	19,961
2024-01-25	124.50	125.50	124.50	125.50	33,273
2024-01-24	122.50	124.50	122.50	124.50	17,262
2024-01-23	122.50	123.50	122.50	123.50	54,377
2024-01-22	122.00	122.50	121.00	122.50	105,989
2024-01-19	122.50	122.50	121.50	122.00	97,268
2024-01-18	122.50	122.50	122.50	122.50	49,536
2024-01-17	122.50	122.50	122.50	122.50	45,576
2024-01-16	122.50	122.50	122.50	122.50	18,064
2024-01-15	121.50	122.50	121.50	122.50	66,493
2024-01-12	121.50	121.50	121.50	121.50	25,620
2024-01-11	121.50	121.50	121.50	121.50	32,763
2024-01-10	120.50	122.00	120.50	121.50	28,050
2024-01-09	119.00	119.00	119.00	119.00	16,357
2024-01-08	118.00	119.50	118.00	119.00	233,343
2024-01-05	118.00	118.00	118.00	118.00	37,229
2024-01-04	117.00	118.00	117.00	118.00	77,681
2024-01-03	116.50	117.00	117.00	117.00	45,725
2024-01-02	116.50	116.50	116.50	116.50	10,962
2024-01-01	116.50	116.50	116.50	116.50	0
2023-12-29	116.50	116.50	116.50	116.50	4,865
2023-12-28	116.50	115.00	115.00	115.00	33,876
2023-12-27	111.00	118.00	111.00	115.00	16,267
2023-12-26	116.50	116.50	116.50	116.50	0
2023-12-25	116.50	116.50	116.50	116.50	0
2023-12-22	117.00	117.00	116.50	116.50	92,787
2023-12-21	117.00	117.00	117.00	117.00	17,879
2023-12-20	117.00	120.00	117.00	117.00	199,404
2023-12-19	120.00	120.00	117.00	117.00	12,966
2023-12-18	117.00	117.00	112.50	117.00	7,818
2023-12-15	117.00	117.00	117.00	117.00	32,456
2023-12-14	116.50	117.00	116.50	117.00	93,435
2023-12-13	116.50	116.50	116.50	116.50	71,200
2023-12-12	117.00	117.00	116.50	116.50	75,966
2023-12-11	117.00	117.00	117.00	117.00	25,209
2023-12-08	118.00	118.00	117.00	117.00	26,548
2023-12-07	118.00	118.00	118.00	118.00	15,893
2023-12-06	122.50	122.50	118.00	118.00	70,261
2023-12-05	122.50	122.50	122.50	122.50	16,373
2023-12-04	117.50	122.50	117.50	122.50	111,892
2023-12-01	116.50	116.50	116.50	116.50	34,448
2023-11-30	116.50	116.50	116.50	116.50	58,550
2023-11-29	115.00	117.50	115.00	116.50	43,868
2023-11-28	115.00	115.00	115.00	115.00	78,291
2023-11-27	115.00	115.00	115.00	115.00	52,793
2023-11-24	115.00	119.50	115.00	115.00	56,196
2023-11-23	115.00	115.00	115.00	115.00	56,595
2023-11-22	115.00	115.00	114.00	114.50	207,565
2023-11-21	113.50	115.00	113.50	115.00	29,187
2023-11-20	113.50	113.50	113.50	113.50	76,498
2023-11-17	113.50	113.50	113.50	113.50	578,391
2023-11-16	113.50	113.50	112.00	113.50	32,108
2023-11-15	113.50	116.00	112.50	113.50	68,840
2023-11-14	113.50	113.50	113.50	113.50	47,316
2023-11-13	114.50	117.00	117.00	117.00	224,353
2023-11-10	113.00	114.50	113.00	114.50	28,863
2023-11-09	114.50	114.50	113.00	113.00	52,727
2023-11-08	115.50	115.50	115.50	115.50	46,323
2023-11-07	117.50	122.50	115.50	115.50	30,453
2023-11-06	112.50	118.00	112.50	117.50	116,717
2023-11-03	107.50	112.50	107.50	112.50	51,764
2023-11-02	107.00	107.50	107.00	107.50	14,526
2023-11-01	107.00	107.00	107.00	107.00	10,425
2023-10-31	107.00	107.00	107.00	107.00	660,500
2023-10-30	108.50	108.50	107.50	103.00	15,235
2023-10-27	103.00	103.00	103.00	103.00	204,216
2023-10-26	103.00	103.00	103.00	103.00	24,992
2023-10-25	103.00	103.00	103.00	103.00	13,318
2023-10-24	104.00	104.00	103.00	103.00	36,095
2023-10-23	104.50	104.50	103.50	104.00	44,197
2023-10-20	101.50	104.50	101.50	104.50	42,942
2023-10-19	102.50	102.50	102.50	106.00	74,270
2023-10-18	105.50	106.00	106.00	106.00	463,142
2023-10-17	106.00	106.00	106.00	106.00	11,508
2023-10-16	106.00	106.00	105.00	106.00	54,182
2023-10-13	106.50	106.50	105.00	105.00	652,742
2023-10-12	106.50	108.00	106.50	107.00	321,157
2023-10-11	104.50	108.50	106.50	108.50	218,459
2023-10-10	104.50	106.00	106.00	106.00	77,251
2023-10-09	105.50	105.50	104.50	104.50	28,236
2023-10-06	104.50	106.00	105.50	106.00	64,301
2023-10-05	104.50	106.00	104.50	106.00	99,027
2023-10-04	106.00	106.00	104.50	104.50	87,611
2023-10-03	104.50	106.00	104.50	106.00	190,049
2023-10-02	104.50	106.00	106.00	106.00	67,630
2023-09-29	103.00	106.50	103.00	104.50	23,502
2023-09-28	103.00	106.00	103.00	106.00	22,995
2023-09-27	103.00	103.00	103.00	103.00	31,003
2023-09-26	103.50	103.50	103.00	103.00	28,290
2023-09-25	103.50	103.50	103.50	103.50	24,728
2023-09-22	103.50	103.50	103.50	103.50	88,992
2023-09-21	103.50	105.50	105.50	105.50	23,776
2023-09-20	103.50	103.50	103.50	103.50	15,120
2023-09-19	101.00	102.50	101.00	102.50	42,961
2023-09-18	101.00	101.00	99.00	101.00	24,671
2023-09-15	103.00	103.00	98.40	98.40	61,771
2023-09-14	104.50	104.50	103.00	103.00	20,027
2023-09-13	101.00	104.50	101.00	104.50	7,560
2023-09-12	104.50	104.50	104.50	104.50	30,172
2023-09-11	104.50	104.50	104.50	104.50	12,216
2023-09-08	104.50	104.50	104.50	104.50	6,012
2023-09-07	104.50	104.50	104.50	104.50	18,913
2023-09-06	107.00	107.00	104.00	104.50	31,334
2023-09-05	103.50	107.50	103.50	107.00	67,058
2023-09-04	103.50	103.50	103.50	103.50	623
2023-09-01	103.50	103.50	103.50	103.50	3,660
2023-08-31	104.50	104.50	103.50	103.50	67,816
2023-08-30	103.50	104.50	103.50	104.50	15,777
2023-08-29	100.00	103.00	103.00	103.00	44,175
2023-08-28	100.00	100.00	100.00	100.00	0
2023-08-25	100.00	100.00	100.00	100.00	17,445
2023-08-24	99.50	100.00	99.50	100.00	51,627
2023-08-23	102.50	101.50	98.00	101.00	70,818
2023-08-22	102.50	102.50	102.50	102.50	0
2023-08-21	103.00	103.00	102.50	102.50	20,421
2023-08-18	107.50	104.00	103.00	104.00	77,903
2023-08-17	110.50	110.50	107.50	107.50	13,427
2023-08-16	112.50	112.50	109.00	110.50	86,305
2023-08-15	112.50	112.50	112.50	112.50	36,615
2023-08-14	112.50	112.50	112.50	112.50	50,837
2023-08-11	113.50	113.50	112.50	112.50	101,636
2023-08-10	114.00	114.00	113.50	113.50	12,284
2023-08-09	107.50	114.00	107.50	113.50	239,156
2023-08-08	102.00	107.50	102.00	107.50	389,823
2023-08-07	102.00	104.50	102.00	102.00	128,302
2023-08-04	101.50	104.00	102.00	103.00	52,685
2023-08-03	102.00	102.00	97.00	101.50	96,865
2023-08-02	102.00	102.00	102.00	102.00	43,965
2023-08-01	102.00	102.00	102.00	102.00	11,299
2023-07-31	102.50	102.50	102.00	102.00	12,288
2023-07-28	102.50	102.50	98.00	102.50	19,584
2023-07-27	103.00	103.00	99.50	102.50	56,154
2023-07-26	101.00	103.00	97.00	103.00	42,572
2023-07-25	103.00	101.00	97.00	101.00	55,989
2023-07-24	103.50	103.50	103.00	103.00	15,395
2023-07-21	103.00	104.00	103.00	103.50	80,113
2023-07-20	103.50	107.00	107.00	107.00	76,878
2023-07-19	106.50	106.50	103.50	103.50	47,546
2023-07-18	107.00	107.00	104.00	104.00	19,004
2023-07-17	107.00	107.00	107.00	107.00	130,964
2023-07-14	107.00	107.00	107.00	107.00	10,147
2023-07-13	105.00	107.00	105.00	107.00	102,266
2023-07-12	103.50	106.00	103.50	106.00	77,524
2023-07-11	102.00	103.50	102.00	103.50	75,852
2023-07-10	105.50	105.50	102.00	102.00	40,766
2023-07-07	107.50	107.50	104.50	105.50	33,528
2023-07-06	110.00	107.50	106.00	107.50	74,885
2023-07-05	111.50	111.50	108.00	110.00	113,771
2023-07-04	114.50	114.50	110.50	111.50	45,806
2023-07-03	118.00	118.00	114.50	114.50	35,478
2023-06-30	121.50	121.50	118.00	118.00	32,707
2023-06-29	122.50	122.50	121.50	121.50	20,119
2023-06-28	122.50	122.50	122.50	122.50	8,781
2023-06-27	126.50	126.50	122.50	122.50	13,953
2023-06-26	128.00	128.00	126.50	126.50	27,096
2023-06-23	130.00	130.00	128.00	128.00	31,051
2023-06-22	130.00	130.00	130.00	130.00	36,852
2023-06-21	128.00	128.00	128.00	128.00	3,412
2023-06-20	128.00	128.00	128.00	128.00	10,507
2023-06-19	128.00	128.00	128.00	128.00	34,117
2023-06-16	128.00	128.00	128.00	128.00	38,730
2023-06-15	128.00	128.00	128.00	128.00	15,043
2023-06-14	128.00	128.00	128.00	128.00	22,674
2023-06-13	127.50	128.00	127.50	128.00	51,866
2023-06-12	128.00	132.50	127.50	127.50	67,910
2023-06-09	130.00	130.00	128.00	128.00	19,766
2023-06-08	128.00	128.00	128.00	128.00	13,459
2023-06-07	122.50	128.00	122.50	128.00	58,888
2023-06-06	122.50	122.50	122.50	122.50	16,996
2023-06-05	123.50	123.50	122.50	122.50	33,311
2023-06-02	123.00	123.50	123.00	123.50	11,197
2023-06-01	123.50	123.50	123.50	123.50	125,097
2023-05-31	123.50	123.50	123.50	123.50	61,367
2023-05-30	123.50	123.50	123.50	123.50	23,710
2023-05-29	123.50	123.50	123.50	123.50	0
2023-05-26	123.50	123.50	123.50	123.50	115,246
2023-05-25	123.50	123.50	123.50	123.50	46,254
2023-05-24	123.50	123.50	123.50	123.50	64,771
2023-05-23	123.50	121.00	121.00	123.50	66,095
2023-05-22	124.00	124.00	123.50	123.50	32,724
2023-05-19	124.00	124.00	124.00	124.00	49,592
2023-05-18	124.50	124.50	124.00	124.00	48,661
2023-05-17	125.00	125.00	124.50	124.50	29,070
2023-05-16	125.00	125.00	125.00	125.00	19,644
2023-05-15	125.00	125.00	125.00	125.00	8,823
2023-05-12	124.00	125.00	124.00	125.00	66,848
2023-05-11	125.50	125.50	124.00	124.00	43,022
2023-05-10	126.50	126.50	125.50	125.50	20,481
2023-05-09	126.50	126.50	126.50	126.50	11,784
2023-05-08	126.50	126.50	126.50	126.50	0
2023-05-05	126.50	126.50	126.50	126.50	58,831
2023-05-04	128.50	128.50	126.50	126.50	28,193
2023-05-03	123.50	128.50	123.50	128.50	74,936
2023-05-02	126.50	126.50	122.50	123.50	99,728
2023-05-01	128.00	128.00	128.00	128.00	0
2023-04-28	128.50	128.00	128.00	128.00	194,412
2023-04-27	134.50	134.50	126.50	128.50	184,320
2023-04-26	146.50	146.50	134.50	134.50	841,889
2023-04-25	142.50	147.50	144.00	146.50	243,407
2023-04-24	138.50	142.50	138.50	142.50	73,336
2023-04-21	138.50	138.50	138.50	138.50	23,022
2023-04-20	138.50	138.50	138.50	138.50	25,892
2023-04-19	138.50	138.50	138.50	138.50	401,463
2023-04-18	135.50	141.00	135.50	138.50	44,286
2023-04-17	132.50	135.50	132.50	135.50	28,257
2023-04-14	131.50	132.50	131.50	132.50	171,709
2023-04-13	131.50	131.50	131.50	131.50	36,682
2023-04-12	131.50	131.50	131.50	131.50	26,821
2023-04-11	126.00	134.00	126.00	131.50	84,642
2023-04-10	126.00	126.00	126.00	126.00	0
2023-04-07	126.00	126.00	126.00	126.00	0
2023-04-06	126.50	126.50	126.00	126.00	14,654
2023-04-05	126.50	126.50	126.50	126.50	24,096
2023-04-04	127.00	127.00	126.00	126.50	6,261
2023-04-03	127.00	127.00	123.50	127.00	543,044
2023-03-31	128.50	128.50	127.00	127.00	63,790
2023-03-30	123.50	130.50	123.50	128.50	174,072
2023-03-29	120.50	120.50	120.50	120.50	4,104
2023-03-28	120.50	120.50	120.50	120.50	31,438
2023-03-27	120.50	120.50	120.50	120.50	56,574
2023-03-24	120.00	120.50	120.00	120.50	70,097
2023-03-23	117.00	120.00	117.00	120.00	32,100
2023-03-22	118.50	118.50	118.50	118.50	44,785
2023-03-21	120.50	120.50	118.50	118.50	54,448
2023-03-20	120.50	124.00	120.50	120.50	125,625
2023-03-17	124.00	124.00	119.00	120.50	85,428
2023-03-16	126.50	126.50	124.00	124.00	38,796
2023-03-15	126.50	126.50	126.50	126.50	9,201
2023-03-14	124.50	127.00	123.00	123.00	46,066
2023-03-13	132.50	132.50	128.00	127.50	88,983
2023-03-10	135.00	135.00	132.50	132.50	114,178
2023-03-09	135.50	135.50	135.50	135.50	5,488
2023-03-08	135.50	135.50	135.50	135.50	31,545
2023-03-07	135.00	141.00	135.50	135.50	81,667
2023-03-06	132.50	137.00	132.50	135.00	16,293
2023-03-03	132.50	132.50	132.50	132.50	492,594
2023-03-02	132.00	132.50	132.00	132.50	49,586
2023-03-01	132.00	132.00	132.00	132.00	63,316
2023-02-28	132.50	132.50	132.00	132.00	54,420
2023-02-27	133.50	133.50	132.50	132.50	46,075
2023-02-24	133.50	133.50	133.50	133.50	21,495
2023-02-23	135.50	135.50	133.50	133.50	151,381
2023-02-22	123.50	137.50	123.50	136.50	509,262
2023-02-21	123.50	123.50	118.50	118.50	26,205
2023-02-20	123.50	122.00	122.00	122.00	72,566
2023-02-17	123.50	123.50	123.50	123.50	36,591
2023-02-16	124.50	122.00	122.00	122.00	38,296
2023-02-15	124.50	124.50	124.50	124.50	47,674
2023-02-14	124.50	124.50	124.50	124.50	12,589
2023-02-13	123.50	124.50	123.50	124.50	36,745
2023-02-10	122.50	122.50	122.50	122.50	8,500
2023-02-09	122.50	122.50	122.50	122.50	48,686
2023-02-08	121.50	122.50	121.50	122.50	101,310
2023-02-07	129.00	129.00	119.00	121.50	424,112
2023-02-06	132.50	132.50	131.50	131.50	52,700
2023-02-03	132.50	132.50	132.50	132.50	47,275
2023-02-02	132.50	132.50	132.50	132.50	54,008
2023-02-01	132.50	132.50	132.50	132.50	148,744
2023-01-31	132.50	132.50	132.50	132.50	153,131
2023-01-30	132.50	132.50	132.50	132.50	14,908
2023-01-27	132.50	132.50	132.50	132.50	30,431
2023-01-26	132.50	132.50	132.50	132.50	17,172
2023-01-25	122.50	134.00	122.50	132.50	124,295
2023-01-24	118.00	122.50	118.00	122.50	86,163
2023-01-23	113.00	118.00	113.00	118.00	53,046
2023-01-20	116.50	110.00	110.00	110.00	584,495
2023-01-19	116.50	116.50	115.50	116.50	25,348
2023-01-18	117.50	117.50	113.00	116.50	40,144
2023-01-17	117.50	117.50	117.50	117.50	12,586
2023-01-16	122.50	122.50	117.00	117.50	48,932
2023-01-13	125.50	126.00	122.50	122.50	97,181
2023-01-12	125.50	125.50	125.50	125.50	78,481
2023-01-11	125.00	125.50	124.75	125.50	37,380
2023-01-10	127.50	127.50	124.75	125.00	47,494
2023-01-09	119.50	127.50	122.50	124.00	93,507
2023-01-06	115.50	119.50	115.00	119.50	50,351
2023-01-05	115.50	115.50	115.50	115.50	35,643
2023-01-04	115.50	115.50	115.50	115.50	29,834
2023-01-03	115.50	115.50	113.00	115.50	10,688
2023-01-02	115.50	115.50	115.50	115.50	0
2022-12-30	115.50	115.50	115.50	115.50	37,500
2022-12-29	116.50	116.50	115.50	115.50	21,527
2022-12-28	116.50	116.50	116.50	116.50	4,060
2022-12-27	116.50	116.50	116.50	116.50	0
2022-12-26	116.50	116.50	116.50	116.50	0
2022-12-23	116.50	116.50	116.50	116.50	2,286
2022-12-22	116.50	116.50	116.50	116.50	32,007
2022-12-21	116.50	117.50	116.50	116.50	24,034
2022-12-20	113.00	113.00	113.00	113.00	6,154
2022-12-19	113.00	113.00	113.00	113.00	6,041
2022-12-16	118.00	118.00	112.50	113.00	61,623
2022-12-15	117.50	117.50	117.00	117.00	13,156
2022-12-14	117.50	117.50	116.00	116.00	37,183
2022-12-13	117.50	117.50	117.50	117.50	32,331
2022-12-12	121.50	121.50	117.50	117.50	39,677
2022-12-09	120.50	121.50	120.50	121.50	21,013
2022-12-08	122.50	121.50	120.00	120.00	46,432
2022-12-07	125.00	128.50	122.50	122.50	17,885
2022-12-06	127.50	127.00	125.00	125.00	27,632
2022-12-05	126.00	127.50	126.00	127.50	66,007
2022-12-02	126.00	126.00	126.00	126.00	3,467
2022-12-01	125.50	126.00	125.50	126.00	41,392
2022-11-30	130.00	130.00	125.50	125.50	31,851
2022-11-29	117.50	130.50	117.00	126.50	96,745
2022-11-28	113.50	117.50	113.50	117.50	86,986
2022-11-25	121.00	121.00	116.50	116.50	46,677
2022-11-24	119.50	119.50	118.00	118.00	49,748
2022-11-23	119.50	119.50	119.50	119.50	28,852
2022-11-22	117.00	119.50	117.00	119.50	70,425
2022-11-21	113.00	117.00	113.00	117.00	56,502
2022-11-18	113.00	113.00	113.00	113.00	12,813
2022-11-17	113.00	113.00	113.00	113.00	3,875
2022-11-16	113.00	113.00	113.00	113.00	8,319
2022-11-15	113.00	113.00	113.00	113.00	54,593
2022-11-14	115.00	115.00	112.00	113.00	58,471
2022-11-11	117.50	117.50	115.00	115.00	79,710
2022-11-10	120.50	120.50	118.00	118.00	44,694
2022-11-09	117.50	120.00	117.50	117.50	8,373
2022-11-08	121.00	121.00	118.00	118.00	64,620
2022-11-07	114.00	122.00	114.00	121.00	184,704
2022-11-04	109.50	113.00	109.50	113.00	74,383
2022-11-03	118.00	118.00	110.50	111.50	58,682
2022-11-02	118.00	118.00	118.00	118.00	14,429
2022-11-01	117.50	117.50	117.50	117.50	21,291
2022-10-31	121.50	121.50	117.50	117.50	76,418
2022-10-28	122.50	122.50	121.50	121.50	16,438
2022-10-27	122.50	122.50	122.50	122.50	6,899
2022-10-26	122.50	122.50	122.50	122.50	25,620
2022-10-25	115.00	123.00	115.00	123.00	49,997
2022-10-24	117.50	118.00	118.00	118.00	35,771
2022-10-21	117.50	117.50	114.50	116.50	48,110
2022-10-20	104.00	114.50	104.00	114.50	102,218
2022-10-19	104.00	104.00	104.00	104.00	80,008
2022-10-18	103.00	104.00	103.00	104.00	56,215
2022-10-17	100.00	104.00	100.00	103.00	72,621
2022-10-14	103.00	103.50	103.00	103.00	64,417
2022-10-13	103.00	103.00	102.50	103.00	53,557
2022-10-12	108.50	108.50	101.50	103.00	327,805
2022-10-11	97.50	109.00	97.50	108.50	95,106
2022-10-10	101.50	101.50	96.00	97.00	29,780
2022-10-07	102.50	101.00	101.00	101.00	65,431
2022-10-06	97.50	102.50	97.50	102.50	39,951
2022-10-05	97.50	97.50	97.50	97.50	13,518
2022-10-04	96.50	97.50	96.50	97.50	100,806
2022-10-03	92.50	96.00	92.50	96.00	51,831
2022-09-30	92.50	95.00	95.00	95.00	48,915
2022-09-29	95.50	95.60	93.00	93.00	77,997
2022-09-28	97.50	96.00	95.00	95.50	53,556
2022-09-27	97.00	97.50	97.00	97.50	6,380
2022-09-26	98.00	98.00	97.00	97.00	157,807
2022-09-23	102.50	102.50	98.00	98.00	167,156
2022-09-22	102.00	101.00	100.00	101.00	23,727
2022-09-21	97.50	102.00	97.50	102.00	34,617
2022-09-20	95.00	95.00	95.00	97.50	33,523
2022-09-19	96.00	96.00	96.00	96.00	0
2022-09-16	97.50	96.00	96.00	96.00	103,430
2022-09-15	101.00	101.00	97.00	97.50	92,710
2022-09-14	102.50	102.50	101.00	101.00	66,865
2022-09-13	105.50	105.50	102.00	104.00	76,166
2022-09-12	110.00	109.00	106.50	106.50	49,030
2022-09-09	110.00	110.00	110.00	110.00	39,689
2022-09-08	103.00	106.00	106.00	106.00	112,484
2022-09-07	97.00	103.00	96.50	103.00	79,858
2022-09-06	87.00	97.00	87.00	97.00	177,838
2022-09-05	92.00	91.00	89.00	89.00	193,043
2022-09-02	93.00	93.00	92.00	92.00	51,645
2022-09-01	94.50	95.00	93.50	93.50	35,648
2022-08-31	89.50	94.50	89.50	94.50	157,728
2022-08-30	93.00	93.00	88.00	88.00	106,234
2022-08-29	93.00	93.00	93.00	93.00	0
2022-08-26	94.00	94.00	93.00	93.00	130,173
2022-08-25	93.50	94.00	93.50	94.00	27,682
2022-08-24	96.00	97.60	97.60	93.50	105,427
2022-08-23	101.00	101.00	96.00	96.00	77,646
2022-08-22	105.00	105.00	99.00	101.00	108,017
2022-08-19	107.50	107.50	104.00	105.00	102,882
2022-08-18	106.50	107.50	106.50	107.50	209,682
2022-08-17	105.00	106.00	106.00	106.00	472,933
2022-08-16	102.00	100.50	98.50	100.50	270,934
2022-08-15	103.50	103.50	102.00	102.00	151,524
2022-08-12	105.50	104.00	104.00	104.00	30,304
2022-08-11	105.00	105.50	103.00	105.50	64,850
2022-08-10	105.00	105.00	105.00	105.00	252,739
2022-08-09	107.00	107.00	105.00	105.00	153,914
2022-08-08	106.50	107.00	106.50	107.00	52,321
2022-08-05	104.00	107.50	104.00	107.50	49,687
2022-08-04	115.00	115.00	102.00	104.00	1,864,829
2022-08-03	105.50	115.00	105.50	113.00	76,081
2022-08-02	105.00	106.50	103.50	105.50	82,336
2022-08-01	105.50	105.50	102.00	105.00	92,988
2022-07-29	108.50	108.50	107.50	107.50	152,079
2022-07-28	109.00	109.00	107.50	108.50	43,883
2022-07-27	108.50	109.00	108.50	109.00	54,287
2022-07-26	105.00	108.50	105.00	108.00	100,960
2022-07-25	108.50	110.00	104.00	104.00	290,824
2022-07-22	115.00	115.50	106.00	107.50	141,570
2022-07-21	113.50	113.50	113.50	113.50	19,762
2022-07-20	117.00	117.50	113.50	113.50	58,792
2022-07-19	116.50	117.00	116.50	117.00	199,149
2022-07-18	112.50	116.50	112.50	116.50	56,428
2022-07-15	111.50	112.50	111.50	112.50	8,104
2022-07-14	115.00	115.00	111.50	111.50	46,851
2022-07-13	119.00	119.00	116.50	116.50	21,813
2022-07-12	122.50	120.00	116.50	119.00	122,845
2022-07-11	119.00	119.00	119.00	122.50	110,040
2022-07-08	122.50	122.50	122.50	122.50	6,659
2022-07-07	119.50	122.50	119.50	122.50	13,080
2022-07-06	125.50	125.50	116.00	119.50	146,827
2022-07-05	127.00	127.00	122.00	122.00	192,000
2022-07-04	135.50	135.50	124.50	127.00	109,236
2022-07-01	133.00	132.00	132.00	132.00	28,355
2022-06-30	136.00	136.00	132.50	133.00	21,463
2022-06-29	140.50	139.00	136.50	136.50	48,374
2022-06-28	140.50	140.50	140.50	140.50	17,650
2022-06-27	140.50	143.00	143.00	140.50	31,787
2022-06-24	140.00	142.00	142.00	140.50	36,570
2022-06-23	145.50	145.50	140.00	140.00	39,614
2022-06-22	146.00	146.00	145.50	145.50	9,497
2022-06-21	143.50	146.50	143.00	146.00	1,579,034
2022-06-20	140.50	140.50	140.50	143.50	83,960
2022-06-17	143.50	143.50	143.50	143.50	47,110
2022-06-16	145.50	145.50	143.50	143.50	62,313
2022-06-15	146.00	145.50	145.50	145.50	46,044
2022-06-14	145.50	146.00	145.50	146.00	68,360
2022-06-13	151.00	147.00	145.50	145.50	162,139
2022-06-10	154.00	154.00	151.00	151.00	170,268
2022-06-09	154.50	155.00	155.00	155.00	66,572
2022-06-08	147.50	151.50	147.50	151.50	64,043
2022-06-07	147.50	145.00	145.00	147.50	30,691
2022-06-06	146.50	147.50	146.50	147.50	46,019
2022-06-03	146.50	146.50	146.50	146.50	0
2022-06-02	146.50	146.50	146.50	146.50	0
2022-06-01	145.00	147.50	145.00	146.50	13,912
2022-05-31	142.00	145.00	142.00	145.00	15,087
2022-05-30	144.00	144.00	144.00	142.00	108,725
2022-05-27	142.00	142.00	142.00	142.00	91,634
2022-05-26	137.50	145.00	137.50	143.00	159,990
2022-05-25	137.50	137.50	137.50	137.50	49,032
2022-05-24	136.00	137.00	136.00	137.00	20,506
2022-05-23	136.50	137.50	136.50	137.50	21,963
2022-05-20	129.00	137.50	129.00	136.50	67,988
2022-05-19	132.00	132.50	132.00	132.50	224,466
2022-05-18	132.00	132.00	132.00	132.00	34,632
2022-05-17	134.00	134.00	132.00	132.00	85,425
2022-05-16	138.50	134.50	132.00	132.50	64,269
2022-05-13	140.50	141.00	138.00	138.50	67,965
2022-05-12	141.00	144.50	140.50	140.50	50,262
2022-05-11	145.50	145.50	145.00	145.00	116,523
2022-05-10	144.00	145.50	144.00	145.50	119,420
2022-05-09	155.00	154.00	143.00	144.00	352,754
2022-05-06	162.50	162.50	155.50	155.50	49,992
2022-05-05	165.50	165.50	162.50	162.50	278,358
2022-05-04	166.50	166.50	165.50	165.50	104,878
2022-05-03	167.00	167.00	165.00	166.50	733,747
2022-05-02	167.00	167.00	167.00	167.00	0
2022-04-29	165.50	167.00	165.50	167.00	192,881
2022-04-28	167.50	167.50	153.50	165.50	353,620
2022-04-27	167.00	171.50	163.50	163.50	303,575
2022-04-26	162.50	167.00	162.50	167.00	64,663
2022-04-25	166.50	166.50	162.00	162.00	78,489
2022-04-22	160.00	166.50	160.00	166.50	29,748
2022-04-21	153.50	165.50	164.50	164.50	122,902
2022-04-20	151.50	153.50	151.50	153.50	12,393
2022-04-19	153.00	155.00	151.50	151.50	120,040
2022-04-18	153.00	153.00	153.00	153.00	0
2022-04-15	153.00	153.00	153.00	153.00	0
2022-04-14	155.00	155.00	153.00	153.00	51,608
2022-04-13	153.00	156.50	151.50	156.50	103,997
2022-04-12	153.00	153.00	150.50	151.50	35,633
2022-04-11	154.50	154.50	153.00	153.00	8,390
2022-04-08	154.50	154.50	154.50	154.50	15,966
2022-04-07	155.50	150.00	150.00	150.00	27,072
2022-04-06	154.50	156.50	154.00	155.50	109,160
2022-04-05	153.00	154.50	153.00	154.50	113,549
2022-04-04	153.00	153.00	153.00	153.00	19,280
2022-04-01	151.50	151.50	149.50	151.50	59,119
2022-03-31	153.00	151.50	149.50	149.50	202,789
2022-03-30	149.00	154.00	149.00	153.00	62,807
2022-03-29	148.50	149.00	148.50	149.00	171,357
2022-03-28	151.00	150.00	148.00	148.50	118,932
2022-03-25	150.50	152.50	150.00	151.00	54,064
2022-03-24	156.50	156.50	150.50	150.50	64,608
2022-03-23	156.50	161.50	156.50	156.50	157,885
2022-03-22	151.00	156.00	151.00	156.00	67,197
2022-03-21	150.00	151.00	150.00	151.00	54,040
2022-03-18	152.50	152.50	149.50	150.00	139,878
2022-03-17	141.50	152.50	141.50	152.50	124,387
2022-03-16	145.00	145.00	140.00	140.00	161,956
2022-03-15	145.50	145.50	142.50	142.50	88,272
2022-03-14	147.50	147.50	147.50	147.50	2,479,376
2022-03-11	140.50	150.50	150.50	150.50	90,998
2022-03-10	131.00	140.50	129.00	140.50	263,578
2022-03-09	128.50	132.50	128.50	132.00	153,241
2022-03-08	128.00	133.00	127.00	130.50	182,169
2022-03-07	128.00	127.50	123.00	127.50	217,622
2022-03-04	138.00	138.00	127.00	129.50	391,995
2022-03-03	151.00	151.00	140.00	140.00	209,407
2022-03-02	145.50	149.50	145.50	149.50	332,796
2022-03-01	154.50	152.50	148.50	149.00	123,577
2022-02-28	158.50	154.50	152.00	154.50	164,611
2022-02-25	150.00	158.50	155.00	158.50	180,056
2022-02-24	153.50	153.00	150.00	150.00	378,379
2022-02-23	163.50	163.50	158.50	158.50	155,838
2022-02-22	172.50	172.50	159.50	161.50	143,803
2022-02-21	175.00	175.00	171.00	171.00	39,700
2022-02-18	172.00	172.00	172.00	172.00	56,310
2022-02-17	175.50	175.50	175.50	175.50	7,289
2022-02-16	174.50	177.00	174.50	175.50	41,205
2022-02-15	173.50	172.00	172.00	172.00	47,759
2022-02-14	182.50	174.50	173.00	174.50	73,898
2022-02-11	189.00	189.00	182.50	182.50	140,870
2022-02-10	184.00	186.00	182.00	187.00	53,033
2022-02-09	181.00	184.00	181.00	184.00	131,523
2022-02-08	181.00	181.00	181.00	178.00	11,173
2022-02-07	182.00	178.00	178.00	178.00	83,289
2022-02-04	187.50	190.00	182.00	182.00	126,729
2022-02-03	184.50	188.00	185.00	187.50	73,397
2022-02-02	176.50	186.50	183.50	184.50	99,921
2022-02-01	168.00	177.50	168.00	177.50	127,038
2022-01-31	168.00	168.00	168.00	168.00	19,130
2022-01-28	164.00	168.00	163.50	168.00	113,187
2022-01-27	168.00	168.00	164.00	164.00	121,548
2022-01-26	171.50	172.00	169.00	170.00	124,545
2022-01-25	170.50	174.50	166.50	171.50	103,808
2022-01-24	177.50	175.50	170.50	170.50	218,586
2022-01-21	178.50	179.00	177.50	177.50	171,684
2022-01-20	182.00	182.00	176.50	177.50	94,481
2022-01-19	187.00	187.50	180.50	182.50	157,504
2022-01-18	166.50	187.00	166.50	187.00	464,132
2022-01-17	157.00	157.00	153.50	153.50	118,137
2022-01-14	155.50	157.50	155.50	157.00	245,152
2022-01-13	155.00	155.50	153.00	155.50	128,585
2022-01-12	153.50	155.00	153.50	154.50	207,827
2022-01-11	158.00	158.00	152.00	153.50	179,945
2022-01-10	164.50	165.00	158.00	158.00	61,821
2022-01-07	162.00	164.50	162.00	164.50	58,036
2022-01-06	170.00	170.00	158.50	162.00	180,443
2022-01-05	170.00	168.00	168.00	170.00	39,230
2022-01-04	168.00	172.50	168.00	170.00	103,733
2022-01-03	168.00	168.00	168.00	168.00	0
2021-12-31	168.00	170.00	170.00	168.00	20,437
2021-12-30	169.00	169.00	168.00	168.00	40,907
2021-12-29	171.00	173.00	169.00	169.00	40,964
2021-12-28	170.50	170.50	170.50	170.50	0
2021-12-27	170.50	170.50	170.50	170.50	0
2021-12-24	170.50	170.50	170.50	170.50	14,578
2021-12-23	166.50	170.50	167.50	170.50	38,765
2021-12-22	159.50	166.50	163.00	166.50	102,302
2021-12-21	147.00	159.50	147.00	159.50	167,462
2021-12-20	148.50	148.50	140.50	146.50	236,465
2021-12-17	155.00	154.50	149.00	149.00	129,659
2021-12-16	158.00	160.50	155.00	156.50	76,527
2021-12-15	173.00	173.00	157.00	159.00	621,602
2021-12-14	173.00	173.00	173.00	173.00	246,903
2021-12-13	173.00	175.00	175.00	175.00	165,009
2021-12-10	173.00	176.00	176.00	176.00	50,855
2021-12-09	172.50	172.50	172.50	173.00	22,369
2021-12-08	172.50	172.50	172.50	172.50	122,114
2021-12-07	172.50	172.50	172.50	172.50	58,208
2021-12-06	172.50	172.50	172.50	172.50	2,070,310
2021-12-03	172.00	171.00	171.00	171.00	34,026
2021-12-02	172.00	172.50	172.00	172.00	21,686
2021-12-01	172.00	175.00	171.00	172.00	23,590
2021-11-30	172.00	172.00	172.00	172.00	92,736
2021-11-29	171.50	172.00	171.50	172.00	101,576
2021-11-26	174.50	174.50	169.50	171.50	455,706
2021-11-25	175.00	175.00	174.50	174.50	24,969
2021-11-24	175.00	175.00	175.00	175.00	53,048
2021-11-23	177.50	177.50	175.00	175.00	1,370,850
2021-11-22	177.50	177.50	177.50	177.50	148,003
2021-11-19	176.50	177.50	176.50	177.50	99,495
2021-11-18	177.50	177.00	175.00	176.50	336,715
2021-11-17	176.00	177.50	175.50	176.50	26,797
2021-11-16	177.50	177.50	177.50	177.50	19,637
2021-11-15	180.00	180.00	177.00	177.50	122,881
2021-11-12	170.00	179.00	170.00	179.00	578,960
2021-11-11	170.50	171.00	170.50	171.00	2,244,926
2021-11-10	170.50	172.00	172.00	172.00	149,315
2021-11-09	171.50	169.00	169.00	169.00	67,829
2021-11-08	174.00	174.00	172.00	172.00	65,852
2021-11-05	174.00	176.50	172.50	174.00	289,036
2021-11-04	172.00	172.00	172.00	172.00	53,710
2021-11-03	170.00	172.00	169.50	172.00	197,357
2021-11-02	176.50	178.00	174.00	174.00	209,247
2021-11-01	176.50	179.00	179.00	179.00	389,212
2021-10-29	163.00	176.50	154.50	176.50	557,526
2021-10-28	177.00	177.00	166.50	166.50	76,348
2021-10-27	178.00	178.00	177.00	177.00	34,359
2021-10-26	175.00	178.00	175.00	175.00	210,814
2021-10-25	174.00	177.50	173.00	177.50	154,712
2021-10-22	177.50	177.50	166.00	173.50	572,957
2021-10-21	178.00	178.50	174.00	177.50	226,744
2021-10-20	181.00	180.00	176.50	178.00	338,749
2021-10-19	198.50	184.00	184.00	184.00	689,069
2021-10-18	201.50	201.50	200.00	200.00	38,211
2021-10-15	198.50	203.00	203.00	203.00	261,879
2021-10-14	197.50	198.00	198.00	197.00	195,529
2021-10-13	207.00	207.50	202.00	202.00	718,379
2021-10-12	198.50	211.00	211.00	211.00	120,852
2021-10-11	198.50	202.00	202.00	202.00	55,970
2021-10-08	198.00	198.50	197.50	198.50	129,747
2021-10-07	201.00	202.00	198.00	198.00	136,255
2021-10-06	198.50	198.50	195.50	198.50	224,028
2021-10-05	198.00	198.50	196.50	198.50	118,561
2021-10-04	200.00	200.00	198.00	198.00	59,696
2021-10-01	198.50	202.00	195.50	200.00	267,511
2021-09-30	195.00	198.50	195.00	198.50	80,388
2021-09-29	188.00	197.00	188.00	196.50	159,983
2021-09-28	189.50	189.50	182.50	188.00	271,478
2021-09-27	203.00	191.00	191.00	191.00	505,402
2021-09-24	209.50	210.00	201.50	203.00	282,879
2021-09-23	212.50	212.50	209.50	209.50	255,333
2021-09-22	212.00	215.00	215.00	215.00	27,531
2021-09-21	216.50	216.50	210.50	212.00	337,529
2021-09-20	233.00	233.00	216.00	216.50	276,381
2021-09-17	232.00	232.50	227.50	230.00	459,645
2021-09-16	215.50	233.50	215.50	233.50	159,256
2021-09-15	215.00	215.50	215.00	215.50	138,801
2021-09-14	212.50	213.00	213.00	213.00	218,976
2021-09-13	212.50	214.00	214.00	212.50	41,264
2021-09-10	212.00	212.50	212.00	212.50	35,799
2021-09-09	212.50	212.50	212.00	212.00	110,229
2021-09-08	212.50	212.00	212.00	212.00	97,335
2021-09-07	215.00	215.00	212.50	212.50	62,508
2021-09-06	213.00	210.00	210.00	210.00	58,863
2021-09-03	206.00	215.00	204.50	215.00	338,975
2021-09-02	203.00	203.50	203.00	203.50	48,831
2021-09-01	201.50	203.00	201.50	203.00	127,527
2021-08-31	200.00	200.00	200.00	200.00	121,164
2021-08-30	200.00	200.00	200.00	200.00	0
2021-08-27	200.00	200.00	200.00	200.00	22,046
2021-08-26	200.50	200.50	200.00	200.00	145,442
2021-08-25	200.50	200.50	200.50	200.50	143,913
2021-08-24	194.00	200.50	194.00	200.50	250,622
2021-08-23	194.50	194.50	192.00	194.00	39,228
2021-08-20	193.00	194.50	190.00	194.50	30,890
2021-08-19	194.50	194.50	192.00	193.00	44,178
2021-08-18	194.00	197.50	194.00	194.50	79,073
2021-08-17	199.50	199.50	196.00	196.00	24,565
2021-08-16	199.50	199.50	198.50	198.50	62,761
2021-08-13	199.50	199.50	196.00	199.50	129,668
2021-08-12	199.50	199.50	199.50	199.50	65,700
2021-08-11	202.00	202.00	196.00	199.50	71,448
2021-08-10	207.50	209.50	201.00	202.00	296,438
2021-08-09	197.00	207.00	200.00	202.00	330,929
2021-08-06	192.50	195.00	192.50	195.00	37,941
2021-08-05	191.50	192.00	186.50	192.00	62,813
2021-08-04	189.00	189.00	186.50	186.50	36,406
2021-08-03	189.00	189.00	189.00	189.00	38,454
2021-08-02	192.50	192.50	189.00	189.00	77,056
2021-07-30	190.00	194.50	190.00	192.50	31,300
2021-07-29	200.50	200.50	192.50	195.00	125,312
2021-07-28	197.50	202.00	197.50	200.50	137,858
2021-07-27	191.00	197.50	187.00	197.50	130,201
2021-07-26	194.50	191.50	186.50	191.00	163,379
2021-07-23	197.00	201.00	190.50	194.50	254,927
2021-07-22	184.00	199.00	197.00	197.00	338,233
2021-07-21	165.00	185.00	177.00	185.00	418,565
2021-07-20	153.50	167.50	153.50	165.00	662,811
2021-07-19	164.00	164.00	147.50	147.50	1,079,931
2021-07-16	164.00	164.00	164.00	164.00	173,859
2021-07-15	166.50	166.50	164.00	164.00	194,269
2021-07-14	166.50	166.50	166.50	166.50	38,645
2021-07-13	169.00	169.00	169.00	166.50	100,510
2021-07-12	166.50	167.50	166.50	166.50	42,048
2021-07-09	166.50	166.50	166.50	166.50	320,671
2021-07-08	167.00	167.50	167.50	167.50	31,303
2021-07-07	168.00	168.00	168.00	168.00	44,743
2021-07-06	168.00	168.00	168.00	168.00	42,155
2021-07-05	168.00	168.00	168.00	168.00	126,306
2021-07-02	166.50	168.00	164.00	168.00	127,196
2021-07-01	167.00	165.00	165.00	165.00	76,510
2021-06-30	167.50	167.50	165.00	167.00	71,875
2021-06-29	167.50	167.00	167.00	167.50	77,808
2021-06-28	167.50	167.50	165.00	167.50	25,748
2021-06-25	167.50	166.50	166.50	166.50	51,559
2021-06-24	168.00	167.00	167.00	167.00	78,580
2021-06-23	171.50	171.50	168.00	168.00	76,926
2021-06-22	167.50	172.00	172.00	172.00	215,472
2021-06-21	176.00	167.50	165.00	165.00	176,788
2021-06-18	168.50	176.00	176.00	176.00	334,783
2021-06-17	167.50	168.50	167.50	168.50	90,207
2021-06-16	169.50	169.50	168.50	168.50	35,498
2021-06-15	168.50	169.50	168.50	169.50	37,544
2021-06-14	175.00	175.00	165.00	168.50	160,904
2021-06-11	177.50	177.50	175.00	175.00	50,953
2021-06-10	177.50	177.50	176.00	177.50	62,433
2021-06-09	177.50	177.50	175.00	177.50	85,235
2021-06-08	179.50	179.50	177.50	177.50	48,793
2021-06-07	179.50	179.50	179.50	179.50	133,061
2021-06-04	176.00	180.00	180.00	180.00	370,634
2021-06-03	165.00	176.50	165.00	176.00	152,816
2021-06-02	171.00	171.00	163.50	167.50	117,953
2021-06-01	173.50	173.50	171.00	171.00	67,189
2021-05-28	177.50	182.50	173.50	173.50	161,700
2021-05-27	169.00	177.50	172.50	174.00	118,588
2021-05-26	165.00	170.00	170.00	170.00	85,940
2021-05-25	162.00	170.00	161.00	165.00	205,860
2021-05-24	166.50	166.50	158.00	160.50	152,049
2021-05-21	169.00	169.00	164.50	166.50	582,770
2021-05-20	170.00	170.00	164.50	165.00	152,948
2021-05-19	162.50	164.50	159.00	164.50	378,991
2021-05-18	166.50	157.00	149.00	157.00	760,522
2021-05-17	152.50	162.00	160.50	161.00	371,084
2021-05-14	146.50	156.50	148.50	152.50	587,990
2021-05-13	147.00	147.50	142.50	146.50	168,010
2021-05-12	136.50	147.50	136.50	147.00	760,267
2021-05-11	133.50	135.50	133.50	135.50	269,888
2021-05-10	132.00	136.50	136.50	136.50	149,479
2021-05-07	134.00	134.00	132.00	132.00	70,869
2021-05-06	130.00	136.00	130.00	134.00	201,778
2021-05-05	127.50	132.00	127.50	132.00	84,869
2021-05-04	127.50	127.50	127.50	127.50	77,292
2021-04-30	128.50	128.50	127.50	127.50	29,058
2021-04-29	130.00	130.00	128.50	128.50	51,502
2021-04-28	131.50	132.00	132.00	132.00	99,001
2021-04-27	135.50	135.50	131.50	131.50	84,041
2021-04-26	135.50	135.50	135.50	135.50	28,381
2021-04-23	135.50	135.50	133.00	135.50	56,627
2021-04-22	133.50	138.00	135.50	135.50	181,707
2021-04-21	131.00	133.50	131.00	133.50	182,594
2021-04-20	133.50	129.00	129.00	129.00	227,495
2021-04-19	128.00	135.00	135.00	133.50	332,962
2021-04-16	125.50	128.50	125.50	128.00	116,143
2021-04-15	125.00	125.50	125.00	125.50	63,065
2021-04-14	121.00	127.00	120.00	127.00	101,740
2021-04-13	121.50	120.00	120.00	120.00	66,566
2021-04-12	121.00	121.50	121.00	121.50	49,095
2021-04-09	123.50	123.50	121.50	122.00	173,143
2021-04-08	119.00	123.50	118.50	122.00	563,136
2021-04-07	122.00	122.00	119.00	119.00	263,735
2021-04-06	123.00	123.00	122.00	122.00	65,734
2021-04-01	123.50	124.00	120.00	123.50	167,175
2021-03-31	130.50	131.00	122.00	122.00	146,125
2021-03-30	130.50	130.50	130.00	130.00	1,643,899
2021-03-29	132.50	130.00	130.00	130.00	475,815
2021-03-26	133.50	133.50	132.50	132.50	91,619
2021-03-25	129.50	130.00	130.00	133.50	143,730
2021-03-24	129.50	129.50	129.50	129.50	1,293,984
2021-03-23	131.50	132.00	129.50	129.50	164,739
2021-03-22	126.00	133.00	132.00	131.50	687,679
2021-03-19	126.00	126.00	126.00	126.00	55,824
2021-03-18	126.00	126.00	126.00	126.00	63,651
2021-03-17	127.50	127.50	126.00	126.00	126,723
2021-03-16	122.50	127.50	122.50	127.50	2,292,646
2021-03-15	114.50	123.00	121.50	121.50	1,690,220
2021-03-12	108.50	117.00	117.00	117.00	1,060,612
2021-03-11	104.50	108.50	104.50	108.50	153,615
2021-03-10	104.00	104.50	104.00	104.50	25,761
2021-03-09	102.75	104.00	104.00	104.00	25,909
2021-03-08	103.00	103.50	102.75	103.00	141,347
2021-03-05	104.00	104.00	102.50	103.00	178,181
2021-03-04	103.50	104.00	103.50	104.00	85,823
2021-03-03	102.50	103.50	102.50	103.50	63,300
2021-03-02	103.50	103.50	102.50	102.50	152,492
2021-03-01	98.00	103.50	96.00	103.50	168,763
2021-02-26	98.00	98.00	96.00	98.00	173,382
2021-02-25	98.50	99.00	95.00	98.00	161,445
2021-02-24	100.00	104.00	98.50	99.50	229,881
2021-02-23	102.00	107.00	102.00	104.00	56,558
2021-02-22	109.50	109.50	106.00	106.00	46,374
2021-02-19	109.50	109.50	109.50	109.50	31,177
2021-02-18	112.50	113.00	110.00	110.00	166,294
2021-02-17	109.50	111.50	109.50	111.50	1,183,089
2021-02-16	109.00	110.00	109.00	109.50	56,690
2021-02-15	107.50	109.00	107.00	109.00	156,160
2021-02-12	107.50	107.50	107.50	107.50	54,699
2021-02-11	109.00	109.00	107.50	107.50	56,528
2021-02-10	110.00	109.00	109.00	109.00	86,002
2021-02-09	110.00	110.00	110.00	110.00	37,239
2021-02-08	112.50	112.00	112.00	112.00	159,704
2021-02-05	113.00	112.00	112.00	112.00	142,574
2021-02-04	110.00	113.00	110.00	113.00	162,126
2021-02-03	106.50	110.00	106.50	110.00	33,314
2021-02-02	109.00	108.00	108.00	108.00	159,986
2021-02-01	112.00	112.00	108.50	109.00	135,348
2021-01-29	112.50	112.50	112.00	112.00	145,128
2021-01-28	117.00	117.00	112.00	112.00	137,231
2021-01-27	112.50	113.00	111.50	113.00	97,429
2021-01-26	113.50	113.50	112.50	112.50	68,606
2021-01-25	113.50	114.00	113.50	114.00	43,536
2021-01-22	115.00	117.00	113.00	113.50	112,835
2021-01-21	115.00	115.50	113.00	115.00	949,569
2021-01-20	101.00	105.50	101.00	105.50	95,735
2021-01-19	101.50	103.00	101.50	103.00	109,098
2021-01-18	95.80	104.00	95.80	101.50	671,947
2021-01-15	96.00	96.00	96.00	96.00	133,608
2021-01-14	96.00	96.00	95.50	96.00	23,631
2021-01-13	93.50	97.00	93.50	96.00	79,556
2021-01-12	93.50	93.50	93.50	93.50	388,510
2021-01-11	92.00	93.50	92.00	93.50	42,378
2021-01-08	87.00	92.00	91.50	92.00	126,329
2021-01-07	87.00	87.00	87.00	87.00	29,487
2021-01-06	86.50	87.00	86.50	87.00	83,603
2021-01-05	86.50	90.00	90.00	86.50	47,475
2021-01-04	86.50	89.00	85.00	89.00	70,517
2020-12-31	86.50	89.00	89.00	89.00	9,564
2020-12-30	86.50	89.00	89.00	86.50	10,192
2020-12-29	87.00	87.00	86.50	86.50	121,964
2020-12-24	85.00	87.00	85.00	87.00	61,238
2020-12-23	85.50	85.50	83.00	85.00	140,521
2020-12-22	86.00	87.00	85.00	85.50	61,915
2020-12-21	80.50	86.00	86.00	86.00	178,765
2020-12-18	79.50	82.00	78.50	79.00	54,290
2020-12-17	77.50	79.50	77.50	79.50	76,958
2020-12-16	75.00	77.50	75.00	77.50	100,312
2020-12-15	74.50	75.00	74.00	75.00	86,362
2020-12-14	73.00	75.00	75.00	75.00	33,036
2020-12-11	76.00	74.00	74.00	73.00	67,407

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0