SENS.L Share History

SENS.L Share Price history. The following table shows end-of-day data SENS historical share prices for SENS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-06-17	0.53	0.50	0.35	0.35	4,449,143
2022-06-16	0.60	0.60	0.40	0.53	3,686,498
2022-06-15	0.62	0.64	0.58	0.64	2,135,404
2022-06-14	0.73	0.75	0.55	0.60	963,681
2022-06-13	0.80	0.77	0.75	0.75	1,156,675
2022-06-10	0.77	0.80	0.75	0.75	975,002
2022-06-09	0.83	0.80	0.75	0.75	1,174,867
2022-06-08	0.85	0.80	0.80	0.80	1,356,093
2022-06-07	0.85	0.90	0.83	0.90	216,205
2022-06-06	1.03	1.03	0.95	0.95	3,216,592
2022-06-03	1.00	1.00	1.00	1.00	0
2022-06-02	1.00	1.00	1.00	1.00	0
2022-06-01	1.02	1.02	0.85	1.00	3,355,957
2022-05-31	1.00	1.00	1.00	1.00	2,502,195
2022-05-30	1.08	1.08	0.88	1.00	4,462,857
2022-05-27	1.10	1.10	1.05	1.08	1,381,771
2022-05-26	1.13	1.13	1.05	1.10	343,093
2022-05-25	1.25	1.25	1.08	1.13	1,479,137
2022-05-24	1.25	1.25	1.20	1.25	1,048,273
2022-05-23	1.25	1.25	1.20	1.23	775,432
2022-05-20	1.38	1.38	1.23	1.23	2,568,505
2022-05-19	1.35	1.38	1.25	1.38	4,464,606
2022-05-18	1.45	1.53	1.33	1.53	3,155,460
2022-05-17	1.60	1.45	1.42	1.45	1,051,218
2022-05-16	1.40	1.63	1.40	1.60	3,491,291
2022-05-13	1.60	1.55	1.38	1.50	3,251,881
2022-05-12	1.65	1.65	1.50	1.60	830,379
2022-05-11	1.75	1.75	1.58	1.65	2,100,349
2022-05-10	1.70	1.79	1.75	1.75	1,003,244
2022-05-09	1.70	1.75	1.60	1.75	584,979
2022-05-06	1.85	1.90	1.68	1.68	2,310,629
2022-05-05	1.90	1.95	1.68	1.90	3,358,801
2022-05-04	2.00	1.98	1.98	1.98	11,575,703
2022-05-03	1.50	2.20	1.33	1.90	8,142,821
2022-05-02	1.55	1.55	1.55	1.55	0
2022-04-29	1.95	2.05	1.40	1.55	8,852,022
2022-04-28	1.25	1.80	1.80	1.80	19,783,327
2022-04-27	1.35	1.30	1.25	1.25	3,289,923
2022-04-26	1.40	1.45	1.30	1.35	2,121,564
2022-04-25	1.35	1.35	1.35	1.35	2,425,449
2022-04-22	1.38	1.35	1.23	1.35	2,513,188
2022-04-21	1.28	1.45	1.45	1.38	7,085,962
2022-04-20	1.29	1.29	1.13	1.25	4,603,353
2022-04-19	1.80	1.80	1.23	1.25	18,246,290
2022-04-18	1.83	1.83	1.83	1.83	0
2022-04-15	1.83	1.83	1.83	1.83	0
2022-04-14	1.83	1.88	1.75	1.83	4,268,424
2022-04-13	1.93	1.83	1.70	1.83	7,932,208
2022-04-12	2.00	1.90	1.76	1.76	12,221,024
2022-04-11	2.30	2.13	1.88	1.95	26,396,767
2022-04-08	2.00	2.80	1.65	2.15	116,552,995
2022-04-07	10.25	9.98	9.98	9.98	270,302
2022-04-06	10.38	10.50	10.13	10.13	167,914
2022-04-05	11.38	11.38	10.38	10.50	754,189
2022-04-04	11.38	11.38	11.00	11.38	52,211
2022-04-01	11.38	11.55	11.55	11.55	71,643
2022-03-31	11.13	11.25	10.75	11.25	231,603
2022-03-30	11.13	11.13	10.75	10.88	128,321
2022-03-29	11.00	11.00	10.50	10.88	113,790
2022-03-28	10.88	11.00	11.00	10.75	43,281
2022-03-25	10.88	10.88	10.75	10.75	457,059
2022-03-24	11.00	11.00	10.50	10.75	1,052,417
2022-03-23	11.00	11.00	10.50	10.75	346,721
2022-03-22	10.75	10.75	10.50	10.75	175,433
2022-03-21	11.38	11.38	10.75	10.75	197,311
2022-03-18	11.38	11.50	11.25	11.50	120,163
2022-03-17	11.75	11.75	11.25	11.50	0
2022-03-16	11.50	11.70	11.38	11.38	416,134
2022-03-15	11.38	11.38	11.00	11.38	125,986
2022-03-14	11.38	11.38	11.00	11.25	64,689
2022-03-11	11.38	11.38	11.00	11.25	145,756
2022-03-10	11.38	11.50	11.25	11.50	63,369
2022-03-09	11.38	11.50	11.25	11.50	92,710
2022-03-08	11.63	11.63	11.50	11.50	341,012
2022-03-07	11.63	11.63	11.50	11.63	82,795
2022-03-04	12.25	12.00	12.00	12.00	197,076
2022-03-03	12.75	12.50	12.50	12.50	215,226
2022-03-02	15.50	12.75	12.25	12.50	511,127
2022-03-01	16.50	16.75	15.50	15.50	563,986
2022-02-28	16.50	16.75	16.50	16.75	17,281
2022-02-25	16.50	16.75	16.50	16.75	40,342
2022-02-24	16.75	16.75	16.75	16.75	195,139
2022-02-23	16.50	16.75	16.50	16.75	90,786
2022-02-22	16.50	17.50	17.50	17.50	176,638
2022-02-21	16.75	17.00	16.50	17.00	306,437
2022-02-18	16.75	17.00	16.50	17.00	156,515
2022-02-17	17.00	17.00	16.50	17.00	239,309
2022-02-16	17.00	17.00	17.00	17.00	64,987
2022-02-15	17.25	17.25	17.00	17.25	10,565
2022-02-14	17.50	17.05	17.05	17.05	141,644
2022-02-11	16.75	17.75	16.50	17.50	387,532
2022-02-10	17.25	17.25	16.75	16.75	256,679
2022-02-09	17.50	17.50	17.00	17.25	60,156
2022-02-08	17.50	17.50	17.00	17.50	118,836
2022-02-07	18.00	18.00	17.50	17.50	395,192
2022-02-04	18.75	18.75	18.25	18.25	328,941
2022-02-03	19.50	18.50	18.50	18.50	629,754
2022-02-02	19.50	19.50	19.00	19.25	185,791
2022-02-01	19.50	19.50	18.75	19.25	783,727
2022-01-31	19.00	19.50	18.50	19.50	834,912
2022-01-28	20.00	20.50	20.00	20.50	1,377,931
2022-01-27	19.60	21.25	18.50	20.00	3,392,674
2022-01-26	15.50	19.50	15.50	19.50	11,286,889
2022-01-25	14.50	15.50	14.00	15.25	1,220,695
2022-01-24	17.00	17.00	14.50	14.50	897,079
2022-01-21	18.25	18.00	17.00	17.00	5,843,946
2022-01-20	20.25	18.50	18.25	18.50	1,446,539
2022-01-19	21.00	20.00	20.00	20.00	1,804,090
2022-01-18	21.50	21.75	20.25	20.25	3,411,422
2022-01-17	21.50	23.75	21.50	22.50	5,165,184
2022-01-14	68.00	29.00	21.50	21.50	25,431,450
2022-01-13	75.50	75.50	75.00	75.50	60,565
2022-01-12	76.00	76.00	76.00	75.50	37,331
2022-01-11	76.00	76.00	75.00	76.00	117,848
2022-01-10	76.00	76.00	75.00	76.00	735,317
2022-01-07	78.50	78.50	75.50	76.00	89,487
2022-01-06	78.50	79.00	78.00	78.50	14,388
2022-01-05	78.50	79.00	78.00	79.00	16,148
2022-01-04	81.00	81.00	78.50	79.00	111,188
2022-01-03	80.50	80.50	80.50	80.50	0
2021-12-31	81.00	81.00	80.00	80.50	9,204
2021-12-30	81.00	81.00	80.00	80.50	5,000
2021-12-29	80.00	81.00	81.00	81.00	192,025
2021-12-28	78.00	78.00	78.00	78.00	0
2021-12-27	78.00	78.00	78.00	78.00	0
2021-12-24	80.00	78.00	78.00	78.00	56,911
2021-12-23	79.50	79.50	77.00	78.50	47,417
2021-12-22	79.50	79.50	77.00	78.50	19,356
2021-12-21	80.00	80.00	78.00	78.50	12,046
2021-12-20	80.00	80.00	78.00	79.00	48,591
2021-12-17	79.00	79.00	79.00	79.00	20,923
2021-12-16	80.00	80.00	78.00	79.00	9,021
2021-12-15	82.50	82.50	79.00	79.00	76,281
2021-12-14	82.00	83.00	82.00	82.50	66,358
2021-12-13	83.00	83.00	82.00	83.00	7,499
2021-12-10	83.00	83.50	83.00	83.00	149,290
2021-12-09	86.50	87.00	83.50	83.50	212,787
2021-12-08	87.00	87.00	87.00	87.00	159,246
2021-12-07	87.00	87.50	87.00	87.00	83,250
2021-12-06	90.00	90.00	87.50	87.50	100,627
2021-12-03	91.00	91.00	90.00	90.00	6,837
2021-12-02	90.00	90.00	88.00	90.00	53,473
2021-12-01	90.00	90.00	88.00	90.00	11,842
2021-11-30	90.00	90.00	89.50	90.00	109,078
2021-11-29	89.00	90.00	89.50	90.00	102,546
2021-11-26	92.00	91.00	89.00	89.00	127,136
2021-11-25	96.00	96.00	94.00	94.00	48,644
2021-11-24	97.00	97.50	96.00	96.00	35,322
2021-11-23	97.50	98.00	98.00	97.50	8,329
2021-11-22	100.50	100.50	97.00	97.50	17,935
2021-11-19	100.50	100.50	97.00	98.00	21,188
2021-11-18	100.50	100.50	97.00	98.00	19,797
2021-11-17	100.50	100.50	97.00	98.00	95,199
2021-11-16	100.50	97.00	97.00	98.00	24,668
2021-11-15	100.50	100.50	97.00	98.00	50,640
2021-11-12	100.50	100.50	97.00	98.00	107,208
2021-11-11	100.50	100.50	97.00	98.00	24,765
2021-11-10	99.00	99.00	96.00	98.00	1,179,304
2021-11-09	99.00	96.00	96.00	96.00	915,960
2021-11-08	99.25	99.25	96.00	97.50	28,064
2021-11-05	100.50	100.50	97.00	97.50	23,377
2021-11-04	102.00	102.00	98.00	98.00	1,914,545
2021-11-03	102.50	102.50	101.00	102.00	199,660
2021-11-02	107.50	100.50	98.00	100.50	441,963
2021-11-01	94.00	94.00	93.00	94.00	172,208
2021-10-29	92.50	94.80	94.80	94.80	2,242,129
2021-10-28	90.50	92.00	88.00	92.00	643,111
2021-10-27	91.80	93.00	88.00	88.00	157,793
2021-10-26	98.00	98.00	93.00	93.00	120,673
2021-10-25	100.00	97.00	97.00	97.00	127,361
2021-10-22	102.00	102.00	100.00	100.00	61,631
2021-10-21	107.00	106.50	102.50	102.50	275,719
2021-10-20	107.50	107.50	105.00	105.50	54,959
2021-10-19	107.50	107.50	104.50	107.50	14,562
2021-10-18	109.00	109.50	106.50	107.50	236,175
2021-10-15	110.50	110.00	109.50	109.50	49,959
2021-10-14	110.50	108.00	108.00	108.00	58,355
2021-10-13	110.50	110.50	109.50	109.50	115,512
2021-10-12	110.50	110.50	109.00	110.50	15,192
2021-10-11	112.00	109.00	109.00	109.00	95,091
2021-10-08	112.00	112.00	112.00	112.00	292,165
2021-10-07	111.50	111.50	111.50	112.00	1,173,147
2021-10-06	112.50	112.50	110.00	110.00	183,861
2021-10-05	116.50	116.50	112.50	112.50	531,819
2021-10-04	137.50	116.00	113.00	113.00	1,586,333
2021-10-01	141.00	138.50	137.50	138.50	469,433
2021-09-30	145.50	146.50	145.00	146.50	120,198
2021-09-29	145.50	145.00	145.00	145.50	162,099
2021-09-28	145.50	145.50	145.00	145.50	587,063
2021-09-27	145.50	145.50	145.00	145.50	78,634
2021-09-24	145.50	145.50	145.00	145.50	47,270
2021-09-23	146.00	146.00	145.00	145.50	1,146,588
2021-09-22	146.50	146.50	145.00	146.00	63,939
2021-09-21	147.00	146.50	145.00	146.50	93,228
2021-09-20	146.50	147.00	145.00	147.00	234,997
2021-09-17	147.50	149.00	145.00	146.50	103,877
2021-09-16	149.50	149.50	148.00	149.00	54,234
2021-09-15	149.50	149.50	148.00	149.50	46,906
2021-09-14	149.50	149.50	148.00	149.50	45,707
2021-09-13	149.50	149.50	148.00	149.50	23,597
2021-09-10	148.00	149.50	145.00	149.50	54,144
2021-09-09	149.50	150.50	148.00	149.50	292,653
2021-09-08	149.00	149.00	148.00	149.00	26,832
2021-09-07	149.00	149.00	148.00	149.00	14,955
2021-09-06	149.00	149.00	148.00	149.00	44,172
2021-09-03	149.00	149.00	148.00	149.00	6,422
2021-09-02	149.00	149.00	149.00	149.00	48,169
2021-09-01	148.50	149.00	149.00	149.00	27,968
2021-08-31	150.00	150.00	148.00	148.50	28,709
2021-08-30	148.50	148.50	148.50	148.50	0
2021-08-27	148.50	148.50	148.00	148.50	14,262
2021-08-26	148.50	148.50	148.00	148.50	2,584
2021-08-25	148.50	148.50	148.00	148.50	70,372
2021-08-24	149.00	149.00	148.00	148.50	16,776
2021-08-23	149.00	149.00	148.00	149.00	27,154
2021-08-20	148.50	152.00	148.00	149.00	34,725
2021-08-19	149.50	149.00	148.00	148.00	42,681
2021-08-18	150.50	150.50	149.00	149.00	32,611
2021-08-17	151.50	151.50	150.00	150.50	40,326
2021-08-16	152.00	153.00	153.00	153.00	38,731
2021-08-13	152.00	152.00	150.00	152.00	29,033
2021-08-12	152.50	152.50	150.00	152.00	49,036
2021-08-11	153.50	152.50	151.00	152.50	69,618
2021-08-10	153.50	155.00	155.00	155.00	52,529
2021-08-09	152.50	152.50	150.00	152.50	17,512
2021-08-06	152.50	152.50	152.50	152.50	14,761
2021-08-05	152.50	152.50	150.00	152.50	23,104
2021-08-04	155.00	155.00	155.00	152.50	21,763
2021-08-03	152.50	152.50	150.00	152.50	43,792
2021-08-02	152.50	152.50	150.00	152.50	610,024
2021-07-30	151.00	153.00	153.00	151.00	56,889
2021-07-29	151.00	151.00	150.00	151.00	59,328
2021-07-28	146.50	152.00	146.50	151.00	74,716
2021-07-27	150.00	151.00	150.00	150.50	31,618
2021-07-26	150.00	151.00	147.00	150.00	185,132
2021-07-23	147.00	150.00	144.50	148.50	344,611
2021-07-22	143.00	145.00	144.00	144.00	121,262
2021-07-21	141.50	143.00	143.00	143.00	124,856
2021-07-20	140.00	145.00	140.00	140.00	1,286,634
2021-07-19	141.50	141.50	140.00	140.00	570,121
2021-07-16	140.50	140.00	140.00	140.00	1,297,939
2021-07-15	140.50	140.00	140.00	140.00	175,656
2021-07-14	141.00	141.00	141.00	140.50	339,040
2021-07-13	141.00	141.00	140.00	141.00	34,552
2021-07-12	141.00	141.00	140.00	141.00	25,085
2021-07-09	141.00	141.00	141.00	141.00	36,485
2021-07-08	141.00	142.00	142.00	141.00	38,663
2021-07-07	141.00	141.00	140.00	141.00	5,736
2021-07-06	141.00	140.50	140.50	140.50	46,231
2021-07-05	141.00	141.00	140.00	141.00	38,578
2021-07-02	141.00	141.00	140.00	141.00	37,369
2021-07-01	141.00	141.00	141.00	141.00	39,357
2021-06-30	142.00	144.00	140.50	141.00	588,149
2021-06-29	142.50	142.50	140.00	142.00	47,083
2021-06-28	142.50	140.00	140.00	142.00	20,401
2021-06-25	142.50	142.50	140.00	142.00	36,304
2021-06-24	142.50	142.50	140.00	142.00	26,790
2021-06-23	142.50	142.50	140.00	142.00	3,452
2021-06-22	142.50	142.50	140.00	142.00	48,158
2021-06-21	142.50	142.50	140.00	142.00	15,068
2021-06-18	144.00	144.00	140.00	142.00	53,020
2021-06-17	144.00	145.00	142.00	142.00	153,723
2021-06-16	144.00	145.00	142.00	145.00	58,789
2021-06-15	144.00	145.00	142.00	145.00	62,693
2021-06-14	144.00	142.00	142.00	145.00	56,013
2021-06-11	145.50	145.50	143.00	145.00	51,715
2021-06-10	143.50	145.50	143.00	145.50	55,239
2021-06-09	145.50	145.50	143.00	143.50	51,966
2021-06-08	152.50	153.00	146.50	150.00	30,082
2021-06-07	154.00	154.00	152.00	152.00	45,099
2021-06-04	155.00	158.00	152.00	152.00	91,149
2021-06-03	155.00	155.00	151.00	151.00	116,125
2021-06-02	155.00	156.50	153.00	155.00	56,121
2021-06-01	157.50	155.00	155.00	155.00	200,991
2021-05-28	155.00	160.00	160.00	153.00	145,405
2021-05-27	150.00	160.00	150.00	156.00	411,027
2021-05-26	158.00	154.50	154.50	154.50	37,238
2021-05-25	158.00	160.00	160.00	158.00	16,683
2021-05-24	157.50	160.00	159.00	158.00	102,693
2021-05-21	157.50	160.00	157.50	157.50	60,387
2021-05-20	153.50	153.50	150.00	153.50	4,021,695
2021-05-19	153.50	153.50	150.00	153.50	19,644
2021-05-18	152.50	153.50	150.00	153.50	517,789
2021-05-17	155.00	155.00	155.00	152.50	47,352
2021-05-14	157.50	157.50	152.50	152.50	115,884
2021-05-13	149.50	157.50	149.50	157.50	15,773
2021-05-12	157.50	157.50	155.00	157.50	116,226
2021-05-11	157.50	155.00	155.00	157.50	54,810
2021-05-10	162.50	162.50	157.50	157.50	115,629
2021-05-07	167.50	167.50	163.50	162.50	147,562
2021-05-06	163.00	163.50	159.00	163.50	111,280
2021-05-05	168.00	166.50	163.00	163.00	91,805
2021-05-04	169.50	174.00	174.00	174.00	86,882
2021-04-30	169.50	169.50	169.50	169.50	108,385
2021-04-29	167.00	165.00	165.00	165.00	632,460
2021-04-28	165.00	169.00	165.00	167.00	233,285
2021-04-27	165.00	167.00	167.00	167.00	2,856,076
2021-04-26	162.50	165.00	160.00	165.00	102,365
2021-04-23	162.50	165.00	165.00	165.00	21,132
2021-04-22	162.50	162.50	160.00	162.50	82,399
2021-04-21	162.50	161.00	161.00	161.00	59,933
2021-04-20	165.50	168.00	160.00	160.00	150,756
2021-04-19	178.00	178.00	165.50	165.50	53,926
2021-04-16	169.50	173.00	170.50	170.50	19,635
2021-04-15	158.50	169.50	155.00	169.50	98,110
2021-04-14	160.00	158.50	154.50	158.50	237,878
2021-04-13	166.00	166.00	161.00	161.00	120,633
2021-04-12	177.00	177.00	166.00	166.00	75,045
2021-04-09	173.50	173.50	170.00	172.50	12,753
2021-04-08	173.50	173.00	173.00	173.50	79,139
2021-04-07	173.50	173.00	173.00	173.00	86,621
2021-04-06	173.50	178.00	177.00	173.50	614,574
2021-04-01	173.50	173.50	170.00	173.50	28,933
2021-03-31	173.50	173.50	170.00	173.50	25,826
2021-03-30	173.50	177.00	177.00	173.50	33,568
2021-03-29	173.50	176.00	170.00	173.50	22,977
2021-03-26	173.50	173.50	170.00	173.50	29,042
2021-03-25	175.00	175.00	172.00	173.50	160,837
2021-03-24	182.00	182.00	175.00	175.00	28,179
2021-03-23	173.00	180.00	173.00	176.50	58,044
2021-03-22	175.00	176.00	176.00	176.00	466,303
2021-03-19	180.00	180.00	172.50	172.50	39,553
2021-03-18	175.00	175.00	170.00	175.00	8,839
2021-03-17	175.00	182.00	182.00	175.00	1,171,265
2021-03-16	174.00	175.00	170.00	175.00	161,037
2021-03-15	175.00	172.00	172.00	172.00	1,069,998
2021-03-12	175.00	177.50	175.00	175.00	1,075,501
2021-03-11	168.00	168.00	166.00	168.00	17,991
2021-03-10	168.00	168.00	166.00	168.00	52,638
2021-03-09	170.50	170.50	166.00	168.00	114,538
2021-03-08	172.50	174.00	170.00	170.00	59,704
2021-03-05	174.00	172.50	170.00	172.50	105,400
2021-03-04	178.50	187.00	174.00	174.00	135,030
2021-03-03	173.50	180.00	170.00	178.50	169,712
2021-03-02	166.00	173.50	162.00	173.50	389,251
2021-03-01	167.50	170.00	162.00	166.00	117,813
2021-02-26	165.00	165.00	162.50	162.50	739,345
2021-02-25	165.00	165.00	160.00	165.00	23,399
2021-02-24	167.00	170.00	163.50	165.00	130,230
2021-02-23	169.50	171.50	166.00	167.00	819,850
2021-02-22	180.00	180.00	171.50	171.50	287,876
2021-02-19	182.50	182.50	180.00	180.00	156,294
2021-02-18	182.50	185.00	185.00	185.00	106,625
2021-02-17	184.00	184.00	175.50	184.00	148,853
2021-02-16	173.00	175.50	168.00	175.50	68,152
2021-02-15	176.50	174.00	168.00	171.50	145,042
2021-02-12	185.00	179.00	179.00	176.50	167,106
2021-02-11	185.00	190.00	180.00	180.00	432,807
2021-02-10	169.00	182.00	182.00	182.00	963,368
2021-02-09	155.00	167.50	152.00	167.50	758,948
2021-02-08	158.00	160.00	152.00	155.00	469,084
2021-02-05	160.00	160.00	155.00	155.00	38,879
2021-02-04	159.00	160.00	160.00	160.00	177,610
2021-02-03	162.50	164.00	160.00	160.00	697,126
2021-02-02	159.00	161.00	160.00	160.00	622,176
2021-02-01	151.00	158.50	147.00	158.50	615,223
2021-01-29	147.50	152.50	145.00	152.50	363,685
2021-01-28	150.00	145.00	145.00	150.00	420,416
2021-01-27	150.00	155.00	145.00	150.00	489,911
2021-01-26	150.00	147.00	147.00	150.00	116,110
2021-01-25	152.50	155.00	155.00	155.00	296,729
2021-01-22	155.00	155.00	150.00	152.50	681,055
2021-01-21	152.50	159.00	146.00	156.00	794,345
2021-01-20	167.50	160.00	155.00	157.50	237,321
2021-01-19	150.00	159.00	150.00	159.00	695,691
2021-01-18	142.50	150.00	150.00	150.00	658,725
2021-01-15	125.00	144.00	125.00	144.00	1,216,703
2021-01-14	127.50	127.00	122.00	126.00	1,475,954
2021-01-13	119.50	119.50	115.00	117.50	54,184
2021-01-12	124.00	124.00	124.00	119.50	111,884
2021-01-11	118.00	124.00	118.00	118.00	217,052
2021-01-08	117.50	118.00	117.50	118.00	172,746
2021-01-07	117.50	120.00	120.00	120.00	246,591
2021-01-06	110.00	116.00	110.00	116.00	684,580
2021-01-05	112.50	115.00	108.50	115.00	569,499
2021-01-04	112.50	115.00	115.00	112.50	530,428
2020-12-31	112.50	112.50	110.00	112.50	15,977
2020-12-30	115.00	115.00	110.00	112.50	40,747
2020-12-29	115.00	115.00	115.00	115.00	54,492
2020-12-24	115.00	115.00	110.00	115.00	7,965
2020-12-23	115.00	115.00	110.00	115.00	174,489
2020-12-22	117.50	117.50	115.00	117.50	28,781
2020-12-21	120.00	120.00	115.00	115.00	2,966
2020-12-18	120.00	120.00	117.50	120.00	30,441
2020-12-17	117.50	120.00	120.00	117.50	11,668
2020-12-16	120.00	120.00	115.00	117.50	14,999
2020-12-15	120.00	122.50	120.00	120.00	149,401
2020-12-14	122.50	117.00	117.00	117.00	51,598
2020-12-11	125.00	130.00	120.00	120.00	223,587
2020-12-10	123.00	130.00	117.50	130.00	83,064
2020-12-09	97.50	120.00	116.50	117.50	1,372,679
2020-12-08	139.00	140.00	140.00	140.00	14,013
2020-12-07	143.00	142.00	140.00	140.00	35,302
2020-12-04	153.00	153.00	143.00	143.00	194,605
2020-12-03	148.50	148.50	144.00	148.50	97,965
2020-12-02	148.50	153.00	153.00	148.50	16,547
2020-12-01	148.00	150.00	147.00	148.50	61,204
2020-11-30	150.50	150.50	148.00	148.00	36,931
2020-11-27	150.00	150.50	146.50	150.00	39,342
2020-11-26	143.50	149.00	143.00	149.00	101,842
2020-11-25	141.50	144.00	141.50	144.00	362,123
2020-11-24	152.00	142.00	139.00	139.00	145,295
2020-11-23	150.00	152.00	149.00	150.00	311,311
2020-11-20	134.50	147.50	130.00	146.50	2,463,689
2020-11-19	134.00	137.00	137.00	137.00	44,835
2020-11-18	127.50	137.50	125.00	134.00	171,363
2020-11-17	122.00	138.00	122.00	127.50	186,844
2020-11-16	120.50	120.50	119.00	120.00	108,126
2020-11-13	114.00	120.00	120.00	119.00	164,391
2020-11-12	111.00	111.00	111.00	111.00	63,750
2020-11-11	112.00	112.50	111.00	111.00	56,441
2020-11-10	123.00	123.00	99.50	111.50	583,046
2020-11-09	132.50	132.50	122.50	123.00	180,998
2020-11-06	135.00	135.00	131.50	132.50	62,759
2020-11-05	128.50	134.00	134.00	135.00	153,414
2020-11-04	132.50	132.50	128.50	128.50	213,937
2020-11-03	133.50	133.00	132.50	132.50	177,765
2020-11-02	136.00	137.50	135.00	136.00	461,974
2020-10-30	122.00	128.50	120.00	128.50	342,448
2020-10-29	116.50	122.50	116.50	122.00	571,053
2020-10-28	115.00	118.50	115.00	116.50	1,250,604
2020-10-27	107.50	106.00	105.00	106.00	104,574
2020-10-26	114.00	114.00	106.50	106.50	683,475
2020-10-23	97.50	106.00	98.50	106.00	412,401
2020-10-22	93.00	93.00	92.50	92.50	20,485
2020-10-21	94.00	92.00	92.00	92.00	63,345
2020-10-20	86.50	96.50	86.00	94.00	123,522
2020-10-16	87.50	87.00	87.00	87.00	18,950
2020-10-15	91.50	91.50	87.50	87.50	60,980
2020-10-14	91.50	91.50	91.50	91.50	31,146
2020-10-13	94.00	94.00	91.50	91.50	83,690
2020-10-12	100.00	100.00	95.00	95.00	168,808
2020-10-09	99.50	102.00	102.00	102.00	145,911
2020-10-08	92.00	103.50	92.00	99.50	493,425
2020-10-07	79.50	95.00	79.00	92.00	457,074
2020-10-06	73.00	79.75	76.50	79.50	275,354
2020-10-05	65.00	73.00	73.00	73.00	489,735
2020-10-02	64.00	65.00	64.00	65.00	47,028
2020-10-01	58.00	67.00	56.00	64.50	103,012
2020-09-30	58.50	59.00	55.00	58.00	574,331
2020-09-29	60.50	60.50	59.00	60.50	117,334
2020-09-28	61.00	61.00	61.00	61.00	108,689
2020-09-25	61.00	61.50	60.00	61.50	27,749
2020-09-24	62.50	63.00	61.50	61.50	45,199
2020-09-23	64.50	64.50	63.00	63.00	427,400
2020-09-22	69.00	69.00	64.00	64.50	147,917
2020-09-21	71.00	67.50	67.50	67.50	95,397
2020-09-18	72.50	72.50	71.00	71.00	2,403
2020-09-17	73.00	73.00	71.00	71.50	90,691
2020-09-16	73.00	73.00	71.00	72.50	58,140
2020-09-15	73.00	73.00	71.00	72.50	58,862
2020-09-14	73.00	73.00	71.00	72.50	28,663
2020-09-11	73.00	73.00	71.00	72.50	144,709
2020-09-10	74.00	74.00	71.50	73.50	153,564
2020-09-09	74.00	76.00	73.50	73.50	111,505
2020-09-08	76.00	76.00	74.00	76.00	67,200
2020-09-07	75.50	76.00	74.00	76.00	41,066
2020-09-04	81.50	81.50	75.00	75.00	237,113
2020-09-03	84.50	82.00	78.00	81.50	1,102,807
2020-09-02	71.00	75.00	70.00	75.00	246,012
2020-09-01	66.00	72.00	72.00	71.00	383,311
2020-08-28	56.50	68.00	56.50	65.50	332,488
2020-08-27	56.50	56.50	55.00	56.50	227,317
2020-08-26	58.00	58.00	55.50	55.50	170,875
2020-08-25	61.50	61.50	53.50	57.50	446,602
2020-08-24	65.50	65.50	60.50	60.50	162,317
2020-08-21	71.00	71.00	62.50	66.50	484,646
2020-08-20	87.00	89.00	66.50	70.50	830,302
2020-08-19	51.00	97.00	51.00	84.50	2,055,809
2020-08-18	41.00	49.00	40.00	48.00	483,658
2020-08-17	36.00	41.40	41.40	41.00	154,278
2020-08-14	35.40	36.50	35.00	36.00	71,988
2020-08-13	32.00	38.00	36.00	37.00	1,008,808
2020-08-12	32.00	32.00	31.00	32.00	454,406
2020-08-11	32.00	32.00	32.00	32.00	465,793
2020-08-10	32.00	32.50	31.00	32.00	799,158
2020-08-07	32.00	32.00	31.00	32.00	6,687
2020-08-06	32.50	32.50	32.00	32.00	91,751
2020-08-05	32.50	31.00	31.00	32.50	129,493
2020-08-04	32.50	31.00	31.00	32.50	334,240
2020-07-31	32.50	31.00	31.00	32.50	14,898
2020-07-30	32.50	32.50	32.00	32.50	18,950
2020-07-29	33.00	32.00	31.20	32.50	134,114
2020-07-28	33.00	33.00	31.20	33.00	30,253
2020-07-27	33.00	33.00	32.00	33.00	42,747
2020-07-24	33.00	33.00	32.00	32.50	191,822
2020-07-23	29.50	33.50	30.00	33.00	1,090,366
2020-07-22	29.00	29.50	26.50	29.50	1,755,368
2020-07-21	31.20	31.50	29.50	29.50	85,000
2020-07-20	31.50	31.50	31.00	31.50	12,773
2020-07-17	31.50	31.50	31.00	31.50	11,000
2020-07-16	31.50	31.50	31.00	31.50	3,488
2020-07-15	31.50	31.50	31.00	31.50	159,667
2020-07-14	33.00	31.00	31.00	31.50	183,378
2020-07-13	33.00	33.50	33.00	33.50	7,876
2020-07-10	35.00	35.00	33.50	33.50	34,676
2020-07-09	35.00	35.00	34.00	35.00	22,756
2020-07-08	35.00	35.50	35.00	35.00	39,236
2020-07-07	35.00	35.50	34.50	35.50	31,229
2020-07-06	36.00	36.00	35.00	35.50	43,544
2020-07-03	36.00	36.00	35.00	36.00	5,754
2020-07-02	36.00	36.00	35.00	36.00	9,484
2020-07-01	36.00	36.00	35.00	36.00	4,252
2020-06-30	35.00	36.00	35.00	36.50	45,671
2020-06-29	36.50	36.50	36.00	36.50	44,363
2020-06-26	36.50	36.50	36.00	36.50	3,762
2020-06-25	36.50	36.50	36.00	36.50	42,554
2020-06-24	36.50	36.50	36.00	36.50	22,502
2020-06-23	36.50	36.50	36.00	36.50	4,426
2020-06-22	36.50	37.00	37.00	36.50	18,625
2020-06-19	36.50	36.50	36.00	36.50	98,382
2020-06-18	37.50	37.50	36.50	36.50	96,755
2020-06-17	37.50	38.00	38.00	37.50	22,980
2020-06-16	39.00	39.00	37.50	37.50	29,316
2020-06-15	39.00	39.00	38.00	39.00	52,615
2020-06-12	39.00	39.00	38.00	39.00	1,315
2020-06-11	39.00	39.00	38.00	39.00	23,480
2020-06-10	39.00	39.00	38.00	39.00	35,811
2020-06-09	39.00	39.00	38.00	39.00	68,349
2020-06-08	39.00	39.00	38.00	39.00	80,848
2020-06-05	39.50	39.50	39.00	39.00	276,078
2020-06-04	39.50	39.50	39.00	39.50	56,592
2020-06-03	39.50	39.50	39.00	39.50	6,948
2020-06-02	39.30	39.50	39.00	39.50	66,800
2020-06-01	39.30	39.30	39.00	39.30	77,786
2020-05-29	39.20	39.30	39.00	39.20	74,977
2020-05-28	42.50	42.50	39.20	39.20	169,824
2020-05-27	42.80	42.80	42.40	42.80	102,023
2020-05-26	41.00	42.80	40.00	42.80	331,508
2020-05-22	40.50	40.50	40.50	40.50	255,208
2020-05-21	38.50	40.50	37.00	40.50	1,378,707
2020-05-20	41.00	37.30	36.60	37.30	1,900,429
2020-05-19	41.50	40.80	40.80	41.50	974,173
2020-05-18	41.50	42.00	41.00	41.50	86,895
2020-05-15	44.00	44.00	42.00	42.00	328,165
2020-05-14	48.00	48.50	44.00	44.00	269,393
2020-05-13	46.30	46.30	44.00	46.00	9,196
2020-05-12	46.30	46.30	44.00	46.00	2,270
2020-05-11	46.30	46.30	44.00	46.00	3,520
2020-05-07	46.00	46.20	45.00	46.00	46,144
2020-05-06	49.50	49.50	46.00	46.00	30,444
2020-05-05	49.50	49.50	49.50	49.50	159,575
2020-05-04	47.50	47.50	45.00	47.50	101,728
2020-05-01	47.50	47.50	45.00	47.50	53,755
2020-04-30	45.30	47.50	44.00	45.50	1,500
2020-04-29	48.00	48.00	45.00	45.50	95,077
2020-04-28	48.00	48.00	46.00	48.00	45,286
2020-04-27	50.00	50.00	48.00	48.00	83,056
2020-04-24	51.00	51.00	51.00	50.00	9,074
2020-04-23	51.50	52.50	50.00	50.00	15,474
2020-04-22	52.50	52.50	50.00	52.50	13,808
2020-04-21	52.50	52.50	50.00	52.50	27,258
2020-04-20	51.50	50.50	50.50	52.50	151,473
2020-04-17	50.50	50.50	48.00	50.50	76,049
2020-04-16	51.50	51.50	50.00	50.50	96,894
2020-04-15	53.75	53.75	50.00	51.50	57,452
2020-04-14	52.00	53.00	50.00	52.00	77,571
2020-04-09	44.50	54.00	42.00	52.00	191,072
2020-04-08	44.50	44.50	42.00	44.50	4,510
2020-04-07	44.50	44.50	42.00	44.50	59,736
2020-04-06	44.50	44.50	42.00	44.50	18,793
2020-04-03	44.50	46.00	44.50	46.00	6,100
2020-04-03	44.50	46.00	42.00	44.50	55,703
2020-04-02	44.50	46.00	46.00	46.00	113,800
2020-04-02	44.50	45.00	43.00	45.00	18,000
2020-04-01	45.00	45.00	45.00	45.00	8,597
2020-04-01	45.00	45.00	43.00	45.00	8,597
2020-03-31	40.00	45.00	39.00	40.00	137,393
2020-03-30	44.50	40.00	39.50	44.50	158,942
2020-03-27	41.50	51.00	41.50	41.50	129,586
2020-03-26	39.50	40.00	39.50	39.50	34,700
2020-03-25	39.50	39.50	39.50	39.50	10,346
2020-03-24	39.50	39.50	38.00	39.50	29,844
2020-03-23	39.50	39.50	39.50	40.00	20,670
2020-03-20	40.00	40.00	40.00	40.00	0
2020-03-19	40.00	40.00	40.00	40.00	0
2020-03-18	40.50	40.50	40.00	40.50	12,000
2020-03-17	39.50	39.50	38.50	39.50	10,000
2020-03-16	40.00	40.00	39.50	40.50	3,226
2020-03-13	39.00	40.50	39.00	39.00	18,892
2020-03-12	39.00	40.00	39.00	39.00	88,705
2020-03-11	39.00	39.00	39.00	39.00	2,806
2020-03-10	39.00	39.00	39.00	39.00	2,906,883
2020-03-09	39.00	39.00	38.50	39.50	333
2020-03-06	40.50	40.50	39.50	39.50	22,890
2020-03-05	40.50	40.50	40.50	40.50	5,997
2020-03-04	41.00	41.00	40.50	41.50	27,628
2020-03-03	42.50	42.50	41.50	42.50	42,496
2020-02-28	45.00	45.00	45.00	45.00	11,579
2020-02-27	46.00	46.00	45.00	46.00	9,196
2020-02-26	46.00	48.00	48.00	46.00	28,552
2020-02-25	45.00	46.00	45.00	45.00	7,736
2020-02-24	47.50	47.50	45.50	47.50	16,831
2020-02-21	48.00	48.00	47.50	47.50	13,797
2020-02-20	49.50	49.50	48.00	48.00	3,224
2020-02-19	50.50	51.00	49.50	49.50	166,796
2020-02-18	54.50	54.50	49.50	50.50	121,921
2020-02-17	54.50	54.00	54.00	54.50	9,441
2020-02-14	54.50	54.50	54.50	54.50	7,736
2020-02-13	54.00	56.00	54.00	54.50	35,624
2020-02-12	56.00	56.00	56.00	56.00	44,529
2020-02-11	56.00	56.00	56.00	56.00	6,233
2020-02-10	56.00	56.00	56.00	56.00	513,036
2020-02-07	56.00	56.00	56.00	56.00	47,416
2020-02-06	55.50	56.00	55.50	56.00	39,992
2020-02-05	57.50	57.50	55.50	55.50	76,883
2020-02-04	57.50	57.50	56.50	57.50	78,468
2020-02-03	59.00	59.00	58.50	58.50	59,357
2020-01-31	65.50	65.00	55.50	65.50	165,160
2020-01-30	63.50	64.00	64.00	65.50	734,742
2020-01-29	50.50	63.50	50.50	62.50	2,372,461
2020-01-28	50.50	50.50	50.00	50.50	663,962
2020-01-27	51.00	51.00	50.50	50.50	180,940
2020-01-24	51.00	51.00	51.00	51.00	32,268
2020-01-23	50.00	50.00	50.00	51.00	298,331
2020-01-22	51.00	50.00	50.00	51.00	353,894
2020-01-21	45.50	50.00	50.00	50.50	889,764
2020-01-20	47.00	49.00	49.00	49.00	732,871
2020-01-17	39.00	48.50	36.50	46.50	1,748,058
2020-01-16	51.00	42.00	39.50	39.50	1,121,549
2020-01-15	56.50	56.50	51.50	51.50	43,835
2020-01-14	59.80	59.80	57.00	56.50	21,572
2020-01-13	59.00	59.00	59.00	59.00	349,254
2020-01-10	59.00	59.00	59.00	59.00	433,281
2020-01-09	60.50	60.50	59.00	59.00	38,214
2020-01-08	61.00	61.00	60.50	60.50	5,335
2020-01-07	62.50	62.50	61.00	61.00	15,440
2020-01-06	66.00	66.00	62.50	62.50	171,315
2020-01-03	66.00	66.00	65.00	66.00	4,590
2020-01-02	68.50	65.60	65.60	66.00	180,154
2019-12-31	70.00	70.00	69.00	69.00	17,576
2019-12-30	70.00	70.00	70.00	70.00	2,131
2019-12-27	70.00	70.00	70.00	70.00	1,822
2019-12-24	70.00	70.00	70.00	70.00	3,572
2019-12-23	70.00	70.00	70.00	70.00	38,154
2019-12-20	71.00	71.00	70.00	70.00	39,505
2019-12-19	71.00	71.00	71.00	71.00	9,177
2019-12-18	71.00	71.00	71.00	71.00	15,626
2019-12-17	72.50	72.50	71.00	71.00	45,235
2019-12-16	73.00	73.50	72.50	72.50	178,265
2019-12-13	71.50	71.50	71.50	71.50	21,133
2019-12-12	76.00	71.00	71.00	71.50	76,649
2019-12-11	80.00	80.00	75.50	76.00	145,750
2019-12-10	82.50	76.00	76.00	80.50	139,365
2019-12-09	88.50	88.50	82.50	82.50	110,732
2019-12-06	88.50	88.50	88.50	88.50	8,571
2019-12-05	88.50	88.50	88.50	88.50	4,587
2019-12-04	88.50	88.50	88.50	88.50	6,734
2019-12-03	88.50	88.50	88.50	88.50	253
2019-12-02	89.50	89.50	88.50	88.50	15,749
2019-11-29	88.50	89.00	87.50	89.00	176,173
2019-11-28	88.50	88.50	85.00	88.50	223
2019-11-27	88.50	88.50	88.50	88.50	10,702
2019-11-26	88.50	88.50	88.50	88.50	4,560
2019-11-25	92.50	92.50	88.50	88.50	45,578
2019-11-22	101.50	101.50	92.50	92.50	42,772
2019-11-21	102.50	102.50	101.50	101.50	119,708
2019-11-20	102.50	102.50	102.50	102.50	0
2019-11-19	102.50	102.50	102.50	102.50	19,898
2019-11-18	102.50	102.50	102.50	102.50	122
2019-11-15	101.50	102.50	101.50	102.50	110,622
2019-11-14	98.50	100.00	100.00	99.00	18,799
2019-11-13	103.00	103.00	98.50	98.50	17,461
2019-11-12	106.00	106.00	103.00	103.00	7,445
2019-11-11	111.00	111.00	106.00	106.00	29,087
2019-11-08	111.00	111.00	111.00	111.00	27,268
2019-11-07	111.00	111.00	111.00	111.00	10,689
2019-11-06	114.00	114.00	111.00	111.00	4,699
2019-11-05	119.00	119.00	110.00	114.00	30,376
2019-11-04	119.50	119.50	116.00	119.00	3,247
2019-11-01	119.50	119.50	119.50	119.50	0
2019-10-31	119.50	119.50	119.50	119.50	5,586
2019-10-30	119.50	119.50	119.50	119.50	9,417
2019-10-29	119.50	119.50	119.50	119.50	424
2019-10-28	119.50	119.50	119.50	119.50	1,004
2019-10-25	119.50	119.50	116.00	119.50	272
2019-10-24	122.50	120.00	119.50	119.50	13,625
2019-10-23	122.50	122.50	122.50	122.50	20,913
2019-10-22	122.50	122.50	122.50	122.50	2,834
2019-10-21	126.00	126.00	122.50	122.50	13,650
2019-10-18	126.00	126.00	126.00	126.00	6,979
2019-10-17	126.00	128.00	126.00	126.00	9,335
2019-10-16	128.50	128.50	126.00	126.00	4,005
2019-10-15	128.50	128.50	128.50	128.50	48,635
2019-10-14	117.50	128.50	117.50	128.50	85,631
2019-10-11	107.50	116.00	116.00	117.50	47,815
2019-10-10	107.50	107.50	107.50	105.00	28,502
2019-10-09	105.00	105.00	105.00	105.00	26,561
2019-10-08	107.50	106.00	105.00	105.00	114,181
2019-10-07	107.50	107.50	107.50	107.50	19,645
2019-10-04	104.00	105.00	102.00	102.50	6,740
2019-10-03	105.00	105.00	105.00	105.00	10,825
2019-10-02	104.50	106.50	104.50	105.00	64,778
2019-10-01	107.50	104.00	104.00	104.50	17,307
2019-09-30	110.50	110.50	107.50	107.50	7,203
2019-09-27	110.50	110.50	110.50	110.50	1,000
2019-09-26	112.50	112.50	110.50	110.50	5,500
2019-09-25	112.50	112.50	112.50	112.50	5,500
2019-09-24	112.50	112.50	112.50	112.50	5,083
2019-09-23	114.00	114.00	112.50	112.50	10,744
2019-09-20	115.00	115.00	114.00	114.00	10,757
2019-09-19	117.50	120.00	120.00	115.00	18,745
2019-09-18	123.00	123.00	117.50	117.50	31,789
2019-09-17	130.50	130.50	123.00	123.00	15,156
2019-09-16	130.50	130.50	130.50	130.50	17,487
2019-09-13	132.50	132.50	130.50	130.50	4,500
2019-09-12	133.00	133.00	132.50	132.50	2,500
2019-09-11	136.50	138.00	138.00	134.00	5,915
2019-09-10	139.50	139.50	136.50	136.50	3,876
2019-09-09	141.00	141.00	139.50	139.50	7,204
2019-09-06	142.50	142.50	141.00	141.00	4,614
2019-09-05	144.00	144.00	141.00	142.50	1,474
2019-09-04	144.50	144.50	144.00	144.00	1,636
2019-09-03	146.50	146.50	144.50	144.50	1,397
2019-09-02	146.50	150.50	150.50	146.50	11,569
2019-08-30	146.50	146.50	146.50	146.50	129
2019-08-29	148.00	148.00	146.50	148.00	51
2019-08-28	148.00	148.00	148.00	148.00	500
2019-08-27	148.00	148.00	148.00	148.00	1,691
2019-08-23	148.00	148.00	148.00	148.00	405
2019-08-22	149.00	149.00	148.00	148.00	37,489
2019-08-21	149.00	149.00	149.00	149.00	1,699
2019-08-20	149.00	149.00	149.00	149.00	44,123
2019-08-19	149.00	149.00	149.00	149.00	1,018
2019-08-16	150.50	150.50	150.50	150.50	0
2019-08-15	154.00	154.00	150.50	150.50	23,443
2019-08-14	154.00	154.00	150.00	154.00	7,384
2019-08-13	154.00	154.00	154.00	154.00	11,736
2019-08-12	154.00	154.00	154.00	154.00	4,989
2019-08-09	160.00	160.00	154.00	154.00	21,801
2019-08-08	160.00	160.00	160.00	160.00	0
2019-08-07	160.00	160.00	160.00	160.00	15,357
2019-08-06	160.00	160.00	160.00	160.00	4,450
2019-08-05	160.00	160.00	160.00	160.00	1,315
2019-08-02	160.00	160.00	155.00	160.00	4,297
2019-08-01	160.00	160.00	155.00	160.00	1,179,531
2019-07-31	161.00	165.00	157.50	160.00	115,493
2019-07-30	150.00	150.00	150.00	150.00	6,710
2019-07-29	150.00	150.00	150.00	150.00	12,871
2019-07-26	147.50	150.00	147.50	150.00	2,229
2019-07-25	159.00	159.00	147.50	147.50	15,402
2019-07-24	159.00	159.00	159.00	159.00	9,476
2019-07-23	159.00	159.00	159.00	159.00	1,235
2019-07-22	159.00	159.00	159.00	159.00	5,675
2019-07-19	159.00	159.00	155.00	159.00	1,794
2019-07-18	159.00	159.00	159.00	159.00	1,151
2019-07-17	159.00	159.00	159.00	159.00	2,301
2019-07-16	159.00	159.00	159.00	159.00	19,626
2019-07-15	159.00	159.00	159.00	159.00	2,663
2019-07-12	159.00	159.00	159.00	159.00	1,686
2019-07-11	159.00	159.00	159.00	159.00	7,279
2019-07-10	159.00	159.00	159.00	159.00	466
2019-07-09	159.00	159.00	159.00	159.00	580
2019-07-08	159.00	159.00	159.00	159.00	0
2019-07-05	159.00	159.00	159.00	159.00	30,746
2019-07-04	160.50	164.50	159.00	159.00	19,225
2019-07-03	162.00	162.00	159.50	160.50	23,577
2019-07-02	151.00	162.00	147.00	162.00	22,699
2019-06-28	125.00	130.00	125.00	130.00	166,233
2019-06-27	124.00	125.00	124.00	125.00	188,994
2019-06-26	124.00	124.00	124.00	124.00	7,327,413
2019-06-25	124.00	126.00	126.00	124.00	1,833
2019-06-24	122.50	124.00	122.50	124.00	11,462
2019-06-21	123.50	123.50	120.00	123.50	11,800
2019-06-20	123.50	123.50	123.50	123.50	1,923
2019-06-19	123.50	123.50	123.50	123.50	8,509
2019-06-18	123.50	123.50	123.50	123.50	64,339
2019-06-17	122.00	123.50	120.00	123.50	5,813
2019-06-14	123.50	123.50	123.50	123.50	4,608
2019-06-13	123.50	123.50	123.50	123.50	2,949
2019-06-12	123.50	123.50	123.50	123.50	5,792
2019-06-11	123.50	120.00	120.00	123.50	14,854
2019-06-10	125.00	125.00	122.00	123.50	15,012
2019-06-07	127.50	127.50	125.00	125.00	6,117
2019-06-06	134.50	134.50	127.50	127.50	15,501
2019-06-05	141.00	141.00	134.50	134.50	19,060
2019-06-04	141.00	141.00	141.00	141.00	3,849
2019-05-31	141.00	142.50	141.00	141.00	7,799
2019-05-30	137.50	141.00	137.50	141.00	7,924
2019-05-29	137.50	137.50	137.50	137.50	15,389
2019-05-28	137.50	137.50	137.50	137.50	1,500
2019-05-24	137.50	137.50	137.50	137.50	19,178
2019-05-23	137.50	137.50	137.50	137.50	9,129
2019-05-22	136.00	137.50	136.00	137.50	261,541
2019-05-21	145.00	145.00	136.00	136.00	25,218
2019-05-20	148.00	148.00	145.00	145.00	4,593

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205