SGEM.L Share History

SGEM.L Share Price history. The following table shows end-of-day data SGEM historical share prices for SGEM.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.

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

Date	Open	High	Low	Close	Volume
2022-09-08	78.50	78.50	78.50	78.50	0
2022-09-07	78.50	78.50	77.00	78.50	39,794
2022-09-06	78.50	78.50	77.00	78.50	18,071
2022-09-05	78.50	78.50	77.00	78.50	97,087
2022-09-02	79.00	79.00	77.00	78.50	284,365
2022-09-01	79.00	79.00	77.00	79.00	9,552
2022-08-31	79.00	79.00	77.00	79.00	25,536
2022-08-30	79.00	79.00	77.00	79.00	146,019
2022-08-29	79.00	79.00	79.00	79.00	0
2022-08-26	79.50	79.50	77.00	79.00	15,525
2022-08-25	79.00	79.50	79.00	79.50	55,000
2022-08-24	79.50	80.00	79.50	80.00	37,195
2022-08-23	79.50	79.50	77.00	79.50	21,000
2022-08-22	80.00	80.00	78.00	79.50	178,940
2022-08-19	80.00	82.00	82.00	82.00	61,521
2022-08-18	78.50	80.00	76.00	80.00	34,609
2022-08-17	78.50	78.50	76.00	78.50	5,266
2022-08-16	78.00	78.00	75.00	78.00	0
2022-08-15	78.00	79.00	79.00	79.00	35,574
2022-08-12	78.00	79.00	79.00	79.00	36,412
2022-08-11	78.00	80.00	79.00	79.00	74,180
2022-08-10	77.50	79.00	79.00	78.00	47,246
2022-08-09	77.50	77.50	75.00	77.50	36,587
2022-08-08	77.50	79.00	79.00	79.00	52,000
2022-08-05	77.50	77.50	75.00	77.50	29,600
2022-08-04	77.50	77.50	75.00	77.50	8,339
2022-08-03	77.50	77.50	75.00	77.50	5,000
2022-08-02	77.50	77.50	75.00	77.50	0
2022-08-01	77.50	77.50	75.00	77.50	52
2022-07-29	77.50	77.50	77.50	77.50	0
2022-07-28	77.50	77.50	75.00	77.50	54
2022-07-27	77.50	77.50	75.00	77.50	0
2022-07-26	77.50	77.50	75.00	77.50	63,725
2022-07-25	77.00	77.50	75.00	77.50	29,526
2022-07-22	77.00	77.00	75.00	77.00	2,095
2022-07-21	77.00	77.00	75.00	77.00	29,216
2022-07-20	77.00	77.00	75.00	77.00	85,000
2022-07-19	77.00	77.00	75.00	77.00	20,173
2022-07-18	77.00	77.00	75.00	77.00	3,300
2022-07-15	77.00	77.00	75.00	77.00	66,399
2022-07-14	77.00	77.00	75.00	77.00	69,220
2022-07-13	77.00	77.00	75.00	77.00	8,642
2022-07-12	77.00	77.00	75.00	77.00	60,000
2022-07-11	77.00	77.00	75.00	77.00	14,240
2022-07-08	74.00	77.50	72.00	77.00	54,139
2022-07-07	73.75	74.00	71.50	74.00	29,151
2022-07-06	73.75	73.75	71.50	73.75	4,266
2022-07-05	73.75	73.75	71.50	73.75	11,513
2022-07-04	73.75	73.50	73.50	73.50	70,730
2022-07-01	74.00	74.00	70.50	73.25	198,496
2022-06-30	74.00	74.00	72.00	73.50	26,000
2022-06-29	74.00	74.00	72.00	73.50	10,731
2022-06-28	74.00	74.00	72.00	73.50	50,000
2022-06-27	74.00	74.00	72.00	73.50	2,500
2022-06-24	74.00	74.00	72.00	73.50	0
2022-06-23	74.00	74.00	72.00	73.50	15,000
2022-06-22	74.00	74.00	72.00	73.50	0
2022-06-21	74.00	74.00	72.00	73.50	24,410
2022-06-20	72.50	75.00	72.50	73.50	29,899
2022-06-17	74.00	74.00	72.00	73.50	40,000
2022-06-16	76.00	76.00	74.00	74.00	11,644
2022-06-15	76.00	76.00	74.00	76.00	958
2022-06-14	76.00	76.00	74.00	76.00	7,000
2022-06-13	76.50	76.50	75.00	76.50	7,557
2022-06-10	77.00	77.00	75.00	76.50	13,169
2022-06-09	77.00	77.00	75.00	77.00	28,906
2022-06-08	77.00	77.00	75.00	77.00	54
2022-06-07	77.00	77.00	75.00	77.00	157,971
2022-06-06	77.00	77.00	77.00	77.00	9,297
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	77.00	77.00	75.00	77.00	1,054
2022-05-31	77.00	77.00	77.00	77.00	0
2022-05-30	77.00	77.00	77.00	77.00	91,325
2022-05-27	77.00	77.00	75.50	77.00	67,803
2022-05-26	78.00	78.00	76.00	77.00	30,457
2022-05-25	78.00	78.00	78.00	78.00	31,538
2022-05-24	78.00	78.50	77.00	78.50	53,000
2022-05-23	78.00	78.50	77.00	78.50	0
2022-05-20	78.00	78.50	77.00	78.50	670
2022-05-19	78.00	78.00	76.00	78.00	15,000
2022-05-18	78.00	78.50	77.00	78.50	53,318
2022-05-17	78.50	79.00	76.00	78.50	86,266
2022-05-16	77.00	78.00	75.00	77.50	127,037
2022-05-13	74.50	77.00	74.00	77.00	70,134
2022-05-12	71.00	74.50	69.00	74.50	115,602
2022-05-11	71.00	71.00	69.00	71.00	974
2022-05-10	70.50	71.00	69.00	71.00	56,870
2022-05-09	72.50	72.50	70.00	70.50	58,404
2022-05-06	72.75	73.00	72.50	73.00	18,982
2022-05-05	73.00	73.00	73.00	73.00	57,881
2022-05-04	73.00	73.00	71.00	73.00	18,000
2022-05-03	73.00	73.00	73.00	73.00	3,356
2022-05-02	73.00	73.00	73.00	73.00	0
2022-04-29	73.00	73.00	73.00	73.00	1,172
2022-04-28	71.00	73.00	71.00	73.00	37,893
2022-04-27	71.00	71.00	71.00	71.00	0
2022-04-26	71.00	71.00	71.00	71.00	33,000
2022-04-25	71.50	71.50	71.00	71.00	13,000
2022-04-22	71.50	71.50	70.00	71.50	6,000
2022-04-21	71.50	71.50	71.50	71.50	6,000
2022-04-20	71.50	71.50	70.00	71.50	0
2022-04-19	71.50	71.50	70.00	71.50	3,534
2022-04-18	71.50	71.50	71.50	71.50	0
2022-04-15	71.50	71.50	71.50	71.50	0
2022-04-14	71.50	71.50	70.00	71.50	2,709
2022-04-13	71.25	71.50	70.00	71.50	0
2022-04-12	71.25	71.25	70.00	71.25	41,052
2022-04-11	71.50	71.50	70.00	71.25	15,406
2022-04-08	71.00	71.00	70.50	70.50	25,309
2022-04-07	71.25	71.25	70.00	71.00	36,811
2022-04-06	71.25	71.25	70.00	71.00	100,431
2022-04-05	70.00	71.00	70.00	71.00	62,872
2022-04-04	70.00	70.00	70.00	70.00	82,871
2022-04-01	70.00	70.00	68.00	69.50	20,133
2022-03-31	69.75	69.75	67.50	69.25	89,132
2022-03-30	70.00	70.00	68.00	69.50	156,019
2022-03-29	69.25	69.50	69.25	69.50	46,277
2022-03-28	69.25	69.25	69.25	69.25	12,518
2022-03-25	69.50	69.50	69.25	69.25	92,630
2022-03-24	70.00	70.00	68.00	69.50	32,180
2022-03-23	69.50	69.50	69.50	69.50	0
2022-03-22	69.50	70.00	68.00	69.50	21,030
2022-03-21	70.00	70.00	68.00	69.00	10,714
2022-03-18	70.00	70.00	68.00	69.00	132,991
2022-03-17	70.00	70.00	68.00	70.00	0
2022-03-16	68.00	70.00	68.00	70.00	21,817
2022-03-15	69.00	69.50	69.50	69.50	142,497
2022-03-14	70.00	70.00	68.00	70.00	93,321
2022-03-11	70.00	70.00	70.00	70.00	0
2022-03-10	70.25	70.25	70.25	70.25	27,599
2022-03-09	70.00	71.00	70.00	71.00	63,753
2022-03-08	70.00	71.00	70.00	71.00	0
2022-03-07	71.50	71.50	70.00	71.00	12,850
2022-03-04	71.50	71.50	71.50	71.50	22,587
2022-03-03	72.50	72.50	71.00	72.50	29,476
2022-03-02	72.50	73.00	72.50	72.50	67,840
2022-03-01	70.00	72.50	69.50	72.50	29,424
2022-02-28	70.75	70.75	70.00	70.00	65,343
2022-02-25	70.00	71.25	70.00	71.25	175,857
2022-02-24	70.75	70.75	70.00	70.00	40,467
2022-02-23	71.50	71.50	69.00	71.50	1,088,264
2022-02-22	72.50	72.50	70.00	71.50	680,262
2022-02-21	75.75	75.75	73.00	73.00	93,486
2022-02-18	75.75	75.75	73.50	75.25	10,275
2022-02-17	75.75	75.75	73.50	75.25	103,317
2022-02-16	75.75	75.75	73.50	75.25	3,000
2022-02-15	75.75	75.75	73.50	75.25	44,425
2022-02-14	75.25	75.25	75.25	75.25	25,592
2022-02-11	75.75	75.75	75.75	75.75	115,367
2022-02-10	75.75	75.75	73.50	75.75	119,990
2022-02-09	76.25	76.25	73.50	75.75	6,504
2022-02-08	75.75	75.75	73.50	75.75	12,500
2022-02-07	75.75	75.75	73.50	75.75	66,302
2022-02-04	75.75	75.75	73.50	75.75	5,037
2022-02-03	75.75	75.75	73.50	75.75	27,665
2022-02-02	75.75	75.75	73.50	75.75	57,907
2022-02-01	75.75	75.75	73.50	75.75	10,000
2022-01-31	75.75	75.75	73.50	75.75	0
2022-01-28	75.75	75.75	73.50	75.75	695
2022-01-27	75.75	75.75	73.50	75.75	3,306
2022-01-26	75.75	75.75	73.50	75.75	0
2022-01-25	75.25	75.75	73.50	75.75	25,783
2022-01-24	75.25	75.25	73.50	75.25	26,832
2022-01-21	75.25	75.25	73.50	75.25	10,000
2022-01-20	75.25	75.25	73.50	75.25	27,000
2022-01-19	75.25	75.25	73.50	75.25	0
2022-01-18	75.25	75.25	73.50	75.25	36,042
2022-01-17	75.00	75.25	73.00	75.25	17,848
2022-01-14	74.50	75.00	73.00	75.00	13,120
2022-01-13	74.00	74.50	72.00	74.50	32,073
2022-01-12	72.00	73.50	70.50	73.50	26,386
2022-01-11	70.50	72.25	68.00	72.25	75,836
2022-01-10	70.50	70.50	68.00	70.50	10,770
2022-01-07	70.50	70.50	68.00	70.50	51,749
2022-01-06	70.50	73.00	73.00	70.50	200,347
2022-01-05	71.50	71.50	71.50	71.50	19,756
2022-01-04	72.00	72.00	70.00	72.00	41,315
2022-01-03	72.00	72.00	72.00	72.00	0
2021-12-31	72.00	72.00	72.00	72.00	0
2021-12-30	72.00	72.00	72.00	72.00	173,994
2021-12-29	72.00	74.00	74.00	72.00	7,000
2021-12-28	72.00	72.00	72.00	72.00	0
2021-12-27	72.00	72.00	72.00	72.00	0
2021-12-24	72.00	72.00	70.00	72.00	1,000
2021-12-23	72.00	72.00	72.00	72.00	26,065
2021-12-22	72.00	72.00	70.00	72.00	3,716
2021-12-21	72.00	72.00	72.00	72.00	9,000
2021-12-20	71.00	71.00	71.00	71.00	36,600
2021-12-17	72.00	72.00	70.00	71.75	14,532
2021-12-16	72.50	72.50	72.50	72.50	48,546
2021-12-15	74.00	74.00	72.00	74.00	242,532
2021-12-14	74.25	74.25	73.50	74.00	399,000
2021-12-13	74.50	74.50	72.00	74.25	18,788
2021-12-10	74.50	74.50	72.00	74.25	26,901
2021-12-09	74.25	74.25	74.25	74.25	25,000
2021-12-08	74.50	74.50	72.00	74.25	9,662
2021-12-07	74.50	74.50	72.00	74.25	223,662
2021-12-06	74.50	74.50	72.00	74.25	0
2021-12-03	74.50	74.50	72.00	74.25	12,232
2021-12-02	74.25	74.25	74.25	74.25	705,500
2021-12-01	74.75	74.75	74.50	74.50	2,338
2021-11-30	74.50	74.50	74.50	74.50	658
2021-11-29	75.00	75.50	73.00	75.50	55,193
2021-11-26	76.00	76.00	74.00	75.50	131,500
2021-11-25	76.00	76.00	76.00	76.00	12,582
2021-11-24	76.00	76.00	76.00	76.00	162,728
2021-11-23	76.00	76.00	76.00	76.00	51,823
2021-11-22	75.50	76.00	75.50	76.00	51,545
2021-11-19	75.50	75.50	74.00	75.50	0
2021-11-18	75.50	75.50	75.50	75.50	1,000
2021-11-17	75.50	75.50	75.50	75.50	9,602
2021-11-16	75.50	75.50	75.50	75.50	84,807
2021-11-15	75.50	75.50	75.50	75.50	159,898
2021-11-12	75.50	75.50	74.00	75.50	53,018
2021-11-11	75.00	75.50	75.00	75.50	18,008
2021-11-10	75.00	75.00	74.00	75.00	176,661
2021-11-09	75.00	75.00	75.00	75.00	22,290
2021-11-08	75.00	75.50	74.00	75.50	233,829
2021-11-05	75.00	75.00	75.00	75.00	327,301
2021-11-04	74.50	75.00	73.00	75.00	22,000
2021-11-03	74.50	74.50	74.50	74.50	25,533
2021-11-02	75.50	75.50	74.00	74.50	134,681
2021-11-01	75.50	75.50	75.50	75.50	3,963
2021-10-29	75.50	75.50	75.50	75.50	13,573
2021-10-28	75.50	75.50	75.50	75.50	40,000
2021-10-27	75.50	75.50	75.50	75.50	3,000
2021-10-26	75.50	75.50	75.50	75.50	25,000
2021-10-25	75.50	75.50	75.50	75.50	8,966
2021-10-22	75.50	75.50	75.50	75.50	113,000
2021-10-21	75.50	75.50	75.50	75.50	8,635
2021-10-20	75.00	75.00	75.00	75.00	144,194
2021-10-19	75.00	75.00	75.00	75.00	9,000
2021-10-18	75.00	75.00	75.00	75.00	5,424
2021-10-15	75.00	75.00	75.00	75.00	36,914
2021-10-14	75.00	75.00	75.00	75.00	18,591
2021-10-13	75.00	73.00	73.00	75.00	2,689
2021-10-12	75.00	75.00	75.00	75.00	12,853
2021-10-11	75.50	75.50	74.00	75.50	41,915
2021-10-08	75.50	75.50	74.00	75.50	20,280
2021-10-07	75.50	75.50	74.00	75.50	21,238
2021-10-06	75.50	75.50	74.00	75.50	331,494
2021-10-05	75.50	75.50	74.00	75.50	193,259
2021-10-04	76.00	76.00	76.00	76.00	15,776
2021-10-01	76.50	76.50	74.00	76.00	546,349
2021-09-30	76.50	76.50	76.50	76.50	54,064
2021-09-29	76.50	76.50	74.00	76.50	1,007
2021-09-28	76.50	76.50	74.00	76.50	62,055
2021-09-27	77.50	78.00	76.50	76.50	13,162
2021-09-24	77.50	77.50	76.00	77.50	14,000
2021-09-23	77.50	77.50	76.00	77.50	64
2021-09-22	77.50	77.50	76.00	77.50	46,357
2021-09-21	77.50	77.50	76.00	77.50	6,398
2021-09-20	77.50	77.50	76.00	77.50	0
2021-09-17	77.50	77.50	76.00	77.50	186,702
2021-09-16	78.50	78.50	76.00	77.50	32,764
2021-09-15	78.50	80.00	80.00	80.00	36,632
2021-09-14	78.50	78.50	76.00	78.00	36,518
2021-09-13	78.50	78.50	76.00	78.00	169,263
2021-09-10	78.00	78.00	78.00	78.00	18,555
2021-09-09	78.00	78.00	78.00	78.00	14,105
2021-09-08	78.00	78.00	78.00	78.00	23,022
2021-09-07	76.50	78.00	76.50	78.00	73,369
2021-09-06	76.25	76.25	74.50	76.00	55,263
2021-09-03	74.75	75.75	73.50	75.75	32,110
2021-09-02	74.75	74.75	73.50	74.75	26,223
2021-09-01	74.50	74.75	74.50	74.75	61,787
2021-08-31	74.25	74.25	74.25	74.25	43,846
2021-08-30	74.25	74.25	74.25	74.25	0
2021-08-27	74.25	74.25	74.25	74.25	27,052
2021-08-26	74.25	74.25	74.25	74.25	70,810
2021-08-25	74.25	74.25	74.25	74.25	7,569
2021-08-24	74.25	74.25	74.25	74.25	64,677
2021-08-23	74.25	74.25	74.25	74.25	58,651
2021-08-20	74.25	72.50	72.50	74.25	28,959
2021-08-19	74.50	74.50	73.00	74.25	500
2021-08-18	75.50	75.50	73.00	75.50	18,500
2021-08-17	75.50	75.50	75.50	75.50	9,305
2021-08-16	75.50	75.50	73.00	75.50	17,372
2021-08-13	75.50	75.50	73.00	75.50	113,917
2021-08-12	75.50	75.50	73.00	75.50	90,409
2021-08-11	75.50	75.50	73.00	75.50	11,398
2021-08-10	75.50	75.50	73.00	75.50	36,725
2021-08-09	75.50	74.00	74.00	74.00	15,909
2021-08-06	75.50	75.50	73.00	75.50	14,599
2021-08-05	75.50	75.50	73.00	75.50	20,068
2021-08-04	75.50	75.50	75.50	75.50	821
2021-08-03	75.50	75.50	73.00	75.50	54,583
2021-08-02	75.75	75.75	73.00	75.50	14,143
2021-07-30	75.50	75.50	73.00	75.50	71
2021-07-29	75.50	75.50	73.00	75.50	18,501
2021-07-28	75.50	75.50	73.00	75.50	24,473
2021-07-27	75.50	75.50	73.00	75.50	30,226
2021-07-26	76.00	76.00	74.00	76.00	35,462
2021-07-23	76.50	76.50	74.00	76.50	147,599
2021-07-22	76.50	76.50	74.00	76.50	141,775
2021-07-21	76.50	76.50	74.00	76.50	19,941
2021-07-20	76.50	76.50	74.00	76.50	50,000
2021-07-19	76.50	76.50	74.00	76.50	100,000
2021-07-16	76.50	76.50	74.00	76.50	58,548
2021-07-15	76.50	78.00	78.00	78.00	125,008
2021-07-14	76.50	76.50	74.00	76.50	153,103
2021-07-13	76.50	76.50	74.00	76.50	0
2021-07-12	76.50	76.50	74.00	76.50	25,542
2021-07-09	76.50	76.50	74.00	76.50	8,500
2021-07-08	76.50	76.50	74.00	76.50	51,045
2021-07-07	77.00	77.00	75.00	77.00	63,291
2021-07-06	77.00	77.00	77.00	77.00	49,600
2021-07-05	77.00	77.00	77.00	77.00	132,885
2021-07-02	77.00	77.00	77.00	77.00	221,690
2021-07-01	77.00	77.00	77.00	77.00	7,719
2021-06-30	77.00	77.00	77.00	77.00	21,391
2021-06-29	77.00	77.00	75.00	77.00	29,443
2021-06-28	77.00	77.00	77.00	77.00	58,500
2021-06-25	77.00	77.00	75.00	77.00	0
2021-06-24	77.00	77.00	77.00	77.00	2,091
2021-06-23	77.00	77.00	77.00	77.00	646
2021-06-22	77.00	78.00	78.00	77.00	30,250
2021-06-21	77.00	77.00	75.00	77.00	465,569
2021-06-18	77.50	77.50	76.00	77.50	260,949
2021-06-17	77.50	77.50	76.00	77.50	10,849
2021-06-16	77.50	77.50	76.00	77.50	249,687
2021-06-15	78.00	78.00	77.00	78.00	337,000
2021-06-14	78.00	78.50	76.00	78.00	33,798
2021-06-11	78.00	78.00	76.00	78.00	25,947
2021-06-10	78.00	78.00	76.00	78.00	41,418
2021-06-09	78.00	78.00	78.00	78.00	0
2021-06-08	78.00	78.00	76.00	78.00	149,485
2021-06-07	78.50	78.50	76.00	78.00	102,517
2021-06-04	78.50	78.50	76.00	78.00	0
2021-06-03	78.50	78.50	76.00	78.00	19,477
2021-06-02	78.50	78.50	76.00	78.00	26,653
2021-06-01	78.50	78.50	76.00	78.00	16,531
2021-05-28	78.50	78.50	76.00	77.50	8,305
2021-05-27	78.50	78.50	76.00	77.50	9,478
2021-05-26	78.50	78.50	76.00	77.50	16,419
2021-05-25	78.50	78.50	76.00	77.50	19,724
2021-05-24	77.50	77.50	77.50	77.50	59,005
2021-05-21	78.25	78.25	76.00	77.50	15,171
2021-05-20	78.25	78.25	76.00	77.50	10,000
2021-05-19	78.25	78.25	76.00	77.50	10,000
2021-05-18	78.25	78.25	76.00	77.50	13,000
2021-05-17	78.25	78.25	76.00	77.50	1,505
2021-05-14	78.25	78.25	76.00	77.50	15,375
2021-05-13	78.00	78.00	75.00	77.50	58,367
2021-05-12	78.00	78.00	78.00	78.00	10,048
2021-05-11	78.00	78.00	75.00	78.00	9,351
2021-05-10	78.50	78.50	78.00	78.00	65,000
2021-05-07	78.50	78.50	76.00	78.00	23,904
2021-05-06	78.50	78.50	76.00	78.50	0
2021-05-05	78.00	78.50	78.00	78.50	83,481
2021-05-04	77.50	75.00	75.00	78.00	72,789
2021-04-30	77.50	77.50	75.00	77.50	20,084
2021-04-29	76.50	77.50	76.50	77.50	2,675
2021-04-28	76.00	76.50	76.00	76.50	17,789
2021-04-27	74.00	76.00	73.00	76.00	95,049
2021-04-26	74.00	75.00	74.00	74.00	34,965
2021-04-23	76.00	76.00	74.00	74.00	125,300
2021-04-22	76.00	76.00	75.00	76.00	0
2021-04-21	79.00	79.00	76.00	76.00	28,532
2021-04-20	78.00	78.00	77.00	77.00	36,328
2021-04-19	78.00	78.00	78.00	78.00	97,589
2021-04-16	77.00	78.00	77.00	78.00	15,695
2021-04-15	73.50	78.00	73.50	78.00	29,903
2021-04-14	76.00	77.50	76.00	77.50	35,500
2021-04-13	75.00	75.00	73.00	75.00	229,500
2021-04-12	73.50	75.00	73.50	75.00	27,294
2021-04-09	76.50	76.50	76.50	73.50	3,499
2021-04-08	73.00	75.00	75.00	73.50	100,582
2021-04-07	73.50	73.50	72.00	73.50	26,795
2021-04-06	71.50	73.50	71.50	73.50	63,499
2021-04-01	71.50	71.50	70.00	71.50	56,592
2021-03-31	71.00	71.25	71.00	71.25	36,991
2021-03-30	71.00	71.00	69.00	71.00	133,556
2021-03-29	71.00	71.00	69.00	71.00	163,402
2021-03-26	71.00	71.00	69.00	71.00	163,805
2021-03-25	71.00	71.00	69.00	71.00	378,224
2021-03-24	71.00	71.00	69.00	71.00	86,145
2021-03-23	71.00	71.00	71.00	71.00	679,780
2021-03-22	71.00	71.00	69.00	71.00	147,537
2021-03-19	71.00	71.00	71.00	71.00	161,957
2021-03-18	71.00	71.00	71.00	71.00	36,347
2021-03-17	71.00	71.00	69.00	71.00	7,433
2021-03-16	71.00	71.00	69.00	71.00	53,036
2021-03-15	71.00	71.00	69.00	71.00	39,837
2021-03-12	71.00	71.00	69.00	71.00	68,822
2021-03-11	71.00	71.00	69.00	71.00	26,063
2021-03-10	70.50	71.00	70.50	71.00	303,011
2021-03-09	70.50	70.50	70.50	70.50	140
2021-03-08	70.00	70.00	69.00	70.00	51,408
2021-03-05	70.50	70.50	69.00	70.50	102,784
2021-03-04	70.50	70.50	70.50	70.50	72,750
2021-03-03	71.00	71.00	70.00	71.00	164,575
2021-03-02	70.50	70.50	69.00	70.50	22,709
2021-03-01	71.00	71.00	69.00	70.50	19,000
2021-02-26	70.00	70.50	70.00	70.50	47,659
2021-02-25	71.00	71.00	71.00	71.00	43,599
2021-02-24	71.00	71.50	70.00	71.00	18,875
2021-02-23	71.50	72.00	70.00	72.00	16,755
2021-02-22	72.00	74.00	72.00	72.00	48,239
2021-02-19	72.00	72.00	70.00	72.00	75,000
2021-02-18	72.00	72.00	70.00	72.00	75,073
2021-02-17	72.00	72.00	70.00	72.00	30,161
2021-02-16	72.50	72.50	71.00	72.50	76,461
2021-02-15	72.00	74.00	72.00	72.50	193,501
2021-02-12	72.00	72.00	70.00	72.00	69,924
2021-02-11	72.00	72.00	70.00	72.00	63,500
2021-02-10	72.00	72.00	70.00	72.00	41,868
2021-02-09	72.00	72.00	72.00	72.00	54,567
2021-02-08	72.00	72.00	70.00	72.00	107,570
2021-02-05	72.00	72.00	70.00	72.00	8,516
2021-02-04	72.00	72.00	70.00	72.00	46,007
2021-02-03	71.50	72.00	70.00	72.00	65,325
2021-02-02	71.50	71.50	70.00	71.50	15,527
2021-02-01	71.50	71.50	70.00	71.50	4,604
2021-01-29	71.50	71.50	70.00	71.50	22,779
2021-01-28	72.00	72.00	71.00	71.50	68,943
2021-01-27	73.00	73.00	71.00	73.00	32,845
2021-01-26	73.00	73.00	71.00	73.00	60,575
2021-01-25	73.00	73.00	71.00	73.00	44,722
2021-01-22	73.50	73.50	72.00	73.50	21,146
2021-01-21	74.00	75.00	75.00	73.50	95,508
2021-01-20	74.00	75.00	75.00	75.00	47,981
2021-01-19	74.00	74.00	72.00	73.50	12,308
2021-01-18	74.00	75.00	75.00	73.50	13,849
2021-01-15	74.00	74.00	72.00	73.50	15,762
2021-01-14	74.00	74.00	72.00	73.50	75,367
2021-01-13	73.00	73.50	73.00	73.50	624,632
2021-01-12	73.50	73.50	73.00	73.00	46,000
2021-01-11	73.50	73.50	73.50	73.50	247,562
2021-01-08	73.00	73.50	73.00	73.50	91,794
2021-01-07	73.00	73.00	73.00	73.00	124,135
2021-01-06	73.50	73.50	71.00	73.00	1,350
2021-01-05	73.00	73.00	73.00	73.00	18,724
2021-01-04	72.50	73.00	70.00	73.00	133,418
2020-12-31	72.50	72.50	72.50	72.50	51,543
2020-12-30	72.50	72.50	72.50	72.50	20,312
2020-12-29	72.00	72.00	70.00	72.00	107,407
2020-12-24	72.00	72.00	70.00	72.00	3,400
2020-12-23	71.50	72.00	69.00	72.00	42,139
2020-12-22	71.50	71.50	69.00	71.50	12,123
2020-12-21	71.00	71.00	69.00	71.00	173,517
2020-12-18	70.00	71.00	69.00	71.00	5,059
2020-12-17	70.00	70.00	69.00	70.00	33,277
2020-12-16	70.00	70.00	69.00	70.00	465,356
2020-12-15	70.00	70.00	69.00	70.00	69,400
2020-12-14	70.00	70.00	69.00	70.00	50,847
2020-12-11	69.50	70.00	69.00	70.00	247,745
2020-12-10	69.50	69.50	69.00	69.50	16,014
2020-12-09	69.50	69.50	68.00	69.50	83,558
2020-12-08	69.00	69.00	68.50	68.50	205,118
2020-12-07	68.50	69.00	68.50	69.00	270,453
2020-12-04	69.00	69.00	68.00	68.50	81,880
2020-12-03	68.50	69.00	68.50	69.00	9,436
2020-12-02	68.00	68.50	68.00	68.50	41,486
2020-12-01	68.00	68.00	66.00	68.00	6,000
2020-11-30	68.00	68.00	66.00	68.00	44,634
2020-11-27	68.00	68.00	66.00	68.00	5,111
2020-11-26	68.00	68.00	66.00	68.00	22,083
2020-11-25	68.00	68.00	66.00	68.00	128,597
2020-11-24	68.00	68.00	66.00	68.00	43,431
2020-11-23	68.00	68.00	66.00	68.00	181,522
2020-11-20	68.50	68.50	67.00	68.50	37,000
2020-11-19	68.50	68.50	67.00	68.50	58,369
2020-11-18	68.00	68.50	66.00	68.50	77,913
2020-11-17	68.00	68.00	66.00	68.00	154,337
2020-11-16	65.75	66.75	65.75	66.75	103,365
2020-11-13	66.00	66.25	64.00	66.25	28,238
2020-11-12	63.50	66.00	61.00	66.00	88,063
2020-11-11	63.50	63.50	61.00	63.00	26,738
2020-11-10	63.50	63.50	61.00	63.00	39,881
2020-11-09	63.00	63.00	60.50	63.00	23,129
2020-11-06	62.75	62.75	60.50	62.75	39,418
2020-11-05	62.75	62.75	60.50	62.75	76,662
2020-11-04	62.75	62.75	60.50	62.75	351
2020-11-03	62.75	62.75	60.50	62.75	4,000
2020-11-02	62.75	62.75	60.50	62.75	59,834
2020-10-30	62.75	62.75	60.50	62.75	18,014
2020-10-29	62.75	62.75	60.50	62.75	5,037
2020-10-28	63.00	63.00	61.00	62.75	21,106
2020-10-27	63.00	63.00	61.00	63.00	13,441
2020-10-26	63.50	63.50	61.00	63.00	18,767
2020-10-23	63.00	63.00	61.00	63.00	349,779
2020-10-22	63.00	63.00	61.00	63.00	0
2020-10-21	63.00	63.00	61.00	63.00	66,578
2020-10-20	63.00	63.00	61.00	63.00	15,163
2020-10-16	63.00	63.00	61.00	63.00	45,000
2020-10-15	63.00	63.00	61.00	63.00	831,419
2020-10-14	63.00	63.00	63.00	63.00	24,170
2020-10-13	63.00	63.00	63.00	63.00	380,364
2020-10-12	62.50	62.50	60.00	62.50	21,729
2020-10-09	62.50	62.50	60.00	62.50	5,000
2020-10-08	62.50	62.50	60.00	62.50	27,000
2020-10-07	62.50	62.50	60.00	62.50	27,109
2020-10-06	62.50	62.50	62.00	62.50	33,345
2020-10-05	62.50	62.50	60.00	62.00	315,901
2020-10-02	62.50	62.50	60.00	62.00	0
2020-10-01	62.50	62.50	60.00	62.50	43,035
2020-09-30	61.00	62.00	59.00	62.00	43,708
2020-09-29	61.50	61.50	59.00	61.00	3,459
2020-09-28	61.50	61.50	59.00	61.00	0
2020-09-25	61.00	61.00	59.00	61.00	6,117
2020-09-24	61.00	61.00	59.00	61.00	7,881
2020-09-23	61.00	61.00	59.00	61.00	33,219
2020-09-22	61.00	61.00	59.00	61.00	1,511
2020-09-21	61.00	61.00	59.00	61.00	46,860
2020-09-18	61.00	61.00	59.00	61.00	0
2020-09-17	61.00	61.00	59.00	61.00	952
2020-09-16	61.00	61.00	59.00	61.00	13,273
2020-09-15	61.00	61.00	59.00	61.00	66,302
2020-09-14	58.50	61.00	57.00	61.00	165,469
2020-09-11	58.50	58.50	57.00	58.50	97,097
2020-09-10	58.00	58.50	57.00	58.50	74,015
2020-09-09	58.00	58.50	57.00	58.50	85,053
2020-09-08	58.00	58.50	56.00	58.50	12,644
2020-09-07	58.00	58.00	56.00	58.00	65,903
2020-09-04	58.00	58.00	56.00	58.00	137,254
2020-09-03	57.50	58.00	56.00	58.00	9,376
2020-09-02	57.50	58.00	56.00	58.00	12,500
2020-09-01	57.50	58.00	56.00	58.00	89,031
2020-08-28	57.50	58.00	56.00	58.00	11,908
2020-08-27	57.50	58.00	56.00	58.00	75,719
2020-08-26	57.50	58.00	56.00	58.00	37,499
2020-08-25	57.50	58.00	56.00	58.00	5,788
2020-08-24	57.50	58.00	55.00	58.00	33,786
2020-08-21	57.50	57.50	55.00	57.50	52,094
2020-08-20	57.50	57.50	55.00	57.50	7,042
2020-08-19	57.50	57.50	55.00	57.50	20,169
2020-08-18	57.00	57.50	55.00	57.50	223,653
2020-08-17	57.00	57.00	57.00	57.00	33,950
2020-08-14	57.00	57.00	55.00	57.00	19,000
2020-08-13	57.00	57.00	55.00	57.00	0
2020-08-12	57.00	57.00	55.00	57.00	6,835
2020-08-11	57.00	57.00	55.00	57.00	62,158
2020-08-10	57.00	57.00	55.00	57.00	14,416
2020-08-07	57.00	57.00	55.00	57.00	19,085
2020-08-06	57.00	57.00	55.00	57.00	16,815
2020-08-05	57.00	57.00	55.00	57.00	43,590
2020-08-04	57.00	57.00	57.00	57.00	12,840
2020-08-03	57.00	57.00	57.00	57.00	64,635
2020-07-31	60.50	60.50	58.00	58.00	76,291
2020-07-30	60.50	60.50	58.00	59.50	38,294
2020-07-29	61.00	61.00	58.00	59.50	1,400
2020-07-28	60.25	60.25	57.50	59.50	38,149
2020-07-27	60.25	60.25	57.50	59.25	16,660
2020-07-24	60.25	60.25	57.50	59.25	11,328
2020-07-23	60.25	60.25	57.50	59.25	29,185
2020-07-22	60.25	60.25	57.50	59.25	30,037
2020-07-21	59.25	59.25	59.25	59.25	33,687
2020-07-20	60.25	60.25	57.50	59.25	2,000
2020-07-17	60.25	60.25	57.50	59.25	123,331
2020-07-16	60.25	60.25	57.50	59.25	5,321
2020-07-15	60.25	60.25	57.50	59.25	32,430
2020-07-14	60.25	60.25	57.50	59.25	6,007
2020-07-13	60.25	60.25	57.50	59.25	10,041
2020-07-10	60.25	60.25	57.50	59.25	6,140
2020-07-09	60.25	60.25	57.50	59.25	45,191
2020-07-08	59.00	59.25	57.00	59.25	52,609
2020-07-07	59.00	59.00	57.00	59.00	50,097
2020-07-06	59.00	59.00	57.00	59.00	48,556
2020-07-03	58.50	58.50	56.00	58.50	2,488
2020-07-02	58.50	58.50	56.00	58.50	15,654
2020-07-01	58.50	58.50	56.00	58.50	42,120
2020-06-30	58.50	58.50	56.00	58.50	45,330
2020-06-29	58.50	58.50	56.00	58.50	39,198
2020-06-26	58.50	58.50	56.00	58.50	57,000
2020-06-25	58.50	58.50	56.00	58.50	4,000
2020-06-24	58.50	58.50	56.00	58.50	37,543
2020-06-23	58.00	58.50	56.00	58.50	29,000
2020-06-22	58.00	58.50	56.00	58.50	1,007
2020-06-19	58.00	58.50	55.50	58.50	104,245
2020-06-18	58.00	58.00	55.50	58.00	1,684
2020-06-17	58.00	58.00	55.50	58.00	15,089
2020-06-16	58.00	58.00	55.00	58.00	56,955
2020-06-15	56.50	57.00	56.50	57.00	132,938
2020-06-12	57.25	57.50	57.25	57.50	73,978
2020-06-11	58.50	58.50	57.25	57.25	52,708
2020-06-10	58.50	58.50	56.00	58.50	104,155
2020-06-09	58.00	58.50	56.00	58.50	67,047
2020-06-08	58.00	58.50	55.00	58.50	14,115
2020-06-05	57.50	58.00	55.00	58.00	101,199
2020-06-04	57.50	57.50	55.00	57.50	54,131
2020-06-03	58.00	58.00	55.00	57.50	61,616
2020-06-02	58.00	58.00	55.00	58.00	73,954
2020-06-01	58.00	58.00	55.00	58.00	18,266
2020-05-29	58.00	58.00	55.00	58.00	11,075
2020-05-28	58.00	58.00	55.00	58.00	35,624
2020-05-27	56.00	58.00	53.00	56.00	40,279
2020-05-26	56.00	56.00	53.00	56.00	43,314
2020-05-22	56.00	56.00	53.00	55.50	40,908
2020-05-21	56.00	56.00	53.00	55.50	56,782
2020-05-20	56.00	56.00	53.00	55.50	37,677
2020-05-19	57.00	57.00	54.00	55.00	96,927
2020-05-18	56.00	56.00	53.00	55.50	157,379
2020-05-15	55.00	55.00	53.00	55.00	22,085
2020-05-14	55.00	55.50	54.00	55.00	28,694
2020-05-13	55.50	55.50	54.00	55.50	116,532
2020-05-12	57.00	57.00	54.00	55.50	62,996
2020-05-11	57.00	57.00	54.00	55.50	112,695
2020-05-07	57.00	57.00	54.00	56.00	16,031
2020-05-06	57.00	57.00	55.00	57.00	29,500
2020-05-05	57.00	57.00	55.00	57.00	632
2020-05-04	57.00	57.00	55.00	57.00	8,969
2020-04-30	57.50	57.50	55.00	57.00	20,878
2020-04-29	57.50	57.50	55.00	57.00	85,527
2020-04-28	57.50	57.50	55.00	57.00	54,958
2020-04-27	57.50	57.50	55.50	57.00	101,666
2020-04-24	57.50	57.50	55.50	57.50	14,555
2020-04-23	57.50	57.50	55.50	57.50	11,323
2020-04-22	57.50	57.50	55.50	57.50	45,586
2020-04-21	57.50	57.75	55.50	57.50	25,082
2020-04-20	58.00	58.00	56.00	58.00	27,190
2020-04-17	58.00	58.00	56.00	58.00	15,415
2020-04-16	57.00	57.00	54.00	56.25	3,500
2020-04-15	56.00	56.25	54.00	56.25	21,311
2020-04-14	56.00	56.00	54.00	56.00	55,766
2020-04-09	56.00	56.00	54.00	56.00	12,748
2020-04-08	56.00	56.00	54.00	56.00	67,500
2020-04-07	56.00	56.00	54.00	56.00	32,434
2020-04-06	56.00	56.00	54.00	55.75	26,927
2020-04-03	56.00	56.00	54.00	55.75	381
2020-04-03	56.00	56.00	54.00	55.75	171,531
2020-04-02	56.00	55.75	55.75	55.75	106,709
2020-04-02	56.00	56.00	54.00	55.75	0
2020-04-01	58.00	55.75	55.75	55.75	12,216
2020-04-01	58.00	58.00	55.75	57.50	12,216
2020-03-31	58.00	58.00	56.00	57.75	25,355
2020-03-30	59.00	59.00	57.00	58.25	41,123
2020-03-27	58.50	58.50	57.00	58.25	102,480
2020-03-26	58.50	58.50	57.00	57.00	86,800
2020-03-25	57.00	57.00	55.00	57.00	0
2020-03-24	56.50	57.00	55.00	56.50	7,559
2020-03-23	56.00	56.50	55.00	58.00	36,052
2020-03-20	55.50	56.75	54.00	55.50	13,357
2020-03-19	55.50	55.50	54.00	55.50	60,826
2020-03-18	56.25	56.25	56.00	58.75	0
2020-03-17	60.00	60.00	58.00	58.50	31,037
2020-03-16	59.00	59.00	58.00	60.75	36,743
2020-03-13	59.50	60.75	58.00	59.50	55,093
2020-03-12	63.00	63.50	61.25	63.00	23,276
2020-03-11	64.00	64.00	62.00	64.50	33,230
2020-03-10	64.00	64.50	62.00	64.00	54,201
2020-03-09	66.50	66.75	65.50	67.50	919
2020-03-06	68.00	68.00	66.00	67.50	16,686
2020-03-05	68.00	68.00	66.00	67.00	80,477
2020-03-04	68.00	68.00	66.00	67.00	140,324
2020-03-03	68.00	68.00	66.00	67.00	78,686
2020-03-02	68.00	68.00	66.00	67.00	7,691
2020-02-28	68.00	68.00	67.00	70.75	124,844
2020-02-27	72.25	72.25	70.75	72.00	216,057
2020-02-26	72.25	72.25	71.00	72.50	15,100
2020-02-25	73.00	73.00	72.00	73.00	40,807
2020-02-24	74.00	74.00	73.00	74.00	183,218
2020-02-21	74.75	74.75	73.50	74.00	58,419
2020-02-20	74.75	74.75	73.50	74.75	90,429
2020-02-19	74.75	74.75	73.50	74.75	25,630
2020-02-18	74.75	74.75	73.50	74.75	30,369
2020-02-17	74.75	74.75	73.50	74.75	15,870
2020-02-14	75.25	75.25	73.50	74.75	11,676
2020-02-13	75.25	75.25	73.50	75.00	13,200
2020-02-12	75.25	75.25	73.50	75.00	48,520
2020-02-11	75.25	75.25	73.50	75.00	50,297
2020-02-10	75.25	75.25	73.50	75.00	11,293
2020-02-07	75.25	75.25	73.50	75.00	87,826
2020-02-06	75.25	75.25	73.50	75.00	50,518
2020-02-05	75.25	75.25	73.50	75.00	41,364
2020-02-04	75.25	75.25	73.50	75.00	26,000
2020-02-03	75.25	76.50	76.50	75.00	3,117
2020-01-31	75.50	75.50	74.00	75.50	3,376
2020-01-30	75.50	75.50	74.00	75.50	66,718
2020-01-29	75.50	75.50	74.00	75.50	59,695
2020-01-28	75.50	75.50	74.00	75.50	49,907
2020-01-27	75.75	75.75	74.50	75.50	25,982
2020-01-24	75.75	75.75	74.50	75.75	8,781
2020-01-23	75.75	75.75	74.50	75.75	32,842
2020-01-22	76.50	76.50	74.50	76.00	647
2020-01-21	75.75	76.00	74.50	76.00	52,048
2020-01-20	75.75	75.75	74.50	75.75	20,774
2020-01-17	75.75	75.75	74.50	75.75	85,786
2020-01-16	75.75	76.00	75.00	75.75	117,090
2020-01-15	75.75	76.00	75.00	76.00	6,412
2020-01-14	75.75	76.00	74.50	76.00	134,186
2020-01-13	75.00	75.75	74.50	75.75	160,050
2020-01-10	74.00	75.75	73.00	75.75	62,359
2020-01-09	73.25	74.00	72.00	74.00	82,264
2020-01-08	72.00	73.00	71.00	73.00	65,276
2020-01-07	72.00	72.25	71.00	72.25	139,643
2020-01-06	71.50	72.00	70.00	72.00	60,565
2020-01-03	71.00	71.50	70.00	71.50	25,017
2020-01-02	71.00	71.00	70.00	71.00	13,032
2019-12-31	71.00	71.00	70.00	71.00	1,500
2019-12-30	71.00	71.00	70.00	71.00	194,989
2019-12-27	71.00	71.00	70.00	71.00	27,211
2019-12-24	70.00	71.00	69.00	71.00	44,931
2019-12-23	70.00	70.00	69.00	70.00	57,509
2019-12-20	70.00	70.00	69.00	70.00	52,128
2019-12-19	70.00	70.00	69.00	70.00	1,750
2019-12-18	70.00	70.00	69.00	70.00	41,350
2019-12-17	70.00	70.00	69.00	70.00	30,747
2019-12-16	70.00	70.00	69.00	70.00	21,278
2019-12-13	70.00	70.00	69.00	70.00	32,518
2019-12-12	70.00	70.00	69.00	70.00	111,759
2019-12-11	70.00	70.00	69.00	70.00	3,036
2019-12-10	70.00	70.00	69.00	70.00	70,801
2019-12-09	70.00	70.00	69.00	70.00	63,870
2019-12-06	70.00	70.00	69.00	70.00	23,548
2019-12-05	70.00	70.00	69.00	70.00	47,096
2019-12-04	70.00	70.00	69.00	70.00	61,500
2019-12-03	70.00	70.00	69.00	70.00	84,053
2019-12-02	70.00	70.00	69.00	70.00	29,779
2019-11-29	70.00	70.00	69.00	70.00	31,753
2019-11-28	70.00	70.00	69.00	70.00	51,934
2019-11-27	70.00	70.00	69.00	70.00	105,784
2019-11-26	70.00	70.00	69.00	70.00	500,538
2019-11-25	70.00	70.00	69.00	70.00	138,085
2019-11-22	70.00	70.00	69.00	70.00	21,511
2019-11-21	70.00	70.00	69.00	70.00	29,375
2019-11-20	70.00	70.00	69.00	70.00	13,020
2019-11-19	71.00	71.00	70.00	70.00	128,170
2019-11-18	72.00	70.00	70.00	71.00	80,952
2019-11-15	73.00	73.00	72.00	72.00	93,474
2019-11-14	73.50	73.00	73.00	73.00	247,208
2019-11-13	74.00	74.00	73.00	73.50	43,257
2019-11-12	74.50	74.50	73.50	74.00	98,472
2019-11-11	74.50	74.50	73.50	74.50	165,938
2019-11-08	74.00	74.50	73.00	74.50	16,978
2019-11-07	74.50	74.50	74.00	74.00	104,731
2019-11-06	75.50	75.50	74.00	74.50	28,716
2019-11-05	75.50	75.50	74.00	75.50	81,375
2019-11-04	75.50	75.50	74.00	75.50	62,400
2019-11-01	75.50	75.50	75.50	75.50	0
2019-10-31	75.50	75.50	74.00	75.50	44,580
2019-10-30	75.50	75.50	74.00	75.50	18,386
2019-10-29	75.50	75.50	74.00	75.50	43,500
2019-10-28	76.50	76.50	75.00	75.50	56,867
2019-10-25	77.25	77.25	75.50	76.00	39,465
2019-10-24	77.25	77.25	77.25	77.25	53,837
2019-10-23	79.00	79.00	77.25	77.25	69,858
2019-10-22	79.00	79.00	79.00	79.00	34,938
2019-10-21	79.00	79.00	79.00	79.00	28,171
2019-10-18	79.00	79.00	79.00	79.00	32,430
2019-10-17	78.50	79.00	78.00	79.00	66,665
2019-10-16	78.50	78.50	78.50	78.50	21,990
2019-10-15	78.00	78.50	78.00	78.50	13,351
2019-10-14	78.00	78.00	78.00	78.00	7,970
2019-10-11	77.50	78.00	77.50	78.00	38,827
2019-10-10	77.50	77.50	77.50	77.50	6,516
2019-10-09	77.25	77.50	77.25	77.50	30,893
2019-10-08	77.00	77.25	77.00	77.25	98,996
2019-10-07	76.00	77.00	76.00	77.00	60,934
2019-10-04	76.50	76.50	76.00	76.00	115,328
2019-10-03	78.00	78.00	76.50	76.50	58,022
2019-10-02	78.50	78.50	78.00	78.00	47,147
2019-10-01	79.00	79.00	78.00	78.50	126,453
2019-09-30	79.00	79.00	79.00	79.00	64,202
2019-09-27	79.00	79.00	79.00	79.00	145,677
2019-09-26	79.00	79.00	79.00	79.00	83,954
2019-09-25	79.00	78.50	78.50	79.00	73,984
2019-09-24	81.50	81.50	79.00	79.00	44,055
2019-09-23	82.00	82.00	81.50	81.50	34,873
2019-09-20	82.00	82.00	82.00	82.00	38,040
2019-09-19	82.00	82.00	82.00	82.00	35,902
2019-09-18	82.50	82.50	82.00	82.00	27,861
2019-09-17	82.50	82.50	82.50	82.50	2,500
2019-09-16	83.00	83.00	82.50	82.50	42,521
2019-09-13	83.00	83.00	83.00	83.00	3,550
2019-09-12	83.00	83.00	83.00	83.00	49,126
2019-09-11	83.00	82.50	82.50	83.00	33,425
2019-09-10	83.50	83.50	83.00	83.00	27,822
2019-09-09	84.50	84.50	83.50	83.50	36,535
2019-09-06	86.00	86.00	84.50	84.50	53,667
2019-09-05	86.50	86.50	86.00	86.00	31,786
2019-09-04	87.00	87.00	86.50	86.50	20,660
2019-09-03	87.00	87.00	87.00	87.00	12,778
2019-09-02	87.00	87.00	87.00	87.00	7,022
2019-08-30	87.00	87.00	87.00	87.00	51,343
2019-08-29	87.00	87.00	87.00	87.00	0
2019-08-28	87.00	87.00	87.00	87.00	13,179
2019-08-27	87.00	87.00	87.00	87.00	17,496
2019-08-23	87.00	87.00	87.00	87.00	18,139
2019-08-22	87.00	87.00	87.00	87.00	24,611
2019-08-21	87.00	87.00	87.00	87.00	4,495
2019-08-20	87.00	87.00	87.00	87.00	59,619
2019-08-19	87.00	87.00	87.00	87.00	42,271
2019-08-16	87.00	87.00	85.00	87.00	98,940
2019-08-15	87.00	87.00	87.00	87.00	155,749
2019-08-14	87.00	87.00	87.00	87.00	13,103
2019-08-13	87.00	87.00	87.00	87.00	9,414
2019-08-12	87.00	87.00	87.00	87.00	110,269
2019-08-09	87.00	87.00	87.00	87.00	9,037
2019-08-08	87.00	87.00	87.00	87.00	89,950
2019-08-07	87.00	87.00	87.00	87.00	65,000
2019-08-06	87.00	87.00	87.00	87.00	9,822
2019-08-05	87.00	87.00	87.00	87.00	12,967
2019-08-02	87.00	87.00	87.00	87.00	111,577
2019-08-01	87.00	87.00	87.00	87.00	39,043
2019-07-31	87.00	87.00	87.00	87.00	35,225
2019-07-30	86.50	87.00	86.50	87.00	33,326
2019-07-29	86.50	86.50	86.50	86.50	12,763
2019-07-26	86.50	86.50	86.50	86.50	2,518
2019-07-25	86.00	86.50	86.00	86.50	47,454
2019-07-24	86.00	86.00	86.00	86.00	3,746
2019-07-23	84.50	85.50	84.50	85.50	44,269
2019-07-22	84.50	84.50	84.50	84.50	4,641
2019-07-19	84.50	84.50	84.50	84.50	47,902
2019-07-18	84.50	84.50	84.50	84.50	33,578
2019-07-17	84.50	84.50	84.50	84.50	9,189
2019-07-16	84.50	84.50	84.50	84.50	39,455
2019-07-15	84.50	84.50	84.50	84.50	40,451
2019-07-12	84.50	84.50	84.50	84.50	43,895
2019-07-11	84.50	84.50	84.50	84.50	46,427
2019-07-10	84.50	84.50	84.50	84.50	35,173
2019-07-09	84.00	84.50	84.00	84.50	82,372
2019-07-08	84.00	82.50	82.50	84.00	76,688
2019-07-05	84.50	84.50	84.00	84.00	60,328
2019-07-04	85.50	85.50	84.50	84.50	102,276
2019-07-03	86.00	86.00	85.50	85.50	46,216
2019-07-02	86.00	86.00	86.00	86.00	50,382
2019-07-01	86.00	86.00	86.00	86.00	55,445
2019-06-28	86.00	86.00	86.00	86.00	80,932
2019-06-27	86.00	86.00	86.00	86.00	29,439
2019-06-26	86.00	86.00	86.00	86.00	10,000
2019-06-25	86.50	86.50	86.00	86.00	54,747
2019-06-24	87.00	87.00	86.50	86.50	12,604
2019-06-21	87.00	87.00	86.50	87.00	21,851
2019-06-20	88.00	88.00	87.00	87.00	20,885
2019-06-19	88.00	88.00	88.00	88.00	1,142
2019-06-18	87.50	88.50	87.50	88.00	8,537
2019-06-17	87.50	87.50	87.50	87.50	16,186
2019-06-14	87.50	87.50	87.50	87.50	28,815
2019-06-13	87.50	87.50	87.50	87.50	5,290
2019-06-12	88.50	88.50	87.50	87.50	64,036
2019-06-11	88.50	88.50	88.50	88.50	22,800
2019-06-10	87.50	88.50	87.50	88.50	10,141
2019-06-07	88.00	88.50	87.50	87.50	26,733
2019-06-06	85.00	85.75	85.00	85.75	32,252
2019-06-05	84.50	85.00	84.50	85.00	42,354
2019-06-04	84.50	84.50	84.50	84.50	44,492
2019-06-03	84.50	84.50	84.50	84.50	20,143
2019-05-31	84.50	84.50	84.50	85.00	58,360
2019-05-30	86.00	86.00	85.00	85.00	125,129
2019-05-29	86.50	86.50	86.00	86.00	9,563
2019-05-28	86.50	86.50	86.50	86.50	35,465
2019-05-24	86.50	86.50	86.50	86.50	46,149
2019-05-23	87.00	87.00	86.50	86.50	56,394
2019-05-22	87.00	87.00	87.00	87.00	562
2019-05-21	87.00	87.00	87.00	87.00	30,092
2019-05-20	87.00	87.00	87.00	87.00	13,248
2019-05-17	87.00	87.00	87.00	87.00	4,000
2019-05-16	87.00	87.00	87.00	87.00	16,625
2019-05-15	87.00	87.00	87.00	87.00	223
2019-05-14	87.00	87.00	87.00	87.00	55,577
2019-05-13	87.00	87.00	87.00	87.00	7,320

Share	Price	Change
Faron Pharma (FARN)	197.50	0%
Katoro Gold (KAT)	0.10	0%
S4 Cap. (SFOR)	54.50	0%
Aptamer Group (APTA)	0.73	0%
polarean (POLX)	4.05	0%

Share	Price	Change
Genedrive (GDR)	2.25	0%
Argo Group (ARGO)	4.00	0%
Mothercare (MTC)	5.00	0%
Ultimate Prod (ULTP)	143.00	0%
Landore (LND)	2.775	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	0
Tower Resources (TRP)	0.019	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.205	0
Tertiary Minerals (TYM)	0.125	0