SSIF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-03	6.15	6.15	6.00	6.00	243,093
2023-08-02	6.00	6.00	6.00	6.00	74,691
2023-08-01	5.00	4.28	4.28	4.28	414,941
2023-07-31	5.00	5.00	5.00	5.00	100,000
2023-07-28	5.00	5.00	5.00	5.00	3,900
2023-07-27	5.00	5.00	5.00	5.00	176,481
2023-07-26	5.00	5.00	4.88	5.00	122,832
2023-07-25	4.50	4.50	4.50	4.50	322,833
2023-07-24	4.50	4.50	4.20	4.50	201,813
2023-07-21	4.50	4.50	4.50	4.50	100,000
2023-07-20	5.00	5.00	4.50	4.50	252,683
2023-07-19	5.00	5.00	4.00	4.00	311,407
2023-07-18	5.00	5.00	5.00	5.00	500
2023-07-17	5.00	5.00	5.00	5.00	0
2023-07-14	5.00	5.00	5.00	5.00	12,463
2023-07-13	5.00	5.00	5.00	5.00	121,159
2023-07-12	5.00	5.00	4.00	5.00	84,255
2023-07-11	5.00	5.00	5.00	5.00	277,054
2023-07-10	6.00	5.00	4.88	5.00	128,642
2023-07-07	8.50	6.50	4.50	4.50	578,233
2023-07-06	12.00	13.50	12.00	12.00	479,754
2023-07-05	11.10	12.00	11.10	12.00	502,965
2023-07-04	11.00	12.00	11.00	12.00	961,300
2023-07-03	12.50	11.00	11.00	11.00	77,032
2023-06-30	12.50	12.50	12.50	12.50	45,213
2023-06-29	10.50	12.00	10.50	12.00	370,782
2023-06-28	10.00	10.00	10.00	10.00	0
2023-06-27	10.00	10.00	9.50	10.00	93,145
2023-06-26	10.00	10.00	10.00	10.00	0
2023-06-23	10.00	10.00	10.00	10.00	8,000
2023-06-22	10.00	10.00	10.00	10.00	0
2023-06-21	10.00	10.00	10.00	10.00	0
2023-06-20	10.00	9.90	9.90	9.90	50,000
2023-06-19	10.00	10.00	10.00	10.00	0
2023-06-16	10.00	10.00	10.00	10.00	0
2023-06-15	10.50	10.50	9.50	10.00	92,472
2023-06-14	10.50	10.50	10.50	10.50	0
2023-06-13	10.50	10.50	10.50	10.50	46,590
2023-06-12	10.50	10.50	10.50	10.50	0
2023-06-09	10.50	10.50	10.50	10.50	4,787
2023-06-08	10.50	10.50	10.50	10.50	0
2023-06-07	10.50	10.50	10.50	10.50	0
2023-06-06	11.00	11.00	10.50	10.50	22,088
2023-06-05	11.00	11.00	11.00	11.00	0
2023-06-02	11.00	11.00	11.00	11.00	0
2023-06-01	11.00	11.00	11.00	11.00	4,788
2023-05-31	11.00	11.00	11.00	11.00	0
2023-05-30	11.00	11.00	11.00	11.00	0
2023-05-29	11.00	11.00	11.00	11.00	0
2023-05-26	11.00	11.00	11.00	11.00	0
2023-05-25	11.00	11.00	11.00	11.00	0
2023-05-24	11.00	11.00	11.00	11.00	0
2023-05-23	11.00	11.00	11.00	11.00	0
2023-05-22	11.00	11.00	11.00	11.00	36,363
2023-05-19	11.00	11.00	11.00	11.00	0
2023-05-18	11.00	11.00	11.00	11.00	300,722
2023-05-17	11.00	11.00	11.00	11.00	0
2023-05-16	11.00	11.00	11.00	11.00	0
2023-05-15	11.00	11.00	11.00	11.00	0
2023-05-12	11.00	11.00	11.00	11.00	0
2023-05-11	11.00	11.00	11.00	11.00	7,000
2023-05-10	11.00	11.00	11.00	11.00	10,000
2023-05-09	11.00	11.00	11.00	11.00	0
2023-05-08	11.00	11.00	11.00	11.00	0
2023-05-05	11.00	11.00	11.00	11.00	2,000
2023-05-04	11.00	11.00	11.00	11.00	30,665
2023-05-03	11.00	11.00	11.00	11.00	8,000
2023-05-02	11.00	11.50	11.00	11.00	327,474
2023-05-01	11.50	11.50	11.50	11.50	0
2023-04-28	11.50	11.50	11.50	11.50	84,690
2023-04-27	11.50	11.50	11.50	11.50	37,738
2023-04-26	11.50	11.50	11.50	11.50	3,000
2023-04-25	11.50	11.50	11.50	11.50	31,000
2023-04-24	11.50	11.50	11.50	11.50	0
2023-04-21	11.50	11.50	11.50	11.50	0
2023-04-20	11.50	11.50	11.50	11.50	12,500
2023-04-19	11.50	11.50	11.50	11.50	13,550
2023-04-18	11.50	11.50	11.50	11.50	0
2023-04-17	11.50	11.50	11.50	11.50	0
2023-04-14	11.50	11.50	11.50	11.50	0
2023-04-13	11.50	11.50	11.50	11.50	2,706
2023-04-12	11.50	11.50	11.50	11.50	0
2023-04-11	11.50	11.50	11.50	11.50	0
2023-04-10	11.50	11.50	11.50	11.50	0
2023-04-07	11.50	11.50	11.50	11.50	0
2023-04-06	10.50	11.50	10.50	11.50	350,000
2023-04-05	11.50	11.50	11.50	11.50	1,600
2023-04-04	11.50	11.50	11.50	11.50	0
2023-04-03	11.50	11.50	11.50	11.50	0
2023-03-31	11.50	11.50	11.50	11.50	0
2023-03-30	11.50	11.50	11.50	11.50	0
2023-03-29	12.00	10.60	10.60	10.60	187,042
2023-03-28	12.00	12.00	12.00	12.00	0
2023-03-27	12.00	12.00	12.00	12.00	0
2023-03-24	12.00	12.00	12.00	12.00	0
2023-03-23	12.00	12.00	12.00	12.00	17,000
2023-03-22	12.00	12.00	12.00	12.00	4,441
2023-03-21	12.00	12.00	12.00	12.00	0
2023-03-20	12.00	12.00	12.00	12.00	0
2023-03-17	12.00	12.00	12.00	12.00	0
2023-03-16	12.00	12.00	10.00	10.00	26,700
2023-03-15	13.00	13.00	12.00	12.00	46,266
2023-03-14	13.00	13.00	13.00	13.00	0
2023-03-13	13.00	13.00	11.50	13.00	28,000
2023-03-10	13.00	13.00	13.00	13.00	0
2023-03-09	13.00	13.00	13.00	13.00	0
2023-03-08	13.00	13.00	11.50	13.00	64,480
2023-03-07	13.00	13.00	13.00	13.00	0
2023-03-06	13.00	13.00	13.00	13.00	0
2023-03-03	13.00	13.00	13.00	13.00	0
2023-03-02	13.00	13.00	13.00	13.00	0
2023-03-01	13.00	13.00	13.00	13.00	0
2023-02-28	13.00	13.00	13.00	13.00	0
2023-02-27	13.00	13.00	13.00	13.00	0
2023-02-24	13.00	13.00	13.00	13.00	0
2023-02-23	13.00	13.00	13.00	13.00	0
2023-02-22	13.00	13.00	13.00	13.00	0
2023-02-21	13.00	13.00	13.00	13.00	64,410
2023-02-20	13.00	11.80	11.80	11.80	10,000
2023-02-17	13.00	13.00	13.00	13.00	0
2023-02-16	13.00	13.00	13.00	13.00	49,563
2023-02-15	13.00	13.00	13.00	13.00	0
2023-02-14	13.00	13.00	13.00	13.00	0
2023-02-13	13.00	13.00	13.00	13.00	0
2023-02-10	13.00	13.00	13.00	13.00	0
2023-02-09	13.00	13.00	13.00	13.00	0
2023-02-08	13.00	13.00	13.00	13.00	0
2023-02-07	13.00	13.00	13.00	13.00	0
2023-02-06	13.00	13.00	13.00	13.00	0
2023-02-03	13.00	13.00	13.00	13.00	0
2023-02-02	13.00	13.00	13.00	13.00	0
2023-02-01	13.00	13.00	13.00	13.00	0
2023-01-31	13.00	13.00	13.00	13.00	0
2023-01-30	13.00	13.00	13.00	13.00	10,000
2023-01-27	13.00	13.00	13.00	13.00	0
2023-01-26	13.00	13.00	13.00	13.00	0
2023-01-25	13.00	13.00	13.00	13.00	0
2023-01-24	13.00	13.00	13.00	13.00	0
2023-01-23	13.00	13.00	13.00	13.00	0
2023-01-20	13.00	13.00	13.00	13.00	3,050
2023-01-19	13.00	13.00	13.00	13.00	8,000
2023-01-18	13.00	13.00	13.00	13.00	204,027
2023-01-17	13.00	13.00	13.00	13.00	1,000
2023-01-16	13.00	13.00	13.00	13.00	0
2023-01-13	13.00	13.00	13.00	13.00	0
2023-01-12	13.00	13.00	13.00	13.00	0
2023-01-11	13.00	13.00	13.00	13.00	15,000
2023-01-10	13.00	13.00	13.00	13.00	0
2023-01-09	13.00	13.00	13.00	13.00	47,270
2023-01-06	13.00	13.00	13.00	13.00	0
2023-01-05	12.00	13.00	12.00	13.00	5,000
2023-01-04	12.00	12.00	12.00	12.00	2,240
2023-01-03	12.00	12.00	12.00	12.00	0
2023-01-02	12.00	12.00	12.00	12.00	0
2022-12-30	12.00	12.00	12.00	12.00	0
2022-12-29	12.00	12.00	12.00	12.00	5,000
2022-12-28	11.50	12.00	11.50	12.00	11,500
2022-12-27	11.50	11.50	11.50	11.50	0
2022-12-26	11.50	11.50	11.50	11.50	0
2022-12-23	11.50	11.50	11.50	11.50	9,000
2022-12-22	11.00	11.50	11.00	11.50	4,500
2022-12-21	11.00	11.00	11.00	11.00	7,000
2022-12-20	11.00	11.00	11.00	11.00	5,650
2022-12-19	11.50	11.50	11.00	11.00	33,500
2022-12-16	11.00	11.00	10.60	10.60	160,090
2022-12-15	11.00	11.00	11.00	11.00	14,247
2022-12-14	11.00	11.00	11.00	11.00	10,319
2022-12-13	11.00	11.00	11.00	11.00	25,313
2022-12-12	10.00	11.00	10.60	10.60	118,475
2022-12-09	10.00	10.00	10.00	10.00	3,700
2022-12-08	10.00	10.00	10.00	10.00	0
2022-12-07	10.00	10.00	10.00	10.00	10,000
2022-12-06	9.50	10.00	9.50	10.00	37,865
2022-12-05	9.50	9.50	9.50	9.50	273,594
2022-12-02	9.50	9.50	9.50	9.50	260,000
2022-12-01	9.50	9.50	9.50	9.50	15,751
2022-11-30	8.50	9.50	8.50	9.50	60,000
2022-11-29	8.50	8.50	8.50	8.50	10,000
2022-11-28	8.50	8.50	8.50	8.50	82,000
2022-11-25	8.50	8.50	8.50	8.50	102,256
2022-11-24	8.00	8.50	8.00	8.50	220,628
2022-11-23	8.50	8.50	8.00	8.00	188,562
2022-11-22	10.00	10.00	8.50	8.50	20,000
2022-11-21	10.00	10.00	10.00	10.00	28,500
2022-11-18	13.50	13.50	9.50	10.00	350,532
2022-11-17	13.50	13.50	13.50	13.50	63,500
2022-11-16	13.50	13.50	13.50	13.50	433,525
2022-11-15	12.75	13.50	12.75	13.50	86,131
2022-11-14	12.75	13.50	12.75	12.75	332,713
2022-11-11	12.75	12.75	12.00	12.75	192,995
2022-11-10	12.75	12.75	12.00	12.75	487,298
2022-11-09	12.75	12.75	12.75	12.75	251,975
2022-11-08	12.75	12.75	12.75	12.75	0
2022-11-07	12.75	12.75	12.75	12.75	0
2022-11-04	12.75	12.75	12.75	12.75	3,600
2022-11-03	12.75	12.75	12.75	12.75	165,157
2022-11-02	12.75	12.75	12.75	12.75	0
2022-11-01	12.75	12.75	12.75	12.75	9,000
2022-10-31	12.75	12.75	12.75	12.75	0
2022-10-28	12.75	12.75	12.75	12.75	1,600
2022-10-27	12.75	12.75	12.75	12.75	110,514
2022-10-26	12.75	12.75	12.75	12.75	0
2022-10-25	12.75	12.75	12.75	12.75	33,186
2022-10-24	13.50	13.50	12.75	12.75	0
2022-10-21	12.75	12.75	12.75	12.75	95,000
2022-10-20	12.75	12.75	12.75	12.75	1,956
2022-10-19	12.75	12.75	12.75	12.75	0
2022-10-18	12.75	12.75	12.75	12.75	0
2022-10-17	12.75	12.75	12.75	12.75	1,000
2022-10-14	12.75	12.75	12.75	12.75	0
2022-10-13	12.75	12.75	12.75	12.75	8,000
2022-10-12	12.75	12.75	12.75	12.75	284,239
2022-10-11	12.75	12.75	12.75	12.75	2,800
2022-10-10	12.75	12.75	12.75	12.75	0
2022-10-07	12.75	12.75	12.75	12.75	3,408
2022-10-06	12.75	12.75	12.75	12.75	0
2022-10-05	12.75	12.75	12.75	12.75	0
2022-10-04	12.75	12.75	12.75	12.75	9,980
2022-10-03	12.75	12.75	12.75	12.75	0
2022-09-30	12.75	12.75	12.75	12.75	92,106
2022-09-29	12.75	12.75	12.75	12.75	0
2022-09-28	12.75	12.75	12.75	12.75	0
2022-09-27	12.75	12.75	12.75	12.75	0
2022-09-26	12.75	12.75	12.75	12.75	0
2022-09-23	12.75	12.75	10.50	12.75	0
2022-09-22	12.75	12.75	12.75	12.75	0
2022-09-21	12.75	12.75	12.75	12.75	1,529
2022-09-20	12.75	12.75	12.75	12.75	0
2022-09-19	12.75	12.75	12.75	12.75	0
2022-09-16	12.75	12.75	12.75	12.75	0
2022-09-15	12.75	12.75	12.75	12.75	16,100
2022-09-14	12.75	12.75	12.75	12.75	4,190
2022-09-13	12.75	12.75	12.75	12.75	840
2022-09-12	12.75	12.75	12.75	12.75	7,500
2022-09-09	12.75	12.50	12.50	12.75	141,820
2022-09-08	12.75	12.50	12.50	12.75	29,000
2022-09-07	12.75	12.50	12.50	12.75	5,000
2022-09-06	12.75	12.50	12.50	12.50	56,700
2022-09-05	12.75	12.50	12.50	12.75	130,427
2022-09-02	12.75	12.75	12.75	12.75	0
2022-09-01	12.75	12.75	12.75	12.75	0
2022-08-31	12.75	12.75	12.75	12.75	0
2022-08-30	12.75	12.75	12.75	12.75	0
2022-08-29	12.75	12.75	12.75	12.75	0
2022-08-26	12.75	12.75	12.75	12.75	0
2022-08-25	12.75	12.75	10.50	12.75	0
2022-08-24	12.75	12.75	12.75	12.75	0
2022-08-23	12.75	12.75	12.75	12.75	0
2022-08-22	12.75	12.75	12.75	12.75	0
2022-08-19	12.75	12.50	12.50	12.50	108,500
2022-08-18	12.75	12.75	12.75	12.75	20,000
2022-08-17	12.75	13.00	13.00	13.00	77,000
2022-08-16	12.75	12.75	12.75	12.75	100
2022-08-15	12.75	13.00	13.00	13.00	105,150
2022-08-12	13.50	13.00	13.00	12.75	162,140
2022-08-11	12.75	12.75	12.75	12.75	200
2022-08-10	12.75	12.75	12.75	12.75	0
2022-08-09	13.00	13.00	13.00	13.00	23,782
2022-08-08	12.75	13.00	13.00	13.00	262,150
2022-08-05	12.75	12.40	12.40	12.75	199
2022-08-04	12.75	12.75	12.75	12.75	0
2022-08-03	12.75	12.75	12.75	12.75	0
2022-08-02	12.75	12.75	12.75	12.75	4,000
2022-08-01	12.75	12.75	10.50	12.75	150
2022-07-29	12.75	12.75	12.75	12.75	200
2022-07-28	12.75	12.75	12.75	12.75	250
2022-07-27	12.75	12.75	12.75	12.75	0
2022-07-26	13.00	13.00	13.00	12.75	180,000
2022-07-25	12.75	13.00	13.00	13.00	288,934
2022-07-22	12.75	13.00	13.00	12.75	64,500
2022-07-21	12.75	12.75	12.75	12.75	6,500
2022-07-20	12.75	12.75	12.75	12.75	0
2022-07-19	12.75	12.75	12.75	12.75	0
2022-07-18	12.25	12.70	12.50	12.70	405,500
2022-07-15	12.25	12.50	12.50	12.25	300,000
2022-07-14	12.25	12.50	12.50	12.25	258,012
2022-07-13	12.25	13.00	12.50	12.25	31,200
2022-07-12	13.50	12.50	12.50	12.25	75,000
2022-07-11	13.50	15.00	15.00	13.50	17,449
2022-07-08	13.50	13.50	13.50	13.50	161,271
2022-07-07	12.00	14.00	12.00	13.50	28,000
2022-07-06	12.00	12.00	12.00	12.00	0
2022-07-05	12.00	12.00	12.00	12.00	30,000
2022-07-04	12.00	12.00	12.00	12.00	0
2022-07-01	12.00	12.00	12.00	12.00	13,000
2022-06-30	12.00	12.00	12.00	12.00	0
2022-06-29	12.00	12.00	12.00	12.00	100,144
2022-06-28	12.00	12.00	12.00	12.00	0
2022-06-27	12.00	12.00	12.00	12.00	0
2022-06-24	12.00	12.00	12.00	12.00	30,000
2022-06-23	13.00	13.00	12.00	12.00	100,838
2022-06-22	13.00	13.00	13.00	13.00	15,585
2022-06-21	13.00	13.00	13.00	13.00	0
2022-06-20	13.00	13.00	13.00	13.00	34,600
2022-06-17	13.00	12.00	12.00	13.00	5,790
2022-06-16	13.00	13.00	12.00	13.00	25,000
2022-06-15	13.00	13.00	13.00	13.00	0
2022-06-14	13.00	13.00	13.00	13.00	87,555
2022-06-13	13.50	13.50	13.00	13.00	41,230
2022-06-10	15.00	15.00	13.50	13.50	6,215
2022-06-09	15.00	15.00	15.00	15.00	9,000
2022-06-08	16.00	16.00	15.00	15.00	15,890
2022-06-07	16.00	14.00	14.00	14.00	107,232
2022-06-06	20.50	20.00	14.00	14.00	112,209
2022-06-03	20.50	20.50	20.50	20.50	0
2022-06-02	20.50	20.50	20.50	20.50	0
2022-06-01	20.50	20.50	20.50	20.50	108,313
2022-05-31	18.50	21.50	18.50	20.50	162,384
2022-05-30	17.00	18.50	17.00	18.50	23,047
2022-05-27	15.00	16.00	15.00	16.00	25,677
2022-05-26	14.50	15.00	14.50	15.00	0
2022-05-25	15.50	15.50	15.50	15.50	0
2022-05-24	15.50	15.50	15.50	15.50	50,000
2022-05-23	15.50	15.50	13.00	15.50	0
2022-05-20	15.50	15.50	15.50	15.50	0
2022-05-19	15.50	15.50	15.50	15.50	0
2022-05-18	15.50	15.50	15.50	15.50	50,000
2022-05-17	15.50	15.50	15.50	15.50	30,800
2022-05-16	15.50	15.50	15.50	15.50	0
2022-05-13	15.50	15.50	15.50	15.50	491
2022-05-12	15.50	15.50	15.50	15.50	0
2022-05-11	15.00	15.50	15.00	15.50	0
2022-05-10	15.00	15.00	12.00	15.00	0
2022-05-09	15.00	15.00	15.00	15.00	0
2022-05-06	15.00	15.00	15.00	15.00	3,100
2022-05-05	15.00	15.00	15.00	15.00	0
2022-05-04	15.00	15.00	15.00	15.00	0
2022-05-03	15.00	15.00	15.00	15.00	16,524
2022-05-02	15.00	15.00	15.00	15.00	0
2022-04-29	15.00	15.00	15.00	15.00	15,563
2022-04-28	15.00	15.00	15.00	15.00	16,352
2022-04-27	15.00	15.00	15.00	15.00	0
2022-04-26	15.00	14.00	14.00	14.00	15,162
2022-04-25	15.50	15.50	15.00	15.00	25,000
2022-04-22	15.50	15.00	15.00	15.00	48,001
2022-04-21	15.50	15.50	15.50	15.50	10,000
2022-04-20	15.50	15.50	15.50	15.50	0
2022-04-19	15.50	15.50	15.50	15.50	0
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	13.00	15.50	4,403
2022-04-13	15.50	15.50	15.50	15.50	0
2022-04-12	15.00	15.50	13.00	15.50	20,000
2022-04-11	15.50	15.50	15.50	15.50	56,283
2022-04-08	15.50	15.50	15.50	15.50	2,000
2022-04-07	15.50	15.50	15.50	15.50	5,000
2022-04-06	15.50	15.50	15.50	15.50	0
2022-04-05	16.00	16.00	15.50	15.50	0
2022-04-04	16.00	16.00	16.00	16.00	34,115
2022-04-01	17.50	17.50	16.00	16.00	378,500
2022-03-31	17.50	17.50	17.50	17.50	5,080
2022-03-30	17.50	17.50	17.50	17.50	7,843
2022-03-29	17.50	17.50	17.50	17.50	31,119
2022-03-28	17.50	17.50	17.50	17.50	6,000
2022-03-25	17.50	17.50	17.50	17.50	14,442
2022-03-24	17.50	17.50	17.50	17.50	1,167
2022-03-23	17.50	17.50	17.50	17.50	0
2022-03-22	17.50	17.50	17.50	17.50	0
2022-03-21	17.50	17.50	17.50	17.50	0
2022-03-18	18.50	18.50	17.50	17.50	6,000
2022-03-17	19.00	19.00	18.50	18.50	36,881
2022-03-16	19.00	19.00	19.00	19.00	0
2022-03-15	19.00	19.00	19.00	19.00	6,320
2022-03-14	19.00	19.00	19.00	19.00	0
2022-03-11	19.00	19.00	19.00	19.00	0
2022-03-10	19.00	19.00	19.00	19.00	0
2022-03-09	19.00	19.00	19.00	19.00	0
2022-03-08	19.00	19.00	19.00	19.00	600
2022-03-07	19.00	19.00	19.00	19.00	10,000
2022-03-04	19.00	19.00	19.00	19.00	30
2022-03-03	19.00	19.00	19.00	19.00	2,135
2022-03-02	19.00	19.00	19.00	19.00	12,323
2022-03-01	19.00	19.00	19.00	19.00	12,404
2022-02-28	19.00	19.00	19.00	19.00	210,000
2022-02-25	19.00	19.00	19.00	19.00	3,500
2022-02-24	19.00	19.00	19.00	19.00	6,000
2022-02-23	19.00	19.00	19.00	19.00	0
2022-02-22	19.00	19.00	19.00	19.00	0
2022-02-21	19.00	19.00	19.00	19.00	0
2022-02-18	19.00	19.00	19.00	19.00	20,000
2022-02-17	19.00	19.00	19.00	19.00	0
2022-02-16	18.50	19.00	18.50	19.00	0
2022-02-15	18.50	18.50	18.50	18.50	60,000
2022-02-14	18.50	18.50	18.50	18.50	81,181
2022-02-11	18.50	18.50	15.00	18.50	0
2022-02-10	18.50	18.50	18.50	18.50	491
2022-02-09	18.50	18.50	18.50	18.50	0
2022-02-08	18.50	18.50	18.50	18.50	0
2022-02-07	18.50	18.50	18.50	18.50	0
2022-02-04	18.50	18.50	18.50	18.50	0
2022-02-03	18.50	18.50	18.50	18.50	50,176
2022-02-02	18.50	18.50	18.50	18.50	2,500
2022-02-01	18.50	18.50	18.50	18.50	200
2022-01-31	18.50	18.50	18.50	18.50	0
2022-01-28	18.50	18.50	18.50	18.50	30,000
2022-01-27	18.50	18.50	18.50	18.50	3,500
2022-01-26	18.50	18.50	18.50	18.50	20,000
2022-01-25	18.50	18.50	18.50	18.50	0
2022-01-24	18.50	18.50	18.50	18.50	0
2022-01-21	18.50	18.50	18.50	18.50	10,000
2022-01-20	18.50	18.50	15.00	18.50	4,610
2022-01-19	18.50	18.50	18.50	18.50	0
2022-01-18	18.50	18.50	18.50	18.50	0
2022-01-17	18.50	18.50	15.00	18.50	0
2022-01-14	18.50	18.50	15.00	18.50	0
2022-01-13	18.50	18.50	18.50	18.50	0
2022-01-12	18.50	18.50	18.50	18.50	0
2022-01-11	18.50	18.50	15.00	18.50	0
2022-01-10	18.50	18.50	15.00	18.50	0
2022-01-07	18.50	18.50	15.00	18.50	48,797
2022-01-06	18.50	18.50	18.50	18.50	0
2022-01-05	18.50	18.50	18.50	18.50	60,083
2022-01-04	18.50	18.50	18.50	18.50	110,453
2022-01-03	18.50	18.50	18.50	18.50	0
2021-12-31	18.50	18.50	18.50	18.50	0
2021-12-30	18.50	18.50	18.50	18.50	0
2021-12-29	18.50	18.50	18.50	18.50	29,700
2021-12-28	18.50	18.50	18.50	18.50	0
2021-12-27	18.50	18.50	18.50	18.50	0
2021-12-24	18.50	18.50	18.50	18.50	700
2021-12-23	20.00	20.00	18.50	18.50	310,000
2021-12-22	20.00	20.00	18.00	20.00	11,600
2021-12-21	20.00	20.00	20.00	20.00	45,091
2021-12-20	20.00	20.00	20.00	20.00	53,550
2021-12-17	20.00	20.00	20.00	20.00	16,473
2021-12-16	20.00	20.00	20.00	20.00	47,754
2021-12-15	20.50	20.50	20.00	20.00	70,380
2021-12-14	20.50	20.50	20.50	20.50	50,000
2021-12-13	20.50	20.50	20.50	20.50	970
2021-12-10	20.50	20.50	20.50	20.50	14,668
2021-12-09	20.50	20.50	20.50	20.50	270,580
2021-12-08	20.50	20.50	20.50	20.50	112,865
2021-12-07	20.50	20.50	18.00	20.50	0
2021-12-06	21.50	21.50	18.00	20.50	40,000
2021-12-03	21.50	21.50	18.00	21.50	0
2021-12-02	21.50	21.50	21.50	21.50	500
2021-12-01	21.50	21.50	21.50	21.50	101,326
2021-11-30	21.50	21.50	21.50	21.50	0
2021-11-29	21.50	21.50	21.50	21.50	166,839
2021-11-26	21.50	21.50	18.00	21.50	0
2021-11-25	21.50	21.50	21.50	21.50	0
2021-11-24	21.50	21.50	21.50	21.50	14,000
2021-11-23	21.50	21.50	21.50	21.50	1,635
2021-11-22	21.50	21.50	18.00	21.50	8,870
2021-11-19	21.50	21.50	21.50	21.50	140,391
2021-11-18	21.50	21.50	21.50	21.50	0
2021-11-17	21.50	21.50	21.50	21.50	6,245
2021-11-16	21.50	21.50	21.50	21.50	226,374
2021-11-15	21.50	21.50	21.50	21.50	2,800
2021-11-12	21.40	21.50	21.40	21.50	601,610
2021-11-11	21.40	21.40	21.40	21.40	25,599
2021-11-10	21.00	21.40	21.00	21.40	128,606
2021-11-09	21.00	21.00	21.00	21.00	109,414
2021-11-08	20.50	21.00	20.50	21.00	104,038
2021-11-05	20.50	19.00	19.00	20.50	136,586
2021-11-04	20.00	20.50	18.00	20.50	40,000
2021-11-03	20.50	20.50	20.50	20.50	0
2021-11-02	20.50	20.50	20.50	20.50	18,300
2021-11-01	20.50	20.50	20.50	20.50	15,000
2021-10-29	20.50	20.50	20.50	20.50	51,346
2021-10-28	20.50	20.50	20.50	20.50	185,133
2021-10-27	20.50	20.50	20.50	20.50	64,087
2021-10-26	22.90	22.90	20.50	20.50	156,966
2021-10-25	23.10	23.10	22.90	22.90	57,914
2021-10-22	23.10	23.10	23.10	23.10	6,000
2021-10-21	25.00	25.00	23.10	23.10	4,500
2021-10-20	25.00	25.00	25.00	25.00	5,038
2021-10-19	25.00	25.00	22.00	25.00	0
2021-10-18	25.00	25.00	25.00	25.00	0
2021-10-15	25.00	25.00	25.00	25.00	0
2021-10-14	25.00	25.00	25.00	25.00	2,218
2021-10-13	25.00	25.00	25.00	25.00	10,000
2021-10-12	25.00	25.00	25.00	25.00	0
2021-10-11	25.00	25.00	25.00	25.00	0
2021-10-08	25.00	25.00	25.00	25.00	11,616
2021-10-07	25.00	25.00	25.00	25.00	10,100
2021-10-06	26.30	26.30	25.00	25.00	25,000
2021-10-05	28.50	28.50	26.30	26.30	0
2021-10-04	28.50	28.50	28.50	28.50	0
2021-10-01	28.50	28.50	28.50	28.50	42,830
2021-09-30	28.50	28.50	28.50	28.50	0
2021-09-29	28.50	28.50	28.50	28.50	0
2021-09-28	28.50	28.50	28.50	28.50	0
2021-09-27	28.50	28.50	28.50	28.50	0
2021-09-24	28.50	28.50	28.50	28.50	0
2021-09-23	28.50	28.50	28.50	28.50	2,353
2021-09-22	28.50	28.50	28.50	28.50	11,422
2021-09-21	28.50	28.50	28.50	28.50	50,000
2021-09-20	28.50	28.50	28.50	28.50	0
2021-09-17	28.50	28.50	28.50	28.50	1,029
2021-09-16	28.50	28.50	28.50	28.50	25,000
2021-09-15	28.50	28.50	28.50	28.50	0
2021-09-14	28.50	28.50	28.50	28.50	0
2021-09-13	28.50	28.50	28.50	28.50	0
2021-09-10	28.50	28.50	28.50	28.50	0
2021-09-09	28.50	28.50	28.50	28.50	0
2021-09-08	28.50	28.50	28.50	28.50	20,834
2021-09-07	28.50	28.50	28.50	28.50	151,975
2021-09-06	28.50	28.50	28.50	28.50	0
2021-09-03	28.60	28.60	28.50	28.50	0
2021-09-02	28.60	28.60	28.60	28.60	0
2021-09-01	29.20	29.20	28.60	28.60	962
2021-08-31	29.20	29.20	29.20	29.20	41,621
2021-08-30	29.20	29.20	29.20	29.20	0
2021-08-27	29.20	29.20	29.20	29.20	28,092
2021-08-26	28.50	29.20	26.40	29.20	2,109
2021-08-25	32.00	32.00	29.20	29.20	126,488
2021-08-24	32.00	32.00	32.00	32.00	69,021
2021-08-23	32.00	32.00	32.00	32.00	16,150
2021-08-20	33.50	33.50	32.00	32.00	2,790
2021-08-19	33.50	33.50	33.50	33.50	0
2021-08-18	35.00	35.00	33.50	33.50	36,800
2021-08-17	35.00	35.00	32.00	35.00	141,939
2021-08-16	35.00	35.00	35.00	35.00	0
2021-08-13	35.00	35.00	35.00	35.00	48,268
2021-08-12	35.00	35.00	35.00	35.00	0
2021-08-11	38.50	38.50	35.00	35.00	7,407
2021-08-10	38.50	38.50	38.50	38.50	0
2021-08-09	39.00	39.00	38.50	38.50	10,762
2021-08-06	39.00	39.00	39.00	39.00	51,700
2021-08-05	41.00	41.00	39.00	39.00	130,970
2021-08-04	41.00	41.00	41.00	41.00	0
2021-08-03	41.00	41.00	41.00	41.00	500
2021-08-02	41.00	41.00	41.00	41.00	0
2021-07-30	41.50	41.50	38.00	41.00	6,000
2021-07-29	41.50	41.50	41.50	41.50	6,161
2021-07-28	43.00	43.00	41.50	41.50	78,581
2021-07-27	44.00	44.00	43.00	43.00	2,000
2021-07-26	44.00	44.00	44.00	44.00	0
2021-07-23	44.00	44.00	44.00	44.00	0
2021-07-22	44.00	44.00	44.00	44.00	0
2021-07-21	44.00	44.00	44.00	44.00	1,000
2021-07-20	44.00	44.00	44.00	44.00	165,575
2021-07-19	44.00	44.00	41.00	44.00	24,969
2021-07-16	44.00	44.00	41.00	44.00	11,800
2021-07-15	44.00	44.00	44.00	44.00	8,007
2021-07-14	43.50	44.00	43.50	44.00	1,650
2021-07-13	43.50	43.50	41.00	43.50	3,000
2021-07-12	43.50	43.50	43.50	43.50	9,650
2021-07-09	43.50	46.00	46.00	43.50	45,400
2021-07-08	42.50	43.50	42.50	43.50	51,973
2021-07-07	42.50	42.50	42.50	42.50	92,975
2021-07-06	42.50	42.50	42.50	42.50	6,500
2021-07-05	42.50	42.50	42.50	42.50	4,491
2021-07-02	42.50	42.50	40.00	42.50	0
2021-07-01	42.50	42.50	42.50	42.50	7,874
2021-06-30	42.50	42.50	42.50	42.50	0
2021-06-29	42.50	42.50	42.50	42.50	3,067
2021-06-28	42.50	42.50	42.50	42.50	0
2021-06-25	42.50	42.50	42.50	42.50	0
2021-06-24	42.50	42.50	42.50	42.50	170
2021-06-23	42.50	42.50	42.50	42.50	0
2021-06-22	42.50	42.50	42.50	42.50	1,047
2021-06-21	42.50	42.50	42.50	42.50	4,386
2021-06-18	42.50	42.50	42.50	42.50	1,998
2021-06-17	43.00	43.00	42.50	42.50	17,239
2021-06-16	42.50	43.00	42.50	43.00	8,065
2021-06-15	42.50	42.50	42.50	42.50	37,339
2021-06-14	42.50	42.50	42.50	42.50	0
2021-06-11	42.50	42.50	40.00	42.50	85,464
2021-06-10	42.50	42.50	42.50	42.50	0
2021-06-09	44.50	44.50	42.50	42.50	113,609
2021-06-08	46.50	46.50	45.00	46.50	0
2021-06-07	46.50	46.50	46.50	46.50	240
2021-06-04	46.50	48.00	48.00	46.50	199
2021-06-03	46.50	46.50	46.50	46.50	8,870
2021-06-02	47.50	47.50	45.00	46.50	15,604
2021-06-01	51.50	51.50	47.50	47.50	27,149
2021-05-28	53.50	53.50	52.00	53.50	0
2021-05-27	53.50	53.50	53.50	53.50	0
2021-05-26	53.50	53.50	53.50	53.50	10,000
2021-05-25	53.50	53.50	53.50	53.50	0
2021-05-24	53.50	53.50	53.50	53.50	1,810
2021-05-21	53.50	53.50	53.50	53.50	2,525
2021-05-20	53.50	53.50	53.50	53.50	4,277
2021-05-19	53.50	52.00	52.00	52.00	38,948
2021-05-18	53.50	53.50	53.50	53.50	31,364
2021-05-17	54.00	54.00	53.50	53.50	124,522
2021-05-14	54.00	54.00	54.00	54.00	14,643
2021-05-13	60.00	60.00	58.00	60.00	3,147
2021-05-12	60.00	62.00	62.00	62.00	2,529
2021-05-11	59.00	60.00	59.00	60.00	35,002
2021-05-10	59.00	59.00	59.00	59.00	44,655
2021-05-07	59.00	59.00	58.00	59.00	7,450
2021-05-06	59.00	59.00	59.00	59.00	16,342
2021-05-05	59.00	59.00	58.00	59.00	15,508
2021-05-04	59.00	59.00	59.00	59.00	35,017
2021-04-30	59.00	59.00	59.00	59.00	30,708
2021-04-29	59.00	59.00	59.00	59.00	0
2021-04-28	59.00	59.00	59.00	59.00	94,028
2021-04-27	59.00	59.00	59.00	59.00	0
2021-04-26	59.00	59.00	59.00	59.00	3,933
2021-04-23	59.00	59.00	59.00	59.00	3,984
2021-04-22	59.00	59.00	59.00	59.00	0
2021-04-21	59.00	59.00	59.00	59.00	0
2021-04-20	59.00	59.00	59.00	59.00	0
2021-04-19	60.00	60.00	59.00	59.00	24,000
2021-04-16	60.00	60.00	60.00	60.00	38,809
2021-04-15	60.00	60.00	60.00	60.00	0
2021-04-14	60.00	60.00	60.00	60.00	2,863
2021-04-13	60.00	60.00	60.00	60.00	14,102
2021-04-12	60.00	60.00	58.00	60.00	0
2021-04-09	60.00	60.00	60.00	60.00	40,362
2021-04-08	60.00	60.00	60.00	60.00	1,700
2021-04-07	60.00	60.00	60.00	60.00	6,342
2021-04-06	60.50	60.50	60.00	60.00	15,660
2021-04-01	59.00	60.50	59.00	60.50	27,809
2021-03-31	59.00	59.00	59.00	59.00	0
2021-03-30	59.00	59.00	59.00	59.00	4,227
2021-03-29	59.00	59.00	59.00	59.00	12,500
2021-03-26	59.00	59.00	59.00	59.00	28,125
2021-03-25	59.00	59.00	59.00	59.00	31,876
2021-03-24	58.00	59.00	56.00	59.00	439
2021-03-23	69.00	72.00	70.00	72.00	14,058
2021-03-22	68.50	69.00	68.50	69.00	54,493
2021-03-19	68.25	68.50	66.50	68.50	3,058
2021-03-18	68.25	68.25	68.25	68.25	15
2021-03-17	68.25	70.00	68.25	68.25	26,576
2021-03-16	67.00	68.25	67.00	68.25	2,475
2021-03-15	67.00	67.00	67.00	67.00	13,528
2021-03-12	67.00	69.00	69.00	67.00	7,113
2021-03-11	67.00	67.00	67.00	67.00	17,536
2021-03-10	66.75	66.75	66.75	66.75	0
2021-03-09	66.75	66.75	66.75	66.75	8,200
2021-03-08	66.75	66.75	66.75	66.75	0
2021-03-05	66.75	66.75	66.75	66.75	32,546
2021-03-04	66.75	66.75	66.75	66.75	0
2021-03-03	66.75	66.75	66.75	66.75	0
2021-03-02	66.75	66.75	66.75	66.75	0
2021-03-01	66.75	66.75	66.75	66.75	6,331
2021-02-26	66.50	66.75	66.50	66.75	5,000
2021-02-25	66.50	66.50	66.50	66.50	13,900
2021-02-24	66.50	66.50	66.50	66.50	0
2021-02-23	66.50	66.50	66.50	66.50	0
2021-02-22	66.50	66.50	66.50	66.50	36,231
2021-02-19	66.50	66.50	65.00	66.50	41,483
2021-02-18	66.00	66.50	66.00	66.50	28,904
2021-02-17	66.00	66.00	66.00	66.00	0
2021-02-16	66.50	66.50	66.00	66.00	0
2021-02-15	66.50	66.50	66.50	66.50	45,152
2021-02-12	66.25	66.50	66.25	66.50	21,973
2021-02-11	66.25	66.25	66.25	66.25	0
2021-02-10	66.25	66.25	66.25	66.25	31,370
2021-02-09	66.50	66.50	66.25	66.25	38,574
2021-02-08	66.50	66.50	66.50	66.50	10,593
2021-02-05	66.50	66.50	66.50	66.50	60,000
2021-02-04	66.50	66.50	66.50	66.50	0
2021-02-03	66.50	66.50	66.50	66.50	6,583
2021-02-02	66.50	66.50	66.50	66.50	13,005
2021-02-01	66.50	66.50	66.50	66.50	1,297
2021-01-29	66.50	66.50	66.50	66.50	10,000
2021-01-28	66.50	66.50	66.50	66.50	22,158
2021-01-27	66.50	66.50	66.50	66.50	15,148
2021-01-26	66.50	66.50	66.50	66.50	6,040
2021-01-25	66.50	66.50	66.50	66.50	0
2021-01-22	66.25	66.50	66.25	66.50	23,358
2021-01-21	66.25	66.25	66.25	66.25	1,086
2021-01-20	66.25	66.25	66.25	66.25	5,000
2021-01-19	66.25	66.25	66.25	66.25	0
2021-01-18	66.25	66.25	66.25	66.25	16,205
2021-01-15	66.25	66.25	66.25	66.25	0
2021-01-14	66.25	66.25	64.50	66.25	20,514
2021-01-13	66.50	66.50	66.25	66.25	5,000
2021-01-12	66.50	66.50	66.50	66.50	29,471
2021-01-11	66.50	66.50	66.50	66.50	32,590
2021-01-08	67.00	67.00	66.50	66.50	11,950
2021-01-07	67.00	67.00	67.00	67.00	84,415
2021-01-06	67.00	67.00	67.00	67.00	45,500
2021-01-05	67.00	67.00	67.00	67.00	51,000
2021-01-04	66.50	67.00	66.50	67.00	10,000
2020-12-31	66.50	66.50	66.50	66.50	0
2020-12-30	66.50	66.50	66.50	66.50	11,027
2020-12-29	66.50	66.50	65.00	66.50	15,585
2020-12-24	66.50	66.50	66.50	66.50	0
2020-12-23	66.50	66.50	66.50	66.50	0
2020-12-22	66.50	66.50	66.50	66.50	0
2020-12-21	66.50	66.50	66.50	66.50	27,150
2020-12-18	66.50	66.50	66.50	66.50	22,000
2020-12-17	66.50	66.50	66.50	66.50	0
2020-12-16	65.50	66.50	65.50	66.50	22,500
2020-12-15	65.50	65.50	65.50	65.50	0
2020-12-14	65.50	65.50	65.50	65.50	4,962
2020-12-11	65.50	65.50	65.50	65.50	0
2020-12-10	65.50	65.50	65.50	65.50	0
2020-12-09	65.50	65.50	65.00	65.50	0
2020-12-08	65.50	65.50	65.00	65.50	0
2020-12-07	65.50	65.50	65.50	65.50	73,518
2020-12-04	65.75	65.75	65.50	65.50	17,362
2020-12-03	66.00	66.00	65.75	65.75	56,437
2020-12-02	66.75	67.00	66.75	67.00	33,708
2020-12-01	66.50	66.75	66.50	66.75	10,813
2020-11-30	66.50	66.50	66.50	66.50	614
2020-11-27	66.50	66.50	66.50	66.50	27,032
2020-11-26	66.50	66.50	66.50	66.50	45,450
2020-11-25	66.50	66.50	66.50	66.50	42,014
2020-11-24	66.50	66.50	66.50	66.50	0
2020-11-23	66.50	66.50	66.50	66.50	39,735
2020-11-20	66.25	66.50	66.25	66.50	32,000
2020-11-19	66.25	66.25	65.00	66.25	0
2020-11-18	66.25	66.25	66.25	66.25	10,000
2020-11-17	66.25	66.25	65.00	66.25	27,500
2020-11-16	66.00	66.25	66.00	66.25	42,694
2020-11-13	66.00	66.00	66.00	66.00	16,903
2020-11-12	66.00	66.00	66.00	66.00	0
2020-11-11	66.00	66.00	66.00	66.00	0
2020-11-10	66.00	66.00	66.00	66.00	34,190
2020-11-09	66.00	66.00	66.00	66.00	0
2020-11-06	66.00	66.00	66.00	66.00	0
2020-11-05	66.00	66.00	66.00	66.00	1,653
2020-11-04	66.00	66.00	66.00	66.00	70,000
2020-11-03	66.00	66.00	66.00	66.00	0
2020-11-02	66.00	66.00	66.00	66.00	10,000
2020-10-30	66.00	66.00	66.00	66.00	0
2020-10-29	66.00	66.00	66.00	66.00	473
2020-10-28	66.00	66.00	66.00	66.00	326
2020-10-27	66.00	66.00	66.00	66.00	0
2020-10-26	66.00	66.00	66.00	66.00	10,378
2020-10-23	66.00	66.00	66.00	66.00	0
2020-10-22	66.00	66.00	66.00	66.00	13,598
2020-10-21	66.00	66.00	66.00	66.00	26,200
2020-10-20	66.00	66.00	66.00	66.00	46,734
2020-10-16	66.00	66.00	66.00	66.00	0
2020-10-15	66.00	66.00	66.00	66.00	71,382
2020-10-14	66.00	66.00	66.00	66.00	0
2020-10-13	66.00	66.00	66.00	66.00	2,153
2020-10-12	66.00	66.00	66.00	66.00	20,317
2020-10-09	66.50	66.50	66.00	66.00	11,576
2020-10-08	66.50	66.50	66.50	66.50	0
2020-10-07	66.50	66.50	66.50	66.50	0
2020-10-06	66.50	66.50	66.50	66.50	1
2020-10-05	66.50	66.50	66.50	66.50	0
2020-10-02	66.50	66.50	66.50	66.50	0
2020-10-01	66.50	66.50	66.50	66.50	0
2020-09-30	66.50	66.50	66.50	66.50	0
2020-09-29	66.50	66.50	66.50	66.50	46
2020-09-28	66.50	66.50	65.00	66.50	3,576
2020-09-25	69.00	69.00	66.50	66.50	25,000
2020-09-24	68.25	69.00	68.00	69.00	49,794
2020-09-23	69.25	69.25	67.50	69.25	16,000
2020-09-22	69.50	69.50	69.25	69.25	3,521
2020-09-21	69.25	69.25	69.25	69.25	320
2020-09-18	69.25	69.25	67.50	69.25	0
2020-09-17	69.25	69.25	69.25	69.25	0
2020-09-16	69.25	69.25	67.50	69.25	0
2020-09-15	69.50	69.50	69.25	69.25	1,000
2020-09-14	69.25	69.50	69.25	69.50	34,100
2020-09-11	69.75	69.75	69.25	69.25	2,095
2020-09-10	69.75	69.75	69.75	69.75	14,489
2020-09-09	69.75	69.75	69.00	69.75	5,630
2020-09-08	69.75	69.75	69.75	69.75	0
2020-09-07	69.75	69.75	69.00	69.75	10,497
2020-09-04	69.75	69.75	69.75	69.75	0
2020-09-03	70.25	70.25	69.75	69.75	2,161
2020-09-02	71.50	71.50	71.50	71.50	1,455
2020-09-01	71.50	71.50	71.50	71.50	22,000
2020-08-28	72.50	72.50	71.00	71.50	4,037
2020-08-27	72.50	72.50	72.50	72.50	2,096
2020-08-26	72.75	72.75	72.50	72.50	1,500
2020-08-25	73.00	73.00	72.75	72.75	15,308
2020-08-24	73.25	73.25	73.00	73.00	6,637
2020-08-21	74.00	74.00	73.00	73.25	4,500
2020-08-20	74.00	74.00	74.00	74.00	55,070
2020-08-19	74.25	74.25	73.75	74.00	16,078
2020-08-18	74.25	74.25	74.25	74.25	0
2020-08-17	74.25	74.25	74.25	74.25	0
2020-08-14	74.25	74.25	73.50	74.25	0
2020-08-13	74.50	74.50	74.25	74.25	17,981
2020-08-12	75.00	75.00	74.50	74.50	25,274
2020-08-11	75.00	75.00	75.00	75.00	2,500
2020-08-10	75.00	75.00	75.00	75.00	20,953
2020-08-07	74.00	75.00	74.00	75.00	10,000
2020-08-06	75.75	75.75	75.50	75.50	2,000
2020-08-05	76.00	76.00	76.00	76.00	0
2020-08-04	76.00	76.00	76.00	76.00	0
2020-08-03	76.00	76.00	76.00	76.00	3,362
2020-07-31	76.50	76.50	76.00	76.00	3,508
2020-07-30	76.50	76.50	76.00	76.50	5,020
2020-07-29	77.00	77.00	76.00	76.50	2,500
2020-07-28	77.00	77.00	77.00	77.00	2,000
2020-07-27	77.00	77.00	77.00	77.00	15,486
2020-07-24	77.00	77.00	77.00	77.00	19,936
2020-07-23	77.00	77.00	77.00	77.00	15,523
2020-07-22	76.75	77.00	76.75	77.00	19,908
2020-07-21	76.75	76.75	76.75	76.75	0
2020-07-20	76.75	76.75	76.75	76.75	0
2020-07-17	76.75	76.75	76.75	76.75	4,006
2020-07-16	76.75	76.75	76.75	76.75	0
2020-07-15	76.75	76.75	76.75	76.75	0
2020-07-14	76.25	76.75	76.25	76.75	10,000
2020-07-13	75.75	76.25	75.50	76.25	9,563
2020-07-10	76.25	76.25	76.25	76.25	0
2020-07-09	76.25	76.25	76.25	76.25	290
2020-07-08	76.25	76.25	76.25	76.25	0
2020-07-07	76.25	76.25	76.25	76.25	0
2020-07-06	76.25	76.25	76.25	76.25	299
2020-07-03	76.25	76.25	76.25	76.25	4,249
2020-07-02	76.25	76.25	75.50	76.25	22,437
2020-07-01	76.50	76.50	76.50	76.50	2,063
2020-06-30	76.50	76.50	76.50	76.50	1,230
2020-06-29	76.50	76.50	76.50	76.50	0
2020-06-26	76.50	76.50	76.50	76.50	0
2020-06-25	76.50	76.50	76.50	76.50	0
2020-06-24	76.50	76.50	75.50	76.50	148
2020-06-23	76.50	76.50	76.50	76.50	11,190
2020-06-22	76.25	76.50	76.25	76.50	6,146
2020-06-19	75.75	76.25	75.75	76.25	28,410
2020-06-18	76.00	76.00	75.75	75.75	23,895
2020-06-17	76.00	76.00	76.00	76.00	0
2020-06-16	76.00	76.00	76.00	76.00	4,800
2020-06-15	76.00	76.00	76.00	76.00	510
2020-06-12	75.75	76.00	75.75	76.00	3,212
2020-06-11	75.75	75.75	75.75	75.75	9,617
2020-06-10	76.25	76.25	75.75	75.75	6,020
2020-06-09	76.25	76.25	76.00	76.25	0
2020-06-08	76.25	76.25	76.25	76.25	0
2020-06-05	76.25	76.25	76.25	76.25	6,600
2020-06-04	76.25	76.25	76.25	76.25	29,015
2020-06-03	76.50	76.50	76.50	76.50	37,791
2020-06-02	76.50	76.50	76.50	76.50	0
2020-06-01	76.25	76.50	76.25	76.50	1,000
2020-05-29	76.50	76.50	76.25	76.50	0
2020-05-28	76.50	76.50	76.50	76.50	0
2020-05-27	77.25	77.25	76.50	77.25	87,585
2020-05-26	77.50	77.50	77.25	77.25	10,803
2020-05-22	77.25	77.25	76.00	77.25	5,206
2020-05-21	77.50	77.50	77.25	77.25	5,832
2020-05-20	77.50	77.50	77.50	77.50	14,000
2020-05-19	77.50	77.50	76.50	77.50	0
2020-05-18	77.50	77.50	77.50	77.50	716
2020-05-15	77.50	77.50	77.50	77.50	0
2020-05-14	77.50	77.50	77.50	77.50	10,000
2020-05-13	77.50	77.50	77.50	77.50	281
2020-05-12	77.50	77.50	77.50	77.50	0
2020-05-11	77.25	77.50	77.25	77.50	20,000
2020-05-07	77.25	77.25	77.25	77.25	6,350
2020-05-06	77.75	77.75	77.75	77.75	26,752
2020-05-05	77.75	77.75	77.75	77.75	7,583
2020-05-04	77.75	77.75	77.75	77.75	4,000
2020-05-01	77.75	77.75	77.75	77.75	9,551
2020-04-30	77.75	77.75	77.75	77.75	0
2020-04-29	78.00	78.00	77.00	77.75	0
2020-04-28	78.00	78.00	77.75	78.00	8,000
2020-04-27	78.00	78.00	78.00	78.00	464
2020-04-24	74.25	74.50	74.25	74.50	39,450
2020-04-23	74.25	74.25	74.25	74.25	0
2020-04-22	74.25	74.25	74.25	74.25	0
2020-04-21	74.25	74.25	74.25	74.25	0
2020-04-20	74.25	74.25	74.25	74.25	0
2020-04-17	74.25	74.25	74.25	74.25	0
2020-04-16	74.25	74.25	74.25	74.25	0
2020-04-15	74.25	74.25	74.25	74.25	9,852
2020-04-14	74.00	74.25	74.00	74.00	60,686
2020-04-09	74.00	74.00	74.00	74.00	0
2020-04-08	74.00	74.00	74.00	74.00	0
2020-04-07	74.00	74.00	74.00	74.00	12
2020-04-06	74.00	74.00	73.00	73.75	0
2020-04-03	73.75	73.75	73.00	73.75	0
2020-04-03	73.75	73.75	73.00	73.75	66,000
2020-04-02	73.75	73.75	73.75	73.75	35,049
2020-04-02	73.75	73.75	73.00	74.00	10,931
2020-04-01	74.00	74.00	74.00	74.00	0
2020-04-01	74.00	74.00	73.00	74.00	0
2020-03-31	74.00	74.00	74.00	74.00	1,536
2020-03-30	73.50	73.50	73.50	73.50	3,401
2020-03-27	73.50	73.50	73.50	73.50	0
2020-03-26	76.25	76.25	73.50	75.25	4,000
2020-03-25	79.50	79.50	78.50	79.50	24,633
2020-03-24	79.50	79.50	79.00	79.50	1,384
2020-03-23	80.00	80.00	79.00	80.00	0
2020-03-20	80.25	80.25	79.00	80.00	0
2020-03-19	80.50	80.50	79.50	80.25	0
2020-03-18	81.00	81.00	81.00	81.00	0
2020-03-17	81.75	81.75	81.50	81.75	7,941
2020-03-16	82.50	82.50	81.75	82.50	5,000
2020-03-13	82.50	82.50	82.50	82.50	0
2020-03-12	82.75	82.75	82.50	83.50	9,071
2020-03-11	83.50	83.50	83.50	83.50	0
2020-03-10	84.25	84.25	84.00	84.25	900
2020-03-09	84.25	84.25	84.25	84.25	33,378
2020-03-06	84.25	84.25	84.25	84.25	0
2020-03-05	84.25	84.25	84.25	84.25	0
2020-03-04	84.25	84.25	84.25	84.25	296
2020-03-03	84.25	84.25	84.25	84.25	0
2020-03-02	84.25	84.25	84.00	84.25	3,017
2020-02-28	84.25	84.25	84.25	84.25	22,966
2020-02-27	84.00	84.00	84.00	84.00	5,997
2020-02-26	84.50	84.50	84.25	84.50	10,000
2020-02-25	85.25	85.25	84.50	84.75	26,494
2020-02-24	84.75	84.75	84.75	84.75	7,665
2020-02-21	84.75	84.75	84.75	84.75	28,014
2020-02-20	84.75	84.75	84.75	84.75	17,024
2020-02-19	84.75	84.75	84.75	84.75	0
2020-02-18	84.75	84.75	84.75	84.75	24,698
2020-02-17	84.75	84.75	84.75	84.75	23,856
2020-02-14	84.75	84.75	84.75	84.75	9,401
2020-02-13	84.75	84.75	84.75	84.75	12,211
2020-02-12	84.75	84.75	84.75	84.75	276
2020-02-11	85.25	85.25	84.50	84.75	33,407
2020-02-10	85.25	85.25	84.50	84.75	5,000
2020-02-07	85.25	85.25	84.50	84.75	22,688
2020-02-06	85.25	85.25	84.50	84.75	5,906
2020-02-05	85.25	85.25	84.50	84.75	2,658
2020-02-04	85.25	85.25	84.50	84.75	18,100
2020-02-03	85.25	85.25	84.50	85.25	4,643
2020-01-31	85.25	85.25	84.50	85.25	1,000
2020-01-30	85.25	85.25	85.25	85.25	0
2020-01-29	85.25	85.25	85.25	85.25	0
2020-01-28	85.25	85.25	84.50	85.25	4,000
2020-01-27	85.25	85.25	85.25	85.25	2,046
2020-01-24	85.25	85.25	85.25	85.25	42,832
2020-01-23	85.00	85.00	84.50	85.00	0
2020-01-22	85.00	85.00	85.00	85.00	12,290
2020-01-21	85.00	85.00	85.00	85.00	900
2020-01-20	85.00	85.00	84.50	85.00	4,711
2020-01-17	85.00	85.00	85.00	85.00	2,167
2020-01-16	85.00	85.00	85.00	85.00	9,748
2020-01-15	85.00	85.00	85.00	85.00	0
2020-01-14	85.00	85.00	85.00	85.00	0
2020-01-13	85.00	85.00	84.50	85.00	6,290
2020-01-10	85.00	85.00	85.00	85.00	1,165
2020-01-09	85.00	85.00	85.00	85.00	6,000
2020-01-08	85.00	85.00	85.00	85.00	11,956
2020-01-07	85.00	85.00	84.50	85.00	56,135
2020-01-06	85.00	85.00	85.00	85.00	3,125
2020-01-03	85.00	85.00	84.50	85.00	2,390
2020-01-02	85.25	85.25	85.00	85.00	0
2019-12-31	85.25	85.25	85.25	85.25	0
2019-12-30	85.25	85.25	85.25	85.25	7,156
2019-12-27	85.25	85.25	85.00	85.25	749
2019-12-24	85.25	85.25	85.00	85.25	0
2019-12-23	85.25	85.25	85.00	85.25	6,125
2019-12-20	85.50	85.50	85.00	85.25	21,436
2019-12-19	86.00	86.00	85.50	85.50	2,066
2019-12-18	86.00	86.00	85.50	86.00	0
2019-12-17	86.00	86.00	86.00	86.00	0
2019-12-16	86.00	86.00	86.00	86.00	0
2019-12-13	85.75	86.00	85.50	86.00	0
2019-12-12	85.75	85.75	85.50	85.75	11,971
2019-12-11	85.75	85.75	85.50	85.75	0
2019-12-10	85.75	85.75	85.75	85.75	0
2019-12-09	85.75	85.75	85.50	85.75	0
2019-12-06	86.75	86.75	85.75	86.75	18,254
2019-12-05	86.75	86.75	86.75	87.25	4,189
2019-12-04	87.25	87.25	87.25	87.25	8,671
2019-12-03	87.25	87.25	87.00	87.25	2,500
2019-12-02	87.25	87.25	87.25	87.25	15,300
2019-11-29	87.25	87.25	87.25	87.25	3,368
2019-11-28	87.25	87.25	87.00	87.25	7,994
2019-11-27	87.25	87.25	87.00	87.25	10,000
2019-11-26	88.25	88.25	87.25	87.25	15,476
2019-11-25	88.25	88.25	88.25	88.25	11,097
2019-11-22	88.50	88.50	88.25	88.25	25,355
2019-11-21	88.50	88.50	88.50	88.50	11,734
2019-11-20	88.50	88.50	88.00	88.50	20,557
2019-11-19	88.50	88.50	88.00	88.50	3,408
2019-11-18	88.50	88.50	88.00	88.50	0
2019-11-15	88.50	88.50	88.50	88.50	23,193
2019-11-14	88.50	88.50	88.50	88.50	0
2019-11-13	88.50	88.50	88.50	88.50	5,000
2019-11-12	88.50	88.50	88.50	88.50	251
2019-11-11	88.50	88.50	88.50	88.50	3,528
2019-11-08	88.00	88.50	88.00	88.50	17,000
2019-11-07	88.75	88.75	88.50	88.50	24,567
2019-11-06	89.25	89.25	88.75	88.75	10,868
2019-11-05	89.25	89.25	89.25	89.25	18,880
2019-11-04	89.25	89.25	89.25	89.25	11,000
2019-11-01	89.50	89.50	89.00	89.25	6,677
2019-10-31	89.50	89.50	89.50	89.50	23,606
2019-10-30	89.75	89.75	89.50	89.50	4,338
2019-10-29	89.75	89.75	89.75	89.75	27
2019-10-28	89.75	89.75	89.75	89.75	11,080
2019-10-25	89.75	89.75	89.50	89.75	12,000
2019-10-24	89.75	89.75	89.75	89.75	2,500
2019-10-23	90.25	90.25	89.75	89.75	12,849
2019-10-22	90.25	90.25	90.25	90.25	0
2019-10-21	90.25	90.25	90.25	90.25	20,210
2019-10-18	90.50	90.50	90.25	90.25	30,352
2019-10-17	90.50	90.50	90.00	90.50	1,326
2019-10-16	91.50	91.50	90.50	90.50	53,511
2019-10-15	91.50	91.50	91.50	91.50	49,247
2019-10-14	91.50	91.50	91.00	91.50	22,437
2019-10-11	91.50	91.50	91.00	91.50	7,313
2019-10-10	91.50	91.50	91.00	91.50	0
2019-10-09	91.50	92.00	92.00	91.50	1,086
2019-10-08	91.50	91.50	91.00	91.50	23,261
2019-10-07	91.50	91.50	91.00	91.50	24,430
2019-10-04	91.50	91.50	91.00	91.50	0
2019-10-03	91.50	91.50	91.00	91.50	0
2019-10-02	91.75	91.75	91.00	91.75	0
2019-10-01	91.75	91.75	91.00	91.75	26
2019-09-30	91.75	91.75	91.00	91.75	12,637
2019-09-27	91.75	91.75	91.00	91.75	5,275
2019-09-26	91.75	91.75	91.00	91.75	500
2019-09-25	91.75	91.75	91.00	91.75	500
2019-09-24	91.75	91.75	91.00	91.75	0
2019-09-23	91.75	91.75	91.00	91.75	1,765
2019-09-20	91.75	91.75	91.00	91.75	0
2019-09-19	91.75	91.75	91.00	91.75	500
2019-09-18	91.75	91.75	91.00	91.75	8,500
2019-09-17	91.75	91.75	91.00	91.75	11,254
2019-09-16	91.75	91.75	91.00	91.75	15,775
2019-09-13	91.50	91.75	91.00	91.75	7,777
2019-09-12	91.50	91.50	91.00	91.50	334
2019-09-11	91.50	91.50	91.00	91.50	19,799
2019-09-10	91.50	91.50	91.00	91.50	3,264
2019-09-09	91.25	91.50	91.00	91.50	3,906
2019-09-06	91.25	91.25	91.00	91.25	0
2019-09-05	91.25	91.25	91.00	91.25	25,370
2019-09-04	91.25	91.25	91.00	91.25	2,500
2019-09-03	91.75	91.75	91.25	91.25	2,000
2019-09-02	91.75	91.75	91.50	91.75	5,445
2019-08-30	91.75	91.75	91.50	91.75	0
2019-08-29	92.00	92.00	91.50	92.00	23,083
2019-08-28	92.00	92.00	91.50	92.00	74
2019-08-27	92.25	92.25	92.00	92.00	12,255
2019-08-23	92.25	92.25	92.00	92.25	7,000
2019-08-22	92.25	92.25	92.00	92.25	0
2019-08-21	92.25	92.50	92.00	92.25	21,161
2019-08-20	92.00	92.25	91.50	92.25	7,501
2019-08-19	92.00	92.00	91.50	92.00	21,078
2019-08-16	92.00	92.00	91.50	92.00	5,038
2019-08-15	92.00	92.00	91.50	92.00	1,313
2019-08-14	92.00	92.00	91.50	92.00	7,550
2019-08-13	92.00	92.00	91.50	92.00	219
2019-08-12	92.00	92.00	91.50	92.00	3,243
2019-08-09	92.00	92.00	91.50	92.00	0
2019-08-08	92.00	92.00	91.50	92.00	0
2019-08-07	92.00	92.00	91.50	92.00	20,000
2019-08-06	92.00	92.00	91.50	92.00	22,499
2019-08-05	92.00	92.00	91.50	92.00	3,500
2019-08-02	92.00	92.00	91.50	92.00	3,410
2019-08-01	92.00	92.00	91.50	92.00	5,000
2019-07-31	92.25	92.25	91.50	92.25	42,517
2019-07-30	92.25	92.25	91.50	92.25	74
2019-07-29	92.25	92.25	91.50	92.25	10,600
2019-07-26	92.25	92.25	91.50	92.25	0
2019-07-25	92.25	92.25	91.50	92.25	0
2019-07-24	92.25	92.25	91.50	92.25	0
2019-07-23	92.25	92.25	91.50	92.25	16,752
2019-07-22	92.25	92.25	91.50	92.25	0
2019-07-19	92.25	92.25	91.50	92.25	1,500
2019-07-18	92.25	92.25	91.50	92.25	0
2019-07-17	92.25	92.25	91.50	92.25	9,569
2019-07-16	92.25	92.25	91.50	92.25	2,000
2019-07-15	92.25	92.25	91.50	92.25	40,000
2019-07-12	92.25	92.25	91.50	92.25	8,092
2019-07-11	91.75	92.25	91.50	92.25	13,036
2019-07-10	91.75	91.75	91.50	91.75	8,585
2019-07-09	91.75	91.75	91.50	91.75	0
2019-07-08	91.75	91.75	91.50	91.75	33,346
2019-07-05	91.75	91.75	91.50	91.75	6,400
2019-07-04	91.75	91.75	91.50	91.75	10,940
2019-07-03	92.00	92.00	91.50	92.00	0
2019-07-02	92.00	90.00	90.00	92.00	10,919
2019-07-01	92.00	92.00	91.50	92.00	11,873
2019-06-28	92.00	92.00	91.50	92.00	5,626
2019-06-27	92.00	92.00	91.50	92.00	0
2019-06-26	91.75	92.00	91.00	92.00	3,000
2019-06-25	91.75	91.75	91.00	91.75	0
2019-06-24	91.75	91.75	91.00	91.75	1,200
2019-06-21	91.75	91.75	91.00	91.75	0
2019-06-20	91.75	91.75	91.00	91.75	0
2019-06-19	91.75	91.75	91.00	91.75	3,447
2019-06-18	91.75	91.75	91.00	91.75	0
2019-06-17	91.75	91.75	91.00	91.75	6,250
2019-06-14	91.75	91.75	91.00	91.75	9,695
2019-06-13	91.75	89.50	89.50	91.75	4,007
2019-06-12	91.75	91.75	91.00	91.75	19,165
2019-06-11	91.75	91.75	91.00	91.75	0
2019-06-10	91.75	91.75	91.00	91.75	0
2019-06-07	91.75	91.75	91.00	91.75	5,500
2019-06-06	91.75	91.75	91.00	91.75	0
2019-06-05	92.00	92.00	91.00	92.00	14,479
2019-06-04	92.00	92.00	91.00	92.00	0
2019-06-03	92.00	92.00	91.00	92.00	26,028
2019-05-31	92.00	92.00	91.00	92.00	16,919
2019-05-30	91.75	92.00	91.00	92.00	603
2019-05-29	91.75	91.75	91.00	91.75	8,000
2019-05-28	91.50	91.50	91.00	91.50	49,418
2019-05-24	91.50	91.50	91.00	91.50	23,478
2019-05-23	91.50	91.50	91.00	91.50	10,869
2019-05-22	91.50	91.50	91.00	91.50	0
2019-05-21	91.50	91.50	91.00	91.50	528
2019-05-20	91.50	91.50	91.00	91.50	13,870
2019-05-17	91.50	91.50	91.00	91.50	2,400
2019-05-16	91.50	91.50	91.00	91.50	30,000
2019-05-15	91.50	91.50	91.00	91.50	798
2019-05-14	91.50	91.50	91.00	91.50	0
2019-05-13	91.50	91.50	91.00	91.50	380
2019-05-10	91.50	91.50	91.00	91.50	2,000
2019-05-09	91.25	91.75	90.50	91.50	27,855
2019-05-08	91.25	91.25	90.50	91.25	0
2019-05-07	91.25	91.25	90.50	91.25	32,242
2019-05-03	91.25	91.25	90.50	91.25	0
2019-05-02	91.25	91.25	90.50	91.25	5,000
2019-05-01	91.50	91.50	90.50	91.50	4,599
2019-04-30	91.50	91.50	90.50	91.50	72
2019-04-29	91.50	91.50	90.50	91.50	14,594

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735