Inspecs Group Share History

Inspecs Group Share Price history. The following table shows end-of-day data SPEC historical share prices for Inspecs Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	70.50	71.00	71.00	71.00	136,147
2024-05-14	71.50	71.50	69.50	71.00	232,885
2024-05-13	73.50	74.00	70.00	71.50	578,918
2024-05-10	77.00	77.50	72.00	74.00	449,011
2024-05-09	73.00	77.00	75.00	77.00	872,677
2024-05-08	70.00	74.50	71.00	73.00	968,693
2024-05-07	62.50	73.00	69.00	70.00	1,951,465
2024-05-06	62.00	62.00	62.00	62.00	0
2024-05-03	58.00	63.50	58.00	62.00	1,124,164
2024-05-02	56.00	58.00	56.00	58.00	425,313
2024-05-01	56.00	58.20	56.00	56.00	7,113
2024-04-30	57.00	57.00	55.50	56.00	237,447
2024-04-29	57.00	57.00	56.00	56.00	421,438
2024-04-26	56.00	57.50	56.00	57.00	669,851
2024-04-25	51.50	55.50	51.50	55.50	840,215
2024-04-24	51.00	51.00	51.00	51.00	1,458,345
2024-04-23	53.00	53.00	52.00	52.00	490,210
2024-04-22	52.50	53.00	52.50	53.00	125,550
2024-04-19	53.00	53.50	51.50	52.50	221,593
2024-04-18	50.50	56.20	52.50	53.00	749,160
2024-04-17	49.20	53.00	48.50	50.50	6,214,502
2024-04-16	49.00	49.00	47.00	47.00	94,768
2024-04-15	49.00	49.00	49.00	49.00	42,877
2024-04-12	49.00	49.00	49.00	49.00	150,651
2024-04-11	49.00	49.00	49.00	49.00	139,481
2024-04-10	49.00	49.00	49.00	49.00	102,343
2024-04-09	49.00	49.00	49.00	49.00	330,932
2024-04-08	49.00	49.00	49.00	49.00	1,417,179
2024-04-05	50.50	50.50	49.00	49.00	582,334
2024-04-04	49.00	49.50	49.00	49.50	804,063
2024-04-03	49.50	49.50	49.00	49.00	439,734
2024-04-02	48.00	49.50	47.00	49.50	630,685
2024-04-01	47.50	47.50	47.50	47.50	0
2024-03-29	47.50	47.50	47.50	47.50	0
2024-03-28	47.50	47.50	47.50	47.50	302,041
2024-03-27	49.00	49.00	46.50	47.50	472,364
2024-03-26	49.50	49.50	49.00	49.00	175,084
2024-03-25	53.50	51.00	49.50	49.50	199,556
2024-03-22	53.00	53.00	52.60	53.00	106,184
2024-03-21	54.50	54.50	52.50	53.50	126,243
2024-03-20	54.00	54.00	54.00	54.00	272,639
2024-03-19	54.80	54.80	54.00	54.00	104,663
2024-03-18	54.50	54.80	54.80	54.80	28,166
2024-03-15	55.00	55.00	55.00	55.00	480,881
2024-03-14	55.00	55.00	55.00	55.00	26,039
2024-03-13	54.50	55.00	54.50	55.00	98,743
2024-03-12	55.50	55.50	54.00	54.50	231,738
2024-03-11	55.50	55.50	55.50	55.50	24,618
2024-03-08	55.50	55.50	55.50	55.50	43,369
2024-03-07	57.50	57.50	55.50	55.50	481,573
2024-03-06	58.50	58.50	57.50	57.50	202,703
2024-03-05	58.50	60.00	58.50	58.50	87,637
2024-03-04	58.00	58.40	56.80	58.40	146,055
2024-03-01	58.50	58.50	56.80	58.50	78,070
2024-02-29	59.50	59.50	58.00	58.50	140,763
2024-02-28	61.00	61.00	59.50	59.50	155,026
2024-02-27	61.00	61.00	61.00	61.00	107,973
2024-02-26	60.50	61.00	60.50	61.00	83,224
2024-02-23	60.50	61.00	60.50	61.00	71,836
2024-02-22	60.50	61.00	58.80	61.00	74,139
2024-02-21	60.50	61.00	60.50	61.00	41,385
2024-02-20	62.00	62.00	61.00	61.00	316,975
2024-02-19	62.00	62.00	62.00	62.00	88,141
2024-02-16	61.50	64.20	60.40	62.00	129,978
2024-02-15	62.00	62.00	61.00	62.00	148,514
2024-02-14	64.00	64.00	62.00	62.00	97,311
2024-02-13	63.50	64.00	63.50	64.00	550,204
2024-02-12	59.50	63.50	59.50	63.50	785,626
2024-02-09	59.00	59.50	59.00	59.50	258,529
2024-02-08	58.50	59.00	58.50	59.00	93,754
2024-02-07	57.50	59.00	57.50	58.50	210,989
2024-02-06	60.00	60.00	57.50	57.50	265,817
2024-02-05	55.00	60.00	57.50	60.00	2,190,844
2024-02-02	55.00	55.00	55.00	55.00	424,827
2024-02-01	54.00	57.20	54.00	55.00	300,545
2024-01-31	58.00	58.00	54.80	54.80	152,980
2024-01-30	61.00	62.20	58.00	58.00	755,089
2024-01-29	77.00	62.50	59.50	61.50	2,674,714
2024-01-26	87.50	87.50	85.50	86.50	34,176
2024-01-25	87.00	87.50	86.50	87.50	63,127
2024-01-24	89.50	89.50	87.00	87.50	112,769
2024-01-23	89.50	89.50	89.50	89.50	28,976
2024-01-22	92.50	92.50	89.50	89.50	132,242
2024-01-19	92.00	92.50	91.00	92.00	120,820
2024-01-18	92.50	92.50	92.00	92.00	63,396
2024-01-17	91.50	92.00	91.00	92.00	57,892
2024-01-16	91.00	92.80	90.50	91.50	211,860
2024-01-15	90.00	91.00	87.50	91.00	356,485
2024-01-12	86.00	86.50	86.00	86.50	4,880
2024-01-11	82.00	86.50	85.50	86.50	177,068
2024-01-10	77.50	83.00	83.00	83.00	865,261
2024-01-09	79.00	79.00	76.50	77.50	134,766
2024-01-08	80.00	81.00	77.00	79.00	136,577
2024-01-05	83.50	84.00	80.50	81.00	346,992
2024-01-04	84.00	84.00	84.00	84.00	79,680
2024-01-03	83.50	84.00	83.50	84.00	64,979
2024-01-02	84.00	84.00	84.00	84.00	0
2024-01-01	84.00	84.00	84.00	84.00	0
2023-12-29	83.50	84.00	83.50	84.00	13,090
2023-12-28	83.50	84.00	83.50	84.00	16,434
2023-12-27	83.50	85.00	84.00	85.00	44,701
2023-12-26	84.00	84.00	84.00	84.00	0
2023-12-25	84.00	84.00	84.00	84.00	0
2023-12-22	84.00	84.00	84.00	84.00	106,423
2023-12-21	83.50	84.00	83.50	84.00	15,893
2023-12-20	84.00	84.00	84.00	84.00	197,395
2023-12-19	83.50	84.00	83.50	84.00	63,098
2023-12-18	84.00	84.00	84.00	84.00	34,666
2023-12-15	83.50	84.50	83.50	84.00	431,504
2023-12-14	83.50	84.50	83.50	84.50	69,219
2023-12-13	83.50	84.00	83.00	84.00	6,819
2023-12-12	82.00	84.50	82.00	84.00	49,955
2023-12-11	83.00	84.00	83.00	83.00	41,952
2023-12-08	80.50	82.50	80.50	82.50	170,613
2023-12-07	80.50	80.50	80.00	80.50	123,674
2023-12-06	78.50	80.50	78.50	80.50	71,288
2023-12-05	79.00	79.00	77.00	78.50	82,709
2023-12-04	81.00	81.00	78.50	79.00	101,215
2023-12-01	82.00	82.00	80.50	81.00	103,213
2023-11-30	84.50	84.50	80.50	80.50	37,351
2023-11-29	84.50	85.00	84.50	84.50	13,562
2023-11-28	84.50	85.00	84.50	85.00	36,522
2023-11-27	85.00	85.00	85.00	85.00	62,599
2023-11-24	84.50	85.00	84.50	85.00	121,788
2023-11-23	84.50	85.00	84.50	85.00	4,162
2023-11-22	84.50	85.00	84.50	85.00	18,113
2023-11-21	84.50	85.00	84.50	85.00	18,502
2023-11-20	85.00	85.00	85.00	85.00	36,324
2023-11-17	85.00	85.00	85.00	85.00	86,907
2023-11-16	84.50	86.00	85.00	85.00	148,077
2023-11-15	84.50	86.00	85.00	85.00	8,050
2023-11-14	86.00	86.00	85.00	85.00	11,137
2023-11-13	86.00	86.00	86.00	86.00	9,502
2023-11-10	86.00	86.50	86.00	86.00	32,565
2023-11-09	86.50	86.50	86.50	86.50	29,638
2023-11-08	84.00	86.80	86.50	86.50	236,204
2023-11-07	76.50	83.00	76.50	83.00	1,403,873
2023-11-06	76.50	76.50	76.50	76.50	88,984
2023-11-03	77.00	77.00	76.50	76.50	214,228
2023-11-02	77.00	77.00	76.40	77.00	38,843
2023-11-01	78.50	78.50	77.00	77.00	108,036
2023-10-31	77.00	79.60	78.00	78.00	163,120
2023-10-30	73.00	76.00	72.50	70.00	213,392
2023-10-27	72.50	72.50	68.00	70.00	236,190
2023-10-26	73.50	73.50	72.00	72.50	73,996
2023-10-25	78.00	78.00	73.00	73.50	153,354
2023-10-24	77.50	78.00	77.50	78.00	25,940
2023-10-23	77.00	78.00	77.00	78.00	14,225
2023-10-20	77.00	77.50	75.40	77.50	40,035
2023-10-19	80.00	80.50	76.50	80.00	397,600
2023-10-18	82.50	81.00	81.00	81.00	149,313
2023-10-17	84.00	85.00	82.50	82.50	76,375
2023-10-16	85.00	85.00	85.00	85.00	19,787
2023-10-13	85.00	85.00	85.00	85.00	47,484
2023-10-12	85.50	85.50	85.00	85.00	135,305
2023-10-11	85.50	85.50	85.50	85.50	5,590
2023-10-10	83.00	85.50	83.00	85.50	179,460
2023-10-09	83.00	83.00	83.00	83.00	9,450
2023-10-06	85.00	85.00	82.50	83.00	91,470
2023-10-05	86.50	86.50	84.50	85.00	154,565
2023-10-04	87.50	87.50	86.50	86.50	62,011
2023-10-03	86.00	87.50	86.00	87.50	27,134
2023-10-02	87.00	90.80	85.50	86.00	62,510
2023-09-29	87.00	87.60	84.80	87.60	76,968
2023-09-28	87.00	86.00	86.00	86.00	33,594
2023-09-27	87.50	86.50	85.20	85.50	75,810
2023-09-26	87.50	87.00	86.50	86.50	42,482
2023-09-25	87.50	87.50	87.50	87.50	29,436
2023-09-22	87.50	87.50	87.50	87.50	23,637
2023-09-21	87.00	87.50	85.50	87.50	203,413
2023-09-20	88.00	88.00	84.50	85.50	231,718
2023-09-19	89.00	89.00	88.00	88.00	43,755
2023-09-18	89.50	89.50	88.50	89.00	741,083
2023-09-15	91.50	91.50	89.50	89.50	82,550
2023-09-14	93.50	93.00	91.50	91.50	139,158
2023-09-13	97.50	97.50	93.50	93.50	147,942
2023-09-12	103.00	103.00	97.50	97.50	280,091
2023-09-11	106.00	106.00	103.00	103.00	183,219
2023-09-08	105.00	106.00	105.00	106.00	132,554
2023-09-07	107.00	107.00	104.00	105.00	1,225,704
2023-09-06	106.50	107.00	106.50	107.00	79,092
2023-09-05	99.00	107.00	99.00	107.00	253,308
2023-09-04	101.00	101.00	101.00	101.00	125,641
2023-09-01	101.50	102.00	100.50	101.00	174,821
2023-08-31	101.00	103.00	101.00	102.00	189,139
2023-08-30	100.50	101.00	100.50	101.00	89,575
2023-08-29	98.00	101.50	98.00	101.00	121,609
2023-08-28	98.00	98.00	98.00	98.00	0
2023-08-25	97.00	98.00	96.80	98.00	221,725
2023-08-24	97.00	96.60	96.60	96.60	65,845
2023-08-23	99.00	99.50	94.50	97.00	329,372
2023-08-22	101.50	100.00	100.00	100.00	76,667
2023-08-21	99.50	102.00	101.50	101.50	239,649
2023-08-18	101.00	101.00	98.50	99.50	104,699
2023-08-17	103.00	103.00	101.00	101.00	52,011
2023-08-16	103.00	103.00	102.50	103.00	92,908
2023-08-15	102.00	103.00	103.00	103.00	267,654
2023-08-14	104.50	102.00	101.50	102.00	140,406
2023-08-11	105.50	105.50	104.50	104.50	56,425
2023-08-10	108.00	108.00	106.50	106.50	89,836
2023-08-09	109.00	108.00	108.00	108.00	34,279
2023-08-08	111.00	111.00	108.50	109.00	130,126
2023-08-07	119.00	112.00	106.00	111.00	445,779
2023-08-04	120.50	121.00	118.50	119.00	143,439
2023-08-03	120.50	121.00	120.50	121.00	20,175
2023-08-02	123.00	124.00	116.50	121.00	138,613
2023-08-01	123.00	124.00	123.00	124.00	17,881
2023-07-31	124.00	126.00	120.50	124.00	143,036
2023-07-28	117.50	124.00	120.00	124.00	337,440
2023-07-27	116.00	117.50	116.00	117.50	56,726
2023-07-26	116.00	117.50	116.00	117.00	96,635
2023-07-25	114.00	117.50	114.00	117.50	148,816
2023-07-24	113.00	114.00	113.00	114.00	57,220
2023-07-21	113.00	114.00	113.00	114.00	14,484
2023-07-20	117.50	114.00	111.50	114.00	126,762
2023-07-19	119.00	119.00	115.50	116.50	103,469
2023-07-18	119.50	119.50	115.50	119.00	197,215
2023-07-17	121.50	120.00	120.00	120.00	150,598
2023-07-14	124.50	123.00	121.50	121.50	52,165
2023-07-13	121.00	124.50	124.50	124.50	333,650
2023-07-12	112.50	120.50	120.50	120.50	207,298
2023-07-11	108.50	114.50	108.50	114.00	470,498
2023-07-10	99.00	108.50	99.00	108.50	211,582
2023-07-07	101.00	101.00	96.50	98.50	55,999
2023-07-06	101.50	101.50	101.00	101.00	19,292
2023-07-05	103.00	102.00	101.50	101.50	40,121
2023-07-04	101.50	103.50	100.50	102.50	75,631
2023-07-03	107.00	103.00	100.50	100.50	239,873
2023-06-30	112.00	112.00	107.00	107.00	69,477
2023-06-29	113.00	113.00	112.00	112.00	397,684
2023-06-28	113.50	113.50	112.50	113.00	137,836
2023-06-27	113.50	113.50	113.00	113.00	185,554
2023-06-26	113.50	113.00	112.50	113.00	360,908
2023-06-23	113.50	113.50	113.00	113.00	47,437
2023-06-22	113.50	113.00	113.00	113.00	494,512
2023-06-21	114.50	113.00	113.00	113.00	137,507
2023-06-20	108.50	114.00	111.50	113.00	727,000
2023-06-19	107.00	107.50	107.00	107.50	127,682
2023-06-16	107.00	107.00	107.00	107.00	50,788
2023-06-15	107.00	107.00	107.00	107.00	25,849
2023-06-14	109.00	106.00	106.00	106.00	210,662
2023-06-13	109.50	109.50	109.00	109.00	471,856
2023-06-12	109.50	109.50	109.50	109.50	8,289
2023-06-09	110.50	110.00	110.00	110.00	18,318
2023-06-08	110.50	111.00	110.50	110.50	3,675
2023-06-07	110.50	111.00	110.50	110.50	17,859
2023-06-06	110.50	111.00	110.50	110.50	42,613
2023-06-05	110.50	111.00	110.50	110.50	78,730
2023-06-02	109.50	110.00	109.50	110.00	115,223
2023-06-01	113.00	113.00	109.50	109.50	167,235
2023-05-31	114.00	114.00	113.00	113.00	121,244
2023-05-30	114.50	115.00	114.00	114.00	81,004
2023-05-29	114.50	114.50	114.50	114.50	0
2023-05-26	115.50	115.50	114.50	114.50	98,952
2023-05-25	111.00	116.00	111.00	115.50	521,842
2023-05-24	113.50	111.00	107.50	111.00	213,893
2023-05-23	118.00	118.00	113.50	113.50	216,484
2023-05-22	122.00	118.00	117.50	118.00	96,746
2023-05-19	123.50	123.50	122.00	122.00	865,537
2023-05-18	124.00	124.00	123.50	123.50	17,722
2023-05-17	129.00	129.00	121.50	123.50	111,624
2023-05-16	131.50	128.00	128.00	128.00	77,836
2023-05-15	131.00	133.00	131.00	131.50	102,081
2023-05-12	134.00	136.00	130.50	130.50	875,674
2023-05-11	134.00	137.50	134.00	134.00	116,103
2023-05-10	133.50	134.00	133.50	134.00	330,683
2023-05-09	131.00	137.75	131.00	133.50	352,747
2023-05-08	131.00	131.00	131.00	131.00	0
2023-05-05	123.50	131.00	123.50	131.00	219,598
2023-05-04	125.50	125.50	120.50	124.00	290,940
2023-05-03	119.50	126.00	122.50	125.50	962,158
2023-05-02	106.00	122.50	106.00	119.00	342,520
2023-05-01	106.50	106.50	106.50	106.50	0
2023-04-28	99.00	108.00	99.00	106.50	360,702
2023-04-27	98.00	102.50	93.00	99.00	741,905
2023-04-26	106.00	106.00	101.00	102.00	130,496
2023-04-25	109.00	109.00	106.00	106.00	59,159
2023-04-24	106.50	109.50	106.50	109.00	185,664
2023-04-21	106.00	106.50	106.00	106.50	146,057
2023-04-20	104.50	106.50	101.50	106.50	106,600
2023-04-19	112.00	106.00	106.00	106.00	87,695
2023-04-18	112.00	112.00	112.00	112.00	167,718
2023-04-17	110.00	112.00	112.00	112.00	813,227
2023-04-14	99.50	111.00	106.00	110.00	651,624
2023-04-13	98.50	100.00	99.50	100.00	241,191
2023-04-12	92.00	98.50	97.00	98.50	478,327
2023-04-11	92.50	93.00	93.00	93.00	73,586
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	93.50	93.50	92.50	92.50	28,884
2023-04-05	95.00	95.00	93.50	93.50	94,027
2023-04-04	95.00	95.00	95.00	95.00	37,539
2023-04-03	95.00	95.00	95.00	95.00	42,859
2023-03-31	97.00	95.00	92.00	95.00	129,860
2023-03-30	97.50	97.50	97.00	97.00	71,169
2023-03-29	98.00	98.50	97.50	97.50	73,472
2023-03-28	98.50	98.00	98.00	98.00	82,312
2023-03-27	94.50	101.00	98.50	98.50	816,463
2023-03-24	96.50	94.00	94.00	94.00	164,564
2023-03-23	90.00	96.50	89.00	96.50	308,702
2023-03-22	88.00	91.00	89.00	90.00	211,422
2023-03-21	85.50	88.00	85.50	86.50	602,931
2023-03-20	85.50	85.50	78.00	85.50	559,281
2023-03-17	91.00	87.50	85.50	86.00	431,532
2023-03-16	99.50	96.00	89.50	91.00	582,892
2023-03-15	100.00	102.50	97.50	102.50	105,532
2023-03-14	102.00	103.50	102.00	102.50	150,829
2023-03-13	103.50	103.50	102.50	103.50	467,845
2023-03-10	103.50	103.50	103.50	103.50	150,385
2023-03-09	102.50	103.50	102.00	103.50	476,997
2023-03-08	104.00	104.50	98.50	102.00	237,782
2023-03-07	107.50	107.50	104.00	104.50	207,751
2023-03-06	107.50	107.50	106.00	106.50	108,942
2023-03-03	106.50	106.50	106.00	106.00	99,231
2023-03-02	106.50	103.00	103.00	103.00	26,579
2023-03-01	107.00	105.00	105.00	105.00	166,642
2023-02-28	104.00	109.50	104.00	107.00	291,283
2023-02-27	96.00	104.00	95.50	104.00	653,891
2023-02-24	98.00	98.50	93.50	95.50	826,744
2023-02-23	99.00	99.00	98.50	98.50	71,369
2023-02-22	100.00	99.00	97.00	99.00	213,691
2023-02-21	104.50	100.50	100.00	100.00	315,959
2023-02-20	104.50	105.50	104.50	105.50	35,761
2023-02-17	106.00	106.50	101.50	105.50	195,208
2023-02-16	110.00	112.00	105.50	106.50	329,415
2023-02-15	112.50	113.50	110.00	112.00	162,505
2023-02-14	113.50	113.50	113.50	113.50	959,828
2023-02-13	114.00	114.00	114.00	114.00	503,948
2023-02-10	112.00	115.50	112.00	115.50	430,792
2023-02-09	113.00	113.00	110.50	112.00	98,718
2023-02-08	122.00	122.00	111.50	112.50	180,257
2023-02-07	118.00	122.50	118.00	120.00	269,296
2023-02-06	114.50	119.50	112.00	118.00	227,244
2023-02-03	107.00	114.00	114.00	114.00	217,157
2023-02-02	99.50	107.00	105.00	107.00	455,088
2023-02-01	107.50	101.00	98.50	100.00	550,443
2023-01-31	109.50	119.50	108.50	108.50	760,517
2023-01-30	102.00	110.50	108.00	109.50	511,806
2023-01-27	100.00	114.50	97.50	102.00	4,110,005
2023-01-26	59.00	94.00	79.50	94.00	6,637,990
2023-01-25	60.00	62.50	60.00	62.50	416,223
2023-01-24	61.00	61.00	58.50	60.00	178,135
2023-01-23	58.50	62.00	60.00	61.00	751,933
2023-01-20	56.50	59.00	56.50	58.50	247,549
2023-01-19	56.00	56.50	52.50	56.50	526,435
2023-01-18	59.00	58.00	56.50	56.50	2,092,523
2023-01-17	56.00	60.00	57.00	60.00	2,234,546
2023-01-16	51.00	58.50	51.00	56.00	3,249,249
2023-01-13	51.00	51.00	50.50	50.50	165,620
2023-01-12	52.00	53.50	50.50	50.50	596,516
2023-01-11	47.50	55.00	47.50	52.00	1,961,020
2023-01-10	44.00	48.50	44.00	47.50	2,360,206
2023-01-09	42.00	44.00	42.00	44.00	1,830,177
2023-01-06	41.00	42.00	40.50	42.00	604,174
2023-01-05	43.00	43.00	42.00	42.00	534,107
2023-01-04	43.00	43.00	42.50	42.50	751,535
2023-01-03	42.50	43.00	42.50	43.00	305,229
2023-01-02	43.00	43.00	43.00	43.00	0
2022-12-30	42.50	43.00	42.50	43.00	19,108
2022-12-29	42.50	43.00	41.50	43.00	227,282
2022-12-28	46.00	43.00	43.00	43.00	548,064
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	46.00	46.00	44.50	44.50	239,605
2022-12-22	48.00	48.00	45.00	46.00	876,634
2022-12-21	45.00	48.00	46.50	48.00	2,491,599
2022-12-20	44.50	45.00	42.50	45.00	633,873
2022-12-19	39.00	45.00	38.50	44.50	7,554,103
2022-12-16	39.50	39.50	38.50	38.50	451,276
2022-12-15	44.50	40.80	39.50	39.50	2,550,077
2022-12-14	44.00	44.50	44.00	44.50	449,625
2022-12-13	46.50	47.00	44.80	44.80	509,885
2022-12-12	49.00	47.00	46.50	46.50	522,604
2022-12-09	48.50	49.80	47.50	49.00	2,314,388
2022-12-08	48.50	48.00	47.00	48.00	590,209
2022-12-07	48.50	48.00	47.00	48.00	142,930
2022-12-06	48.00	48.50	47.00	48.50	138,195
2022-12-05	48.50	48.50	48.20	48.20	105,712
2022-12-02	48.50	49.00	48.50	48.50	114,869
2022-12-01	49.00	49.50	48.80	49.00	639,345
2022-11-30	50.50	50.50	48.50	49.00	912,011
2022-11-29	52.50	51.00	48.50	51.00	1,176,196
2022-11-28	55.25	54.00	54.00	54.00	180,137
2022-11-25	61.50	55.50	55.50	55.50	1,320,271
2022-11-24	64.00	63.00	61.00	63.00	199,813
2022-11-23	65.50	65.50	61.50	63.00	300,433
2022-11-22	67.00	65.50	65.50	65.50	268,024
2022-11-21	67.00	67.50	67.00	67.50	334,443
2022-11-18	70.00	70.00	66.50	67.50	260,222
2022-11-17	70.00	70.00	69.00	69.50	122,286
2022-11-16	67.50	73.00	67.50	69.50	847,391
2022-11-15	67.50	67.50	63.50	67.50	572,066
2022-11-14	69.00	69.50	67.50	67.50	1,305,236
2022-11-11	58.50	73.00	64.50	69.00	2,727,326
2022-11-10	59.00	60.00	58.00	59.00	801,603
2022-11-09	56.00	61.50	58.00	58.50	4,687,938
2022-11-08	48.00	59.00	48.50	56.00	6,738,378
2022-11-07	48.00	48.00	48.00	48.00	383,212
2022-11-04	47.00	49.50	46.50	48.00	3,868,994
2022-11-03	47.50	47.50	47.00	47.00	243,755
2022-11-02	47.00	48.00	47.00	47.00	358,460
2022-11-01	48.00	48.00	45.00	47.00	653,496
2022-10-31	50.50	51.00	48.00	48.00	1,841,896
2022-10-28	48.50	53.00	49.60	49.60	5,536,850
2022-10-27	95.00	68.00	50.00	50.00	4,940,799
2022-10-26	115.00	115.00	115.00	115.00	4,725
2022-10-25	115.00	115.00	115.00	115.00	25,004
2022-10-24	115.00	115.00	115.00	115.00	19,484
2022-10-21	115.00	115.00	115.00	115.00	27,901
2022-10-20	115.00	115.00	115.00	115.00	17,783
2022-10-19	117.50	117.50	115.00	115.00	1,110,133
2022-10-18	117.50	117.50	117.50	117.50	50,172
2022-10-17	117.50	117.50	117.50	117.50	23,208
2022-10-14	117.50	117.50	117.50	117.50	211,486
2022-10-13	117.50	117.50	117.50	117.50	23,826
2022-10-12	117.50	117.50	117.50	117.50	5,841
2022-10-11	117.50	120.50	117.50	117.50	24,103
2022-10-10	127.50	127.50	120.00	120.50	45,443
2022-10-07	132.50	125.00	125.00	130.00	120,311
2022-10-06	122.00	132.50	122.00	132.50	137,667
2022-10-05	122.50	125.00	115.00	125.00	89,819
2022-10-04	119.00	119.00	119.00	122.50	90,574
2022-10-03	135.00	135.00	122.50	122.50	35,899
2022-09-30	137.50	137.50	135.00	135.00	47,147
2022-09-29	142.00	137.00	137.00	137.50	32,122
2022-09-28	142.00	142.00	135.00	142.00	17,728
2022-09-27	145.00	145.00	140.00	142.00	22,743
2022-09-26	155.00	155.00	145.00	145.00	107,482
2022-09-23	155.00	155.00	150.00	155.00	25,523
2022-09-22	160.00	160.00	152.50	155.00	29,763
2022-09-21	160.00	160.00	155.00	160.00	166,743
2022-09-20	165.00	165.00	160.00	160.00	229,920
2022-09-19	165.00	165.00	165.00	165.00	0
2022-09-16	165.00	165.00	165.00	165.00	232,850
2022-09-15	162.50	164.00	164.00	164.00	537,843
2022-09-14	160.00	160.00	155.00	157.50	574,576
2022-09-13	155.00	160.00	143.00	160.00	270,314
2022-09-12	162.00	162.00	155.00	157.00	45,925
2022-09-09	162.50	162.50	157.00	157.50	131,524
2022-09-08	162.50	162.50	160.00	162.50	77,192
2022-09-07	170.00	170.00	162.50	162.50	123,444
2022-09-06	180.00	180.00	167.50	170.00	88,708
2022-09-05	182.50	183.50	182.00	182.00	25,462
2022-09-02	184.50	185.00	181.00	181.00	65,581
2022-09-01	191.00	191.00	185.50	185.50	19,273
2022-08-31	191.00	191.00	187.00	191.00	443,600
2022-08-30	198.00	190.00	190.00	191.00	163,529
2022-08-29	198.00	198.00	198.00	198.00	0
2022-08-26	196.00	199.00	192.00	198.00	666,354
2022-08-25	196.00	196.00	196.00	196.00	98,914
2022-08-24	203.00	203.00	197.00	197.00	233,363
2022-08-23	211.00	211.00	202.00	203.00	78,263
2022-08-22	214.00	214.00	211.00	211.00	125,221
2022-08-19	218.00	218.00	214.00	214.00	156,924
2022-08-18	241.00	220.00	218.00	218.00	441,846
2022-08-17	237.00	240.00	237.00	240.00	117,853
2022-08-16	218.00	237.00	216.00	237.00	420,568
2022-08-15	212.00	224.00	212.00	218.00	519,305
2022-08-12	215.00	215.00	210.00	213.00	325,675
2022-08-11	215.00	215.00	215.00	215.00	20,854
2022-08-10	220.00	220.00	210.00	215.00	57,929
2022-08-09	225.00	218.00	218.00	220.00	35,290
2022-08-08	238.00	238.00	225.00	225.00	24,683
2022-08-05	238.00	238.00	238.00	238.00	7,288
2022-08-04	245.00	245.00	236.00	238.00	9,468
2022-08-03	243.00	243.00	238.00	238.00	468,163
2022-08-02	244.00	244.00	234.00	243.00	63,180
2022-08-01	242.00	242.00	234.00	242.00	23,319
2022-07-29	244.00	244.00	234.00	242.00	21,588
2022-07-28	242.00	242.00	242.00	242.00	32,795
2022-07-27	239.00	242.00	230.00	242.00	52,828
2022-07-26	239.00	239.00	230.00	239.00	29,704
2022-07-25	256.00	256.00	239.00	239.00	18,911
2022-07-22	248.00	248.00	248.00	248.00	31,680
2022-07-21	250.00	250.00	240.00	248.00	32,442
2022-07-20	258.00	258.00	245.00	249.00	132,448
2022-07-19	245.00	250.00	245.00	250.00	57,625
2022-07-18	242.00	245.00	238.00	245.00	329,042
2022-07-15	237.00	239.00	234.00	239.00	261,497
2022-07-14	234.00	234.00	234.00	234.00	46,301
2022-07-13	231.00	234.00	228.00	234.00	48,374
2022-07-12	230.00	231.00	226.00	231.00	28,161
2022-07-11	225.00	230.00	220.00	230.00	619,477
2022-07-08	255.00	235.00	225.00	225.00	49,384
2022-07-07	253.00	253.00	253.00	253.00	5,842
2022-07-06	255.00	255.00	246.00	253.00	7,696
2022-07-05	254.00	254.00	244.00	253.00	97,478
2022-07-04	256.00	256.00	256.00	252.00	43,929
2022-07-01	257.00	264.00	248.00	248.00	56,820
2022-06-30	265.00	265.00	257.00	257.00	26,967
2022-06-29	295.00	295.00	270.00	275.00	150,328
2022-06-28	294.00	290.00	290.00	287.00	10,892
2022-06-27	294.00	294.00	284.00	292.00	12,644
2022-06-24	292.00	294.00	289.00	292.00	12,402
2022-06-23	305.00	305.00	292.00	292.00	15,808
2022-06-22	320.00	320.00	305.00	305.00	25,827
2022-06-21	323.00	328.00	320.00	320.00	119,377
2022-06-20	330.00	335.00	328.00	328.00	5,313
2022-06-17	330.00	335.00	330.00	335.00	2,759
2022-06-16	338.00	339.00	330.00	335.00	33,683
2022-06-15	339.00	340.00	330.00	339.00	5,391
2022-06-14	343.00	343.00	336.00	340.00	8,075
2022-06-13	343.00	343.00	336.00	343.00	35,467
2022-06-10	345.00	345.00	340.00	343.00	2,854
2022-06-09	345.00	345.00	340.00	345.00	7,838
2022-06-08	345.00	345.00	345.00	345.00	160,903
2022-06-07	345.00	345.00	340.00	345.00	12,320
2022-06-06	345.00	345.00	340.00	345.00	2,185
2022-06-03	345.00	345.00	345.00	345.00	0
2022-06-02	345.00	345.00	345.00	345.00	0
2022-06-01	343.00	345.00	336.00	345.00	11,802
2022-05-31	345.00	345.00	345.00	345.00	2,266
2022-05-30	343.00	345.00	336.00	345.00	8,986
2022-05-27	341.00	343.00	336.00	343.00	36,291
2022-05-26	338.00	341.00	330.00	341.00	4,488
2022-05-25	335.00	350.00	350.00	338.00	3,021
2022-05-24	335.00	335.00	330.00	335.00	2,309
2022-05-23	335.00	335.00	330.00	335.00	12,623
2022-05-20	330.00	335.00	330.00	335.00	9,311
2022-05-19	330.00	340.00	320.00	335.00	48,391
2022-05-18	340.00	320.00	320.00	320.00	108,080
2022-05-17	355.00	355.00	350.00	355.00	26,598
2022-05-16	355.00	338.00	338.00	338.00	4,248
2022-05-13	355.00	355.00	350.00	355.00	37,879
2022-05-12	355.00	355.00	350.00	355.00	40,727
2022-05-11	350.00	355.00	340.00	355.00	55,352
2022-05-10	345.00	350.00	330.00	350.00	6,986
2022-05-09	340.00	340.00	330.00	340.00	2,629
2022-05-06	355.00	355.00	340.00	340.00	25,453
2022-05-05	355.00	355.00	350.00	355.00	8,691
2022-05-04	355.00	355.00	350.00	355.00	3,157
2022-05-03	355.00	355.00	355.00	355.00	99,689
2022-05-02	355.00	355.00	355.00	355.00	0
2022-04-29	355.00	355.00	355.00	355.00	11,853
2022-04-28	350.00	355.00	340.00	355.00	6,939
2022-04-27	340.00	350.00	340.00	350.00	522,014
2022-04-26	332.00	332.00	324.00	327.00	4,979
2022-04-25	349.00	349.00	324.00	332.00	36,200
2022-04-22	360.00	360.00	349.00	349.00	46,095
2022-04-21	365.00	365.00	360.00	360.00	25,975
2022-04-20	365.00	365.00	365.00	365.00	11,336
2022-04-19	365.00	365.00	365.00	365.00	6,479
2022-04-18	365.00	365.00	365.00	365.00	0
2022-04-15	365.00	365.00	365.00	365.00	0
2022-04-14	360.00	365.00	360.00	365.00	64,126
2022-04-13	360.00	365.00	360.00	365.00	16,130
2022-04-12	365.00	365.00	365.00	365.00	4,206
2022-04-11	360.00	365.00	360.00	365.00	9,470
2022-04-08	360.00	365.00	360.00	365.00	8,737
2022-04-07	365.00	365.00	365.00	365.00	27,986
2022-04-06	360.00	360.00	360.00	365.00	39,226
2022-04-05	360.00	365.00	360.00	365.00	34,672
2022-04-04	360.00	365.00	360.00	365.00	93,416
2022-04-01	365.00	365.00	365.00	365.00	5,888
2022-03-31	360.00	365.00	360.00	365.00	19,687
2022-03-30	365.00	365.00	365.00	365.00	18,073
2022-03-29	360.00	365.00	350.00	365.00	89,423
2022-03-28	360.00	370.00	370.00	360.00	35,250
2022-03-25	360.00	360.00	350.00	360.00	2,918
2022-03-24	365.00	370.00	360.00	360.00	7,377
2022-03-23	365.00	370.00	360.00	370.00	2,605
2022-03-22	370.00	370.00	370.00	370.00	125,582
2022-03-21	365.00	370.00	350.00	370.00	40,057
2022-03-18	350.00	365.00	350.00	360.00	123,349
2022-03-17	340.00	350.00	330.00	350.00	237,621
2022-03-16	332.00	340.00	330.00	340.00	98,314
2022-03-15	335.00	335.00	332.00	332.00	265,393
2022-03-14	330.00	340.00	335.00	335.00	183,769
2022-03-11	330.00	330.00	320.00	330.00	7,182
2022-03-10	330.00	340.00	340.00	330.00	6,100
2022-03-09	330.00	330.00	320.00	330.00	79,135
2022-03-08	345.00	350.00	325.00	330.00	45,467
2022-03-07	368.00	368.00	350.00	350.00	26,236
2022-03-04	370.00	370.00	360.00	368.00	9,393
2022-03-03	370.00	370.00	370.00	370.00	2,861
2022-03-02	370.00	370.00	368.00	368.00	16,231
2022-03-01	370.00	370.00	370.00	370.00	116,133
2022-02-28	375.00	375.00	370.00	370.00	10,382
2022-02-25	375.00	375.00	370.00	375.00	310,019
2022-02-24	390.00	390.00	375.00	375.00	43,634
2022-02-23	395.00	395.00	380.00	390.00	33,697
2022-02-22	395.00	395.00	380.00	390.00	11,363
2022-02-21	390.00	395.00	390.00	390.00	12,177
2022-02-18	375.00	390.00	375.00	390.00	20,844
2022-02-17	380.00	380.00	370.00	375.00	858,704
2022-02-16	380.00	380.00	370.00	375.00	33,916
2022-02-15	375.00	375.00	375.00	375.00	9,777
2022-02-14	380.00	380.00	370.00	375.00	5,445
2022-02-11	380.00	380.00	370.00	375.00	16,265
2022-02-10	380.00	380.00	370.00	375.00	6,197
2022-02-09	375.00	375.00	375.00	375.00	6,181
2022-02-08	375.00	375.00	375.00	375.00	27,246
2022-02-07	375.00	375.00	375.00	375.00	12,159
2022-02-04	380.00	380.00	370.00	375.00	27,901
2022-02-03	375.00	375.00	375.00	375.00	46,925
2022-02-02	375.00	380.00	375.00	375.00	10,176
2022-02-01	380.00	380.00	375.00	375.00	144,039
2022-01-31	375.00	380.00	380.00	380.00	7,394
2022-01-28	375.00	380.00	370.00	380.00	8,345
2022-01-27	375.00	374.00	374.00	380.00	23,257
2022-01-26	385.00	385.00	380.00	385.00	34,646
2022-01-25	390.00	390.00	385.00	385.00	10,332
2022-01-24	398.00	398.00	390.00	390.00	14,823
2022-01-21	405.00	405.00	398.00	398.00	25,510
2022-01-20	405.00	405.00	400.00	405.00	311,147
2022-01-19	405.00	405.00	400.00	405.00	39,666
2022-01-18	405.00	405.00	400.00	405.00	978
2022-01-17	405.00	405.00	400.00	405.00	13,164
2022-01-14	405.00	405.00	400.00	405.00	124,139
2022-01-13	400.00	408.00	408.00	408.00	94,865
2022-01-12	395.00	400.00	400.00	400.00	45,379
2022-01-11	405.00	405.00	395.00	395.00	27,645
2022-01-10	405.00	405.00	405.00	405.00	17,087
2022-01-07	405.00	405.00	400.00	405.00	7,039
2022-01-06	400.00	405.00	400.00	405.00	24,461
2022-01-05	370.00	415.00	360.00	400.00	64,356
2022-01-04	370.00	370.00	370.00	370.00	23,609
2022-01-03	370.00	370.00	370.00	370.00	0
2021-12-31	370.00	370.00	370.00	370.00	862
2021-12-30	370.00	370.00	360.00	370.00	23,554
2021-12-29	370.00	370.00	370.00	370.00	8,953
2021-12-28	370.00	370.00	370.00	370.00	0
2021-12-27	370.00	370.00	370.00	370.00	0
2021-12-24	370.00	380.00	380.00	370.00	19,064
2021-12-23	370.00	370.00	360.00	370.00	18,368
2021-12-22	365.00	365.00	360.00	365.00	8,860
2021-12-21	365.00	365.00	360.00	365.00	7,528
2021-12-20	365.00	365.00	360.00	365.00	96,547
2021-12-17	360.00	365.00	360.00	365.00	109,532
2021-12-16	370.00	370.00	350.00	365.00	41,698
2021-12-15	375.00	375.00	370.00	370.00	587,905
2021-12-14	375.00	375.00	370.00	375.00	8,402
2021-12-13	380.00	380.00	370.00	375.00	11,817
2021-12-10	380.00	380.00	380.00	380.00	15,765
2021-12-09	380.00	380.00	375.00	380.00	13,990
2021-12-08	380.00	380.00	380.00	380.00	250,880
2021-12-07	380.00	380.00	370.00	380.00	9,219
2021-12-06	380.00	380.00	370.00	380.00	2,156
2021-12-03	380.00	380.00	370.00	380.00	27,623
2021-12-02	380.00	380.00	370.00	380.00	15,436
2021-12-01	380.00	380.00	370.00	380.00	4,830
2021-11-30	380.00	380.00	370.00	380.00	4,316
2021-11-29	380.00	380.00	380.00	380.00	13,091
2021-11-26	380.00	385.00	380.00	385.00	10,664
2021-11-25	385.00	385.00	380.00	385.00	20,856
2021-11-24	390.00	390.00	380.00	385.00	5,493
2021-11-23	395.00	395.00	385.00	390.00	8,384
2021-11-22	395.00	395.00	390.00	395.00	18,041
2021-11-19	395.00	395.00	390.00	395.00	9,077
2021-11-18	395.00	395.00	390.00	395.00	10,477
2021-11-17	395.00	395.00	395.00	395.00	1,900
2021-11-16	395.00	395.00	390.00	395.00	15,654
2021-11-15	395.00	395.00	390.00	395.00	1,069
2021-11-12	395.00	395.00	390.00	395.00	24,540
2021-11-11	395.00	395.00	390.00	395.00	10,303
2021-11-10	400.00	400.00	390.00	395.00	12,097
2021-11-09	395.00	400.00	395.00	400.00	5,344
2021-11-08	395.00	395.00	390.00	395.00	18,408
2021-11-05	405.00	405.00	400.00	400.00	32,376
2021-11-04	400.00	405.00	390.00	405.00	13,882
2021-11-03	400.00	400.00	390.00	400.00	8,714
2021-11-02	400.00	400.00	390.00	400.00	5,018
2021-11-01	400.00	400.00	390.00	400.00	7,396
2021-10-29	400.00	400.00	390.00	400.00	6,042
2021-10-28	385.00	400.00	385.00	400.00	24,412
2021-10-27	395.00	395.00	380.00	390.00	36,571
2021-10-26	390.00	395.00	390.00	390.00	22,611
2021-10-25	375.00	390.00	370.00	390.00	34,497
2021-10-22	375.00	380.00	370.00	380.00	9,545
2021-10-21	375.00	380.00	370.00	380.00	18,695
2021-10-20	375.00	380.00	370.00	380.00	15,008
2021-10-19	375.00	380.00	360.00	380.00	123,888
2021-10-18	375.00	375.00	360.00	370.00	91,680
2021-10-15	375.00	375.00	360.00	370.00	18,712
2021-10-14	370.00	370.00	370.00	370.00	13,648
2021-10-13	390.00	370.00	370.00	370.00	178,256
2021-10-12	400.00	390.00	390.00	390.00	102,144
2021-10-11	395.00	400.00	390.00	400.00	8,594
2021-10-08	395.00	400.00	390.00	400.00	55,359
2021-10-07	395.00	400.00	390.00	400.00	1,476
2021-10-06	395.00	400.00	390.00	400.00	2,721
2021-10-05	395.00	400.00	400.00	400.00	8,667
2021-10-04	395.00	390.00	390.00	400.00	12,471
2021-10-01	395.00	400.00	390.00	400.00	0
2021-09-30	395.00	400.00	390.00	400.00	2,946
2021-09-29	395.00	400.00	390.00	400.00	21,819
2021-09-28	395.00	400.00	390.00	400.00	23,532
2021-09-27	395.00	400.00	390.00	400.00	4,676
2021-09-24	395.00	405.00	390.00	400.00	21,347
2021-09-23	395.00	400.00	390.00	400.00	35,300
2021-09-22	395.00	396.00	396.00	400.00	14,044
2021-09-21	395.00	400.00	390.00	400.00	3,313
2021-09-20	415.00	415.00	395.00	400.00	29,003
2021-09-17	415.00	415.00	400.00	405.00	172,135
2021-09-16	405.00	405.00	400.00	405.00	51,417
2021-09-15	410.00	410.00	400.00	405.00	11,627
2021-09-14	410.00	410.00	400.00	405.00	4,835
2021-09-13	405.00	400.00	400.00	405.00	8,451
2021-09-10	395.00	405.00	380.00	405.00	212,815
2021-09-09	395.00	395.00	380.00	395.00	15,962
2021-09-08	405.00	405.00	390.00	395.00	25,185
2021-09-07	405.00	405.00	390.00	400.00	7,926
2021-09-06	405.00	405.00	390.00	400.00	9,399
2021-09-03	405.00	405.00	390.00	400.00	22,558
2021-09-02	390.00	400.00	380.00	400.00	10,624
2021-09-01	385.00	390.00	380.00	390.00	6,446
2021-08-31	380.00	390.00	370.00	390.00	13,216
2021-08-30	380.00	380.00	380.00	380.00	0
2021-08-27	380.00	380.00	370.00	380.00	736
2021-08-26	370.00	380.00	360.00	380.00	11,643
2021-08-25	370.00	370.00	360.00	370.00	100,459
2021-08-24	370.00	370.00	360.00	370.00	17,864
2021-08-23	368.00	370.00	360.00	370.00	10,088
2021-08-20	360.00	368.00	350.00	368.00	9,478
2021-08-19	360.00	360.00	350.00	360.00	6,188
2021-08-18	360.00	360.00	350.00	357.00	25,864
2021-08-17	375.00	375.00	357.00	357.00	23,838
2021-08-16	380.00	380.00	370.00	375.00	5,480
2021-08-13	380.00	380.00	370.00	380.00	4,000
2021-08-12	380.00	380.00	370.00	380.00	1,235
2021-08-11	380.00	380.00	370.00	380.00	5,010
2021-08-10	380.00	380.00	370.00	380.00	51,679
2021-08-09	380.00	380.00	370.00	380.00	1,910
2021-08-06	380.00	380.00	380.00	380.00	9,531
2021-08-05	380.00	380.00	370.00	380.00	6,233
2021-08-04	380.00	380.00	370.00	380.00	12,278
2021-08-03	380.00	380.00	370.00	380.00	7,735
2021-08-02	380.00	380.00	370.00	380.00	10,351
2021-07-30	380.00	380.00	370.00	380.00	5,750
2021-07-29	380.00	380.00	370.00	380.00	3,567
2021-07-28	380.00	380.00	370.00	380.00	26,645
2021-07-27	380.00	380.00	370.00	380.00	7,434
2021-07-26	380.00	380.00	380.00	380.00	3,252
2021-07-23	380.00	380.00	370.00	380.00	3,254
2021-07-22	380.00	380.00	370.00	380.00	8,378
2021-07-21	380.00	380.00	370.00	380.00	59,533
2021-07-20	380.00	380.00	370.00	380.00	13,295
2021-07-19	380.00	380.00	370.00	380.00	29,384
2021-07-16	380.00	380.00	370.00	380.00	4,920
2021-07-15	380.00	380.00	370.00	380.00	3,525
2021-07-14	380.00	380.00	370.00	380.00	5,404
2021-07-13	380.00	380.00	370.00	380.00	261,685
2021-07-12	380.00	380.00	370.00	380.00	9,774
2021-07-09	392.00	392.00	375.00	380.00	14,316
2021-07-08	396.00	396.00	386.00	391.00	32,659
2021-07-07	396.00	396.00	386.00	396.00	5,220
2021-07-06	390.00	396.00	380.00	395.00	11,420
2021-07-05	396.00	396.00	396.00	390.00	8,220
2021-07-02	390.00	390.00	380.00	390.00	8,867
2021-07-01	380.00	380.00	370.00	380.00	2,370
2021-06-30	380.00	380.00	370.00	380.00	6,808
2021-06-29	370.00	380.00	360.00	380.00	25,192
2021-06-28	370.00	370.00	360.00	368.00	17,319
2021-06-25	360.00	376.00	360.00	368.00	1,753
2021-06-24	368.00	368.00	368.00	368.00	42,854
2021-06-23	370.00	380.00	380.00	368.00	24,623
2021-06-22	350.00	365.00	340.00	365.00	4,723
2021-06-21	350.00	351.00	342.00	350.00	9,271
2021-06-18	351.00	351.00	347.00	351.00	227,649
2021-06-17	352.00	352.00	342.00	352.00	28,311
2021-06-16	352.00	352.00	342.00	352.00	37,728
2021-06-15	370.00	361.00	350.00	350.00	27,694
2021-06-14	362.00	370.00	362.00	365.00	12,674
2021-06-11	376.00	376.00	366.00	371.00	3,886
2021-06-10	380.00	380.00	380.00	380.00	36,351
2021-06-09	380.00	381.00	372.00	381.00	10,512
2021-06-08	380.00	381.00	372.00	381.00	3,415
2021-06-07	380.00	381.00	372.00	381.00	2,128
2021-06-04	380.00	381.00	372.00	381.00	8,272
2021-06-03	380.00	381.00	372.00	381.00	1,900
2021-06-02	380.00	388.00	388.00	381.00	3,112
2021-06-01	390.00	390.00	390.00	381.00	7,218
2021-05-28	380.00	381.00	372.00	381.00	11,120
2021-05-27	380.00	381.00	372.00	381.00	4,990
2021-05-26	380.00	381.00	372.00	381.00	11,966
2021-05-25	390.00	390.00	380.00	381.00	48,519
2021-05-24	390.00	390.00	380.00	386.00	38,544
2021-05-21	390.00	390.00	380.00	386.00	11,051
2021-05-20	380.00	386.00	372.00	386.00	9,653
2021-05-19	380.00	381.00	372.00	381.00	39,580
2021-05-18	380.00	381.00	372.00	381.00	34,820
2021-05-17	380.00	381.00	372.00	381.00	28,060
2021-05-14	380.00	381.00	372.00	381.00	39,591
2021-05-13	380.00	381.00	370.00	381.00	172,906
2021-05-12	371.00	388.00	388.00	388.00	68,816
2021-05-11	366.00	371.00	366.00	371.00	41,175
2021-05-10	380.00	385.00	354.00	365.00	215,278
2021-05-07	400.00	402.00	385.00	385.00	21,823
2021-05-06	410.00	410.00	400.00	400.00	19,372
2021-05-05	404.00	404.00	394.00	402.00	11,725
2021-05-04	404.00	404.00	404.00	404.00	8,138
2021-04-30	404.00	404.00	394.00	404.00	9,042
2021-04-29	407.00	407.00	404.00	404.00	145,008
2021-04-28	393.00	399.00	386.00	399.00	349,486
2021-04-27	408.00	408.00	400.00	393.00	11,557
2021-04-26	393.00	393.00	386.00	393.00	29,329
2021-04-23	393.00	393.00	386.00	393.00	21,468
2021-04-22	393.00	393.00	386.00	393.00	22,964
2021-04-21	393.00	393.00	393.00	393.00	371,223
2021-04-20	401.00	401.00	393.00	393.00	701,946
2021-04-19	400.00	400.00	397.00	400.00	55,716
2021-04-16	390.00	393.00	387.00	393.00	854,399
2021-04-15	377.00	383.00	377.00	383.00	19,791
2021-04-14	367.00	367.00	360.00	366.00	241,176
2021-04-13	367.00	367.00	360.00	366.00	7,103
2021-04-12	363.00	366.00	356.00	366.00	22,095
2021-04-09	363.00	363.00	356.00	363.00	42,051
2021-04-08	363.00	363.00	356.00	363.00	500,389
2021-04-07	363.00	370.00	370.00	370.00	126,892
2021-04-06	351.00	363.00	344.00	363.00	194,185
2021-04-01	351.00	351.00	344.00	350.00	3,200
2021-03-31	351.00	351.00	344.00	350.00	9,030
2021-03-30	349.00	350.00	342.00	350.00	8,107
2021-03-29	349.00	349.00	342.00	349.00	118,622
2021-03-26	347.00	349.00	340.00	349.00	79,588
2021-03-25	347.00	347.00	340.00	346.00	12,855
2021-03-24	347.00	347.00	340.00	346.00	1,005
2021-03-23	347.00	347.00	340.00	346.00	2,772
2021-03-22	347.00	347.00	340.00	346.00	10,018
2021-03-19	347.00	347.00	340.00	346.00	131,191
2021-03-18	347.00	347.00	340.00	346.00	6,542
2021-03-17	347.00	340.00	340.00	340.00	2,774
2021-03-16	347.00	347.00	340.00	346.00	36,085
2021-03-15	337.00	347.00	330.00	346.00	36,877
2021-03-12	337.00	337.00	330.00	335.00	538,573
2021-03-11	337.00	337.00	330.00	335.00	3,292
2021-03-10	344.00	344.00	344.00	335.00	5,391
2021-03-09	337.00	337.00	330.00	335.00	13,562
2021-03-08	341.00	341.00	334.00	337.00	15,896
2021-03-05	341.00	341.00	341.00	341.00	3,693
2021-03-04	341.00	341.00	334.00	341.00	57,935
2021-03-03	327.00	341.00	332.00	341.00	23,252
2021-03-02	327.00	327.00	320.00	325.00	16,789
2021-03-01	327.00	327.00	320.00	325.00	15,908
2021-02-26	325.00	325.00	325.00	325.00	27,817
2021-02-25	323.00	325.00	316.00	325.00	11,342
2021-02-24	323.00	323.00	323.00	323.00	410,008
2021-02-23	323.00	330.00	330.00	323.00	135,292
2021-02-22	323.00	323.00	316.00	323.00	5,945
2021-02-19	323.00	323.00	323.00	323.00	952,468
2021-02-18	323.00	326.00	326.00	323.00	36,380
2021-02-17	327.00	327.00	320.00	327.00	861,335
2021-02-16	333.00	340.00	327.00	327.00	122,736
2021-02-15	333.00	332.00	332.00	333.00	464,124
2021-02-12	326.00	326.00	326.00	333.00	35,700
2021-02-11	333.00	333.00	326.00	333.00	32,057
2021-02-10	333.00	333.00	333.00	333.00	18,511
2021-02-09	333.00	333.00	326.00	333.00	4,640
2021-02-08	333.00	338.00	338.00	338.00	74,612
2021-02-05	333.00	333.00	326.00	333.00	1,394,405
2021-02-04	333.00	333.00	326.00	333.00	210,695
2021-02-03	337.00	337.00	330.00	333.00	8,588
2021-02-02	339.00	339.00	332.00	339.00	30,185
2021-02-01	343.00	343.00	336.00	339.00	4,786
2021-01-29	343.00	343.00	343.00	343.00	423
2021-01-28	343.00	343.00	336.00	343.00	9,358
2021-01-27	347.00	347.00	340.00	343.00	38,920
2021-01-26	347.00	347.00	340.00	347.00	19,872
2021-01-25	350.00	350.00	345.00	350.00	22,592
2021-01-22	343.00	343.00	336.00	343.00	24,475
2021-01-21	343.00	343.00	336.00	343.00	21,674
2021-01-20	336.00	346.00	336.00	343.00	49,741
2021-01-19	345.00	348.00	340.00	343.00	810,267
2021-01-18	325.00	335.00	310.00	335.00	22,771
2021-01-15	315.00	326.00	316.00	316.00	113,208
2021-01-14	330.00	330.00	300.00	300.00	117,799
2021-01-13	311.00	322.00	300.00	313.00	48,723
2021-01-12	311.00	313.00	300.00	313.00	13,036
2021-01-11	311.00	313.00	300.00	313.00	891,092
2021-01-08	315.00	315.00	300.00	313.00	126,462
2021-01-07	315.00	300.00	300.00	300.00	47,754
2021-01-06	300.00	324.00	300.00	315.00	35,102
2021-01-05	315.00	315.00	300.00	315.00	156,889
2021-01-04	335.00	335.00	315.00	315.00	18,993
2020-12-31	336.00	336.00	336.00	330.00	13,074
2020-12-30	330.00	330.00	330.00	330.00	43,080
2020-12-29	315.00	325.00	300.00	325.00	251,044
2020-12-24	300.00	310.00	295.00	310.00	21,708
2020-12-23	275.00	286.00	286.00	286.00	14,146
2020-12-22	286.00	286.00	273.00	273.00	2,107
2020-12-21	275.00	275.00	260.00	271.00	56,590
2020-12-18	275.00	275.00	260.00	273.00	735,064
2020-12-17	275.00	275.00	260.00	273.00	4,357
2020-12-16	275.00	275.00	260.00	273.00	224,111
2020-12-15	275.00	275.00	260.00	273.00	305,338
2020-12-14	285.00	285.00	270.00	273.00	28,112
2020-12-11	265.00	278.00	270.00	278.00	100,860
2020-12-10	265.00	265.00	250.00	265.00	4,553
2020-12-09	265.00	265.00	250.00	265.00	3,000
2020-12-08	265.00	265.00	250.00	265.00	245,000
2020-12-07	280.00	280.00	280.00	265.00	2,313
2020-12-04	265.00	265.00	250.00	265.00	20,836
2020-12-03	265.00	265.00	250.00	265.00	139,713
2020-12-02	265.00	265.00	250.00	265.00	3,747
2020-12-01	265.00	265.00	265.00	265.00	21,182
2020-11-30	265.00	265.00	250.00	265.00	5,717
2020-11-27	265.00	265.00	250.00	265.00	2,821
2020-11-26	265.00	265.00	250.00	265.00	8,250
2020-11-25	265.00	265.00	250.00	265.00	11,026
2020-11-24	265.00	265.00	250.00	265.00	6,341
2020-11-23	275.00	275.00	260.00	265.00	124,932
2020-11-20	244.00	270.00	234.00	270.00	154,863
2020-11-19	218.00	244.00	218.00	244.00	24,887
2020-11-18	210.00	210.00	200.00	210.00	9,061
2020-11-17	210.00	210.00	210.00	210.00	3,207
2020-11-16	210.00	210.00	210.00	210.00	96,010
2020-11-13	200.00	210.00	200.00	210.00	25,960
2020-11-12	194.50	200.00	194.50	200.00	650
2020-11-11	194.50	194.50	194.50	194.50	15,909
2020-11-10	187.50	185.00	185.00	185.00	5,537
2020-11-09	177.50	187.50	170.00	187.50	13,384
2020-11-06	177.50	177.50	170.00	177.50	552
2020-11-05	177.50	177.50	170.00	177.50	10,904
2020-11-04	177.50	177.50	177.50	177.50	10,736
2020-11-03	177.50	177.50	170.00	177.50	175,039
2020-11-02	177.50	177.50	177.50	177.50	33,139
2020-10-30	177.50	177.50	170.00	177.50	50,000
2020-10-29	177.50	177.50	177.50	177.50	587
2020-10-28	177.50	172.00	172.00	177.50	562,865
2020-10-27	177.50	177.50	177.50	177.50	2,872
2020-10-26	177.50	177.50	170.00	177.50	49,039
2020-10-23	177.50	177.50	177.50	177.50	1,830
2020-10-22	177.50	177.50	177.50	177.50	86,356
2020-10-21	177.50	177.50	170.00	177.50	95,503
2020-10-20	172.00	177.50	167.00	177.50	6,876
2020-10-16	170.00	171.00	167.50	171.00	25,947
2020-10-15	182.50	178.00	178.00	178.00	80,274
2020-10-14	181.00	182.50	181.00	182.50	74,739
2020-10-13	180.00	181.00	181.00	181.00	1,030,280
2020-10-12	170.00	185.00	170.00	185.00	2,001,876
2020-10-09	171.00	183.50	171.00	182.50	93,409
2020-10-08	191.00	192.00	192.00	192.00	105,825
2020-10-07	191.00	195.00	191.00	192.00	23,187
2020-10-06	195.00	191.00	191.00	191.00	31,779
2020-10-05	195.00	195.00	195.00	195.00	142,767
2020-10-02	195.00	195.00	195.00	195.00	5,689
2020-10-01	195.00	200.00	190.00	195.00	23,220
2020-09-30	200.00	200.00	200.00	200.00	10,742
2020-09-29	195.00	210.00	210.00	200.00	216,430
2020-09-28	215.00	215.00	200.00	200.00	126,621
2020-09-25	221.00	221.00	206.00	212.00	4,139
2020-09-24	206.00	217.00	206.00	215.00	101,930
2020-09-23	195.00	206.00	190.00	206.00	102,102
2020-09-22	200.00	190.00	190.00	200.00	18,688
2020-09-21	215.00	215.00	200.00	200.00	41,585
2020-09-18	209.00	220.00	209.00	215.00	102,187
2020-09-17	215.00	220.00	210.00	217.00	6,325
2020-09-16	241.00	243.00	220.00	220.00	31,317
2020-09-15	241.00	243.00	230.00	243.00	573
2020-09-14	241.00	243.00	230.00	243.00	5,116
2020-09-11	241.00	243.00	230.00	243.00	3,455
2020-09-10	241.00	243.00	230.00	243.00	3,009
2020-09-09	241.00	243.00	230.00	243.00	4,759
2020-09-08	245.00	245.00	230.00	245.00	8,355
2020-09-07	255.00	255.00	240.00	245.00	16,553
2020-09-04	255.00	255.00	240.00	250.00	54,173
2020-09-03	235.00	244.00	244.00	250.00	43,627
2020-09-02	235.00	235.00	235.00	235.00	69,923
2020-09-01	235.00	235.00	220.00	235.00	8,441
2020-08-28	235.00	235.00	220.00	235.00	1,800
2020-08-27	235.00	235.00	220.00	235.00	8,526
2020-08-26	225.00	235.00	220.00	235.00	5,294
2020-08-25	245.00	245.00	230.00	230.00	15,068
2020-08-24	245.00	245.00	230.00	240.00	11,646
2020-08-21	245.00	245.00	230.00	240.00	2,393
2020-08-20	245.00	245.00	230.00	240.00	9,470
2020-08-19	245.00	245.00	230.00	240.00	33,975
2020-08-18	245.00	245.00	230.00	240.00	6,699
2020-08-17	245.00	245.00	230.00	235.00	6,088
2020-08-14	235.00	235.00	220.00	235.00	7,413
2020-08-13	230.00	230.00	230.00	230.00	19,949
2020-08-12	235.00	235.00	220.00	230.00	5,447
2020-08-11	235.00	235.00	220.00	230.00	19,392
2020-08-10	235.00	235.00	220.00	230.00	20,883
2020-08-07	235.00	235.00	220.00	230.00	25,000
2020-08-06	235.00	235.00	220.00	230.00	8,680
2020-08-05	230.00	230.00	230.00	230.00	2,716
2020-08-04	235.00	235.00	220.00	230.00	115,636
2020-08-03	235.00	235.00	220.00	230.00	6,313
2020-07-31	235.00	235.00	220.00	230.00	5,864
2020-07-30	235.00	235.00	220.00	230.00	4,573
2020-07-29	235.00	235.00	220.00	230.00	24,111
2020-07-28	225.00	230.00	210.00	230.00	117,757
2020-07-27	215.00	220.00	200.00	220.00	50,105
2020-07-24	215.00	215.00	200.00	215.00	6,131
2020-07-23	215.00	215.00	200.00	215.00	9,525
2020-07-22	215.00	215.00	200.00	215.00	10,282
2020-07-21	215.00	215.00	200.00	215.00	5,871
2020-07-20	215.00	215.00	200.00	215.00	11,976
2020-07-17	215.00	215.00	200.00	215.00	5,477
2020-07-16	215.00	215.00	200.00	215.00	55,647
2020-07-15	215.00	215.00	200.00	215.00	322,905
2020-07-14	205.00	210.00	190.00	210.00	35,295
2020-07-13	195.00	195.00	180.00	195.00	2,508
2020-07-10	195.00	195.00	180.00	195.00	31,044
2020-07-09	195.00	195.00	180.00	195.00	517
2020-07-08	195.00	195.00	180.00	195.00	22,086
2020-07-07	195.00	195.00	195.00	195.00	6,425
2020-07-06	205.00	207.00	190.00	190.00	19,841
2020-07-03	205.00	207.00	194.00	207.00	8,733
2020-07-02	205.00	207.00	194.00	207.00	1,677
2020-07-01	205.00	207.00	194.00	207.00	3,361
2020-06-30	205.00	207.00	194.00	207.00	4,206
2020-06-29	215.00	215.00	200.00	210.00	9,148
2020-06-26	215.00	220.00	210.00	220.00	4,377
2020-06-25	215.00	222.00	222.00	220.00	105
2020-06-24	215.00	220.00	210.00	220.00	8,338
2020-06-23	215.00	220.00	210.00	220.00	7,388
2020-06-22	217.00	221.00	210.00	220.00	1,436
2020-06-19	217.00	221.00	210.00	221.00	9,637
2020-06-18	217.00	221.00	210.00	221.00	636
2020-06-17	217.00	221.00	210.00	221.00	1,107
2020-06-16	217.00	221.00	210.00	221.00	23,718
2020-06-15	217.00	221.00	210.00	221.00	0
2020-06-12	217.00	221.00	210.00	221.00	6,972
2020-06-11	225.00	225.00	210.00	221.00	45,888
2020-06-10	225.00	225.00	210.00	223.00	13,538
2020-06-09	225.00	228.00	210.00	223.00	26,497
2020-06-08	215.00	223.00	200.00	223.00	140,411
2020-06-05	200.00	211.00	200.00	211.00	34,522
2020-06-04	203.00	203.00	190.00	200.00	15,661
2020-06-03	203.00	203.00	190.00	200.00	119,911
2020-06-02	203.00	203.00	190.00	200.00	31,577
2020-06-01	200.00	200.00	200.00	200.00	49,076
2020-05-29	197.50	198.00	185.00	190.00	117,546
2020-05-28	197.50	197.50	185.00	190.00	44,320
2020-05-27	190.00	190.00	180.00	185.00	153,494
2020-05-26	172.50	185.00	165.00	185.00	15,721
2020-05-22	172.50	172.50	172.50	172.50	5,555
2020-05-21	172.50	172.50	165.00	172.50	718
2020-05-20	172.50	172.50	165.00	172.50	5,026
2020-05-19	172.50	172.50	165.00	172.50	26,436
2020-05-18	172.50	172.50	165.00	172.50	972
2020-05-15	172.50	172.50	165.00	172.50	4,872
2020-05-14	172.50	172.50	165.00	172.50	33,486
2020-05-13	172.50	172.50	165.00	172.50	2,808
2020-05-12	162.50	174.00	174.00	170.00	188,495
2020-05-11	162.50	165.00	160.00	165.00	15,805
2020-05-07	162.50	165.00	160.00	165.00	17,059
2020-05-06	167.50	167.50	160.00	165.00	705
2020-05-05	167.50	167.50	160.00	167.50	47,670
2020-05-04	167.50	167.50	160.00	167.50	15,061
2020-05-01	167.50	167.50	160.00	167.50	3,492
2020-04-30	167.50	167.50	160.00	167.50	9,572
2020-04-29	167.50	167.50	160.00	167.50	9,090
2020-04-28	167.50	167.50	160.00	167.50	42,946
2020-04-27	167.50	167.50	160.00	167.50	2,228
2020-04-24	162.50	167.50	155.00	167.50	127,654
2020-04-23	162.50	162.50	155.00	162.50	9,925
2020-04-22	162.50	162.50	155.00	162.50	7,476
2020-04-21	157.50	162.50	155.00	162.50	12,106
2020-04-20	162.50	162.50	155.00	160.00	719
2020-04-17	162.50	162.50	155.00	162.50	967
2020-04-16	162.50	162.50	155.00	162.50	725
2020-04-15	162.50	165.00	160.00	162.50	7,540
2020-04-14	152.50	162.50	145.00	152.50	7,664
2020-04-09	142.50	152.50	140.00	152.50	844,432
2020-04-08	142.50	145.00	140.00	145.00	569
2020-04-07	142.50	147.50	142.50	147.50	205,705
2020-04-06	142.50	147.50	142.50	147.50	87,999
2020-04-03	152.50	152.50	145.00	152.50	557
2020-04-03	152.50	152.50	145.00	147.50	5,583
2020-04-02	152.50	152.50	152.50	152.50	7,348
2020-04-02	152.50	155.00	150.00	155.00	7,348
2020-04-01	155.50	155.00	155.00	155.00	2,230
2020-04-01	155.50	156.50	150.00	157.50	1,309
2020-03-31	160.00	160.00	157.50	160.00	15,534
2020-03-30	160.00	160.00	160.00	160.00	0
2020-03-27	162.50	162.50	160.00	162.50	8,737
2020-03-26	167.50	167.50	162.50	167.50	4,045
2020-03-25	167.50	167.50	167.50	167.50	2,349
2020-03-24	167.50	167.50	160.00	167.50	0
2020-03-23	167.50	167.50	167.50	167.50	0
2020-03-20	167.50	167.50	167.50	170.00	0
2020-03-19	175.00	175.00	170.00	175.00	6,281
2020-03-18	177.50	177.50	177.50	177.50	0
2020-03-17	180.00	180.00	177.50	180.00	718
2020-03-16	190.00	190.00	185.00	190.00	8,615
2020-03-13	192.50	192.50	190.00	192.50	337,419
2020-03-12	192.50	192.50	192.50	192.50	171,511
2020-03-11	192.50	192.50	192.50	192.50	9,000
2020-03-10	192.50	192.50	192.50	192.50	25,356
2020-03-09	193.50	193.50	192.50	195.00	27,180
2020-03-06	195.00	195.00	195.00	195.00	400
2020-03-05	195.00	195.00	195.00	195.00	0
2020-03-04	195.00	195.00	195.00	195.00	3,280
2020-03-03	195.00	195.00	195.00	195.00	951,999
2020-03-02	195.00	195.00	195.00	195.00	10,300
2020-02-28	195.00	195.00	195.00	195.00	0
2020-02-27	197.50	197.50	195.00	200.00	316,355

Share	Price	Change
Clontarf (CLON)	0.05	0%
Uk Oil & Gas (UKOG)	0.0352	0%
Keller (KLR)	1,376.00	0%
Kore Potash (KP2)	0.75	0%
Belluscura (BELL)	12.25	0%

Share	Price	Change
Braveheart Inv (BRH)	4.25	0%
ValiRx (VAL)	1.90	0%
Oracle Power (ORCP)	0.0195	0%
Cloudified Holdings Limited (CHL)	4.00	0%
Lifesafe Hldg (LIFS)	12.50	0%

Share	Price	Volume
Clontarf (CLON)	0.05	0
Lloyds (LLOY)	54.50	0
Beacon Energy. (BCE)	0.055	0
Oracle Power (ORCP)	0.0195	0
Tower Resources (TRP)	0.0185	0