STA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-20	1.05	1.05	1.05	1.05	0
2023-07-19	1.05	1.05	1.05	1.05	0
2023-07-18	1.05	1.05	1.05	1.05	0
2023-07-17	1.05	1.05	1.05	1.05	0
2023-07-14	1.05	1.05	1.05	1.05	0
2023-07-13	1.05	1.05	1.05	1.05	0
2023-07-12	1.05	1.05	1.05	1.05	0
2023-07-11	1.05	1.05	1.05	1.05	0
2023-07-10	1.05	1.05	1.05	1.05	0
2023-07-07	1.05	1.05	1.05	1.05	0
2023-07-06	1.05	1.05	1.05	1.05	0
2023-07-05	1.05	1.05	1.05	1.05	0
2023-07-04	1.05	1.05	1.05	1.05	0
2023-07-03	1.05	1.05	1.05	1.05	0
2023-06-30	1.05	1.05	1.05	1.05	0
2023-06-29	1.05	1.05	1.05	1.05	0
2023-06-28	1.05	1.05	1.05	1.05	0
2023-06-27	1.05	1.05	1.05	1.05	0
2023-06-26	1.05	1.05	1.05	1.05	0
2023-06-23	1.05	1.05	1.05	1.05	0
2023-06-22	1.05	1.05	1.05	1.05	0
2023-06-21	1.05	1.05	1.05	1.05	0
2023-06-20	1.05	1.05	1.05	1.05	0
2023-06-19	0.95	1.05	0.95	1.05	1,021,264
2023-06-16	0.95	0.95	0.95	0.95	0
2023-06-15	0.95	0.95	0.95	0.95	43,450
2023-06-14	0.95	0.95	0.95	0.95	59,801
2023-06-13	0.95	0.95	0.95	0.95	28,781
2023-06-12	0.95	0.95	0.95	0.95	26,289
2023-06-09	0.95	0.95	0.95	0.95	280,333
2023-06-08	0.95	0.95	0.95	0.95	231,587
2023-06-07	0.95	0.95	0.95	0.95	150,904
2023-06-06	1.10	1.10	0.95	0.95	379,641
2023-06-05	1.10	1.10	1.10	1.10	53,010
2023-06-02	1.10	1.10	1.10	1.10	7,995
2023-06-01	1.10	1.10	1.10	1.10	53,081
2023-05-31	1.10	1.10	1.10	1.10	233,207
2023-05-30	1.10	1.10	1.10	1.10	203,893
2023-05-29	1.10	1.10	1.10	1.10	0
2023-05-26	1.10	1.10	1.10	1.10	263,732
2023-05-25	1.10	1.10	1.10	1.10	116,076
2023-05-24	1.10	1.10	1.10	1.10	126,516
2023-05-23	0.95	1.10	0.95	1.10	775,287
2023-05-22	1.00	1.00	0.95	0.95	155,072
2023-05-19	1.05	1.25	1.00	1.00	2,213,209
2023-05-18	0.75	1.05	0.80	0.80	3,089,369
2023-05-17	0.75	0.75	0.75	0.75	759
2023-05-16	0.75	0.75	0.75	0.75	1,525
2023-05-15	0.75	0.75	0.75	0.75	2,964
2023-05-12	0.75	0.75	0.75	0.75	32,296
2023-05-11	0.75	0.75	0.75	0.75	497,312
2023-05-10	0.75	0.75	0.75	0.75	5,795
2023-05-09	0.75	0.75	0.75	0.75	2,578
2023-05-08	0.75	0.75	0.75	0.75	0
2023-05-05	0.75	0.80	0.75	0.75	96,723
2023-05-04	0.75	0.75	0.75	0.75	54,701
2023-05-03	0.80	0.80	0.75	0.75	410,571
2023-05-02	0.80	0.80	0.80	0.80	1,139
2023-05-01	0.80	0.80	0.80	0.80	0
2023-04-28	0.80	0.80	0.80	0.80	71,170
2023-04-27	0.80	0.80	0.80	0.80	7,193
2023-04-26	0.80	0.80	0.80	0.80	145,851
2023-04-25	0.80	0.80	0.80	0.80	58
2023-04-24	0.80	0.80	0.80	0.80	12,301
2023-04-21	0.80	0.80	0.80	0.80	100,114
2023-04-20	0.80	0.80	0.80	0.80	290,000
2023-04-19	0.80	0.80	0.80	0.80	21,704
2023-04-18	0.80	0.80	0.80	0.80	23,903
2023-04-17	0.80	0.80	0.80	0.80	104
2023-04-14	0.80	0.80	0.80	0.80	185
2023-04-13	0.80	0.80	0.80	0.80	21,636
2023-04-12	0.80	0.80	0.80	0.80	32,799
2023-04-11	0.80	0.80	0.80	0.80	136,507
2023-04-10	0.80	0.80	0.80	0.80	0
2023-04-07	0.80	0.80	0.80	0.80	0
2023-04-06	0.85	0.85	0.75	0.80	1,145,993
2023-04-05	0.85	0.85	0.85	0.85	15,479
2023-04-04	0.85	0.85	0.85	0.85	149,767
2023-04-03	0.85	0.85	0.85	0.85	64,375
2023-03-31	0.85	0.85	0.85	0.85	69,619
2023-03-30	0.85	0.85	0.85	0.85	217,564
2023-03-29	0.95	0.95	0.85	0.85	6,469
2023-03-28	0.95	0.95	0.95	0.95	32,570
2023-03-27	0.90	0.95	0.90	0.95	101,498
2023-03-24	0.90	0.90	0.90	0.90	8,620
2023-03-23	0.90	0.90	0.90	0.90	37,951
2023-03-22	0.90	0.90	0.90	0.90	453
2023-03-21	0.85	0.90	0.85	0.90	117,106
2023-03-20	0.85	0.85	0.85	0.85	57,246
2023-03-17	0.85	0.90	0.85	0.85	96,821
2023-03-16	0.85	0.85	0.85	0.85	75,264
2023-03-15	0.95	0.90	0.90	0.90	387,481
2023-03-14	0.95	0.95	0.95	0.95	4,683
2023-03-13	0.95	0.95	0.95	0.95	185,087
2023-03-10	0.95	0.95	0.95	0.95	39,462
2023-03-09	1.15	1.15	0.95	0.95	1,476,122
2023-03-08	1.25	1.25	1.15	1.15	1,215,131
2023-03-07	1.35	1.35	1.25	1.25	518,793
2023-03-06	1.45	1.45	1.35	1.35	409,608
2023-03-03	1.45	1.45	1.45	1.45	51,614
2023-03-02	1.65	1.65	1.45	1.45	937,217
2023-03-01	1.80	1.80	1.60	1.65	1,100,909
2023-02-28	1.80	1.80	1.80	1.80	136,327
2023-02-27	2.15	2.15	1.80	1.80	1,051,096
2023-02-24	2.10	2.30	1.95	2.15	5,354,191
2023-02-23	1.30	2.50	1.20	2.10	12,117,715
2023-02-22	0.40	2.10	0.34	1.30	12,803,254
2023-02-21	0.40	0.40	0.40	0.40	0
2023-02-20	0.40	0.40	0.40	0.40	0
2023-02-17	0.40	0.40	0.40	0.40	0
2023-02-16	0.40	0.40	0.40	0.40	0
2023-02-15	0.40	0.40	0.40	0.40	0
2023-02-14	0.40	0.40	0.40	0.40	0
2023-02-13	0.40	0.40	0.40	0.40	0
2023-02-10	0.40	0.40	0.40	0.40	0
2023-02-09	0.40	0.40	0.40	0.40	0
2023-02-08	0.40	0.40	0.40	0.40	0
2023-02-07	0.40	0.40	0.40	0.40	0
2023-02-06	0.40	0.40	0.40	0.40	0
2023-02-03	0.40	0.40	0.40	0.40	0
2023-02-02	0.40	0.40	0.40	0.40	0
2023-02-01	0.40	0.40	0.40	0.40	0
2023-01-31	0.40	0.40	0.40	0.40	0
2023-01-30	0.40	0.40	0.40	0.40	0
2023-01-27	0.40	0.40	0.40	0.40	0
2023-01-26	0.40	0.40	0.40	0.40	0
2023-01-25	0.40	0.40	0.40	0.40	0
2023-01-24	0.40	0.40	0.40	0.40	0
2023-01-23	0.40	0.40	0.40	0.40	0
2023-01-20	0.40	0.40	0.40	0.40	0
2023-01-19	0.40	0.40	0.40	0.40	0
2023-01-18	0.40	0.40	0.40	0.40	0
2023-01-17	0.40	0.40	0.40	0.40	0
2023-01-16	0.40	0.40	0.40	0.40	0
2023-01-13	0.40	0.40	0.40	0.40	0
2023-01-12	0.40	0.40	0.40	0.40	0
2023-01-11	0.40	0.40	0.40	0.40	0
2023-01-10	0.40	0.40	0.40	0.40	0
2023-01-09	0.40	0.40	0.40	0.40	0
2023-01-06	0.40	0.40	0.40	0.40	0
2023-01-05	0.40	0.40	0.40	0.40	0
2023-01-04	0.40	0.40	0.40	0.40	0
2023-01-03	0.40	0.40	0.40	0.40	0
2023-01-02	0.40	0.40	0.40	0.40	0
2022-12-30	0.40	0.40	0.35	0.40	813,040
2022-12-29	0.45	0.45	0.40	0.40	583,745
2022-12-28	0.60	0.60	0.45	0.45	961,278
2022-12-27	0.60	0.60	0.60	0.60	0
2022-12-26	0.60	0.60	0.60	0.60	0
2022-12-23	0.70	0.70	0.60	0.60	123,667
2022-12-22	0.70	0.70	0.70	0.70	10,549
2022-12-21	0.70	0.70	0.70	0.70	208,114
2022-12-20	0.80	0.80	0.70	0.70	541,533
2022-12-19	1.35	1.35	0.80	0.80	347,738
2022-12-16	1.45	1.45	1.35	1.35	325,311
2022-12-15	1.45	1.45	1.45	1.45	59,869
2022-12-14	1.50	1.50	1.45	1.45	396,677
2022-12-13	1.50	1.50	1.50	1.50	5,562
2022-12-12	1.60	1.60	1.50	1.50	401,649
2022-12-09	1.60	1.60	1.60	1.60	54,370
2022-12-08	1.65	1.65	1.60	1.60	152,364
2022-12-07	1.65	1.65	1.65	1.65	1,813
2022-12-06	1.65	1.65	1.65	1.65	30,696
2022-12-05	1.65	1.65	1.65	1.65	37,097
2022-12-02	1.65	1.65	1.65	1.65	7,201
2022-12-01	1.65	1.65	1.65	1.65	1,610
2022-11-30	1.70	1.70	1.65	1.65	69,142
2022-11-29	1.70	1.70	1.70	1.70	1,631
2022-11-28	1.70	1.70	1.70	1.70	118,076
2022-11-25	1.70	1.70	1.70	1.70	196,756
2022-11-24	1.70	1.70	1.70	1.70	137,900
2022-11-23	1.70	1.70	1.70	1.70	29,522
2022-11-22	1.70	1.70	1.70	1.70	14,977
2022-11-21	1.70	1.70	1.70	1.70	47,973
2022-11-18	1.70	1.70	1.70	1.70	52,275
2022-11-17	1.65	1.70	1.65	1.70	122,343
2022-11-16	1.70	1.70	1.60	1.65	526,768
2022-11-15	1.70	1.70	1.65	1.70	183,573
2022-11-14	1.60	1.75	1.60	1.70	366,951
2022-11-11	1.60	1.60	1.60	1.60	97,838
2022-11-10	1.60	1.60	1.60	1.60	161,716
2022-11-09	1.55	1.60	1.46	1.46	349,667
2022-11-08	1.50	1.50	1.50	1.50	81,943
2022-11-07	1.50	1.50	1.50	1.50	65,377
2022-11-04	1.50	1.50	1.50	1.50	112,290
2022-11-03	1.45	1.55	1.41	1.50	546,309
2022-11-02	1.45	1.45	1.45	1.45	76,395
2022-11-01	1.45	1.45	1.45	1.45	755
2022-10-31	1.45	1.45	1.45	1.45	175,628
2022-10-28	1.45	1.45	1.45	1.45	76,425
2022-10-27	1.45	1.45	1.45	1.45	84,549
2022-10-26	1.45	1.45	1.45	1.45	40,625
2022-10-25	1.45	1.45	1.45	1.45	348,508
2022-10-24	1.20	1.45	1.20	1.45	597,157
2022-10-21	1.20	1.20	1.20	1.20	1,330
2022-10-20	1.20	1.20	1.20	1.20	13,049
2022-10-19	1.20	1.20	1.20	1.20	41,271
2022-10-18	1.20	1.20	1.20	1.20	667
2022-10-17	1.20	1.20	1.20	1.20	120,187
2022-10-14	1.20	1.20	1.20	1.20	0
2022-10-13	1.20	1.20	1.10	1.20	255,500
2022-10-12	1.20	1.20	1.20	1.20	25,519
2022-10-11	1.20	1.20	1.20	1.20	8,762
2022-10-10	1.20	1.20	1.20	1.20	182,031
2022-10-07	1.35	1.35	1.20	1.20	199,727
2022-10-06	1.35	1.35	1.35	1.35	5,000
2022-10-05	1.40	1.40	1.35	1.35	14,642
2022-10-04	1.50	1.50	1.40	1.40	31,917
2022-10-03	1.50	1.50	1.50	1.50	13,300
2022-09-30	1.50	1.50	1.50	1.50	550
2022-09-29	1.53	1.53	1.50	1.50	7,114
2022-09-28	1.53	1.53	1.53	1.53	5,321
2022-09-27	1.53	1.53	1.53	1.53	0
2022-09-26	1.53	1.53	1.53	1.53	400
2022-09-23	1.53	1.53	1.53	1.53	12,220
2022-09-22	1.55	1.55	1.40	1.53	701,653
2022-09-21	1.55	1.55	1.55	1.55	10,050
2022-09-20	1.65	1.65	1.55	1.55	77,273
2022-09-19	1.65	1.65	1.65	1.65	0
2022-09-16	1.65	1.65	1.65	1.65	0
2022-09-15	1.65	1.65	1.60	1.65	632,617
2022-09-14	1.65	1.65	1.65	1.65	22,344
2022-09-13	1.70	1.70	1.50	1.65	258,189
2022-09-12	1.35	1.70	1.40	1.70	1,341,125
2022-09-09	1.35	1.35	1.35	1.35	242,574
2022-09-08	1.35	1.35	1.35	1.35	51,464
2022-09-07	1.35	1.35	1.35	1.35	81,296
2022-09-06	1.35	1.35	1.35	1.35	22,621
2022-09-05	1.35	1.35	1.35	1.35	181,232
2022-09-02	1.25	1.35	1.25	1.35	361,800
2022-09-01	1.25	1.25	1.25	1.25	11,574
2022-08-31	1.30	1.30	1.25	1.25	78,700
2022-08-30	1.40	1.40	1.30	1.30	17,398
2022-08-29	1.40	1.40	1.40	1.40	0
2022-08-26	1.40	1.40	1.40	1.40	42,446
2022-08-25	1.40	1.40	1.40	1.40	24,970
2022-08-24	1.40	1.40	1.40	1.40	8,344
2022-08-23	1.40	1.40	1.40	1.40	356
2022-08-22	1.40	1.40	1.40	1.40	41,074
2022-08-19	1.40	1.40	1.40	1.40	0
2022-08-18	1.40	1.40	1.40	1.40	0
2022-08-17	1.40	1.40	1.40	1.40	2,441
2022-08-16	1.40	1.40	1.40	1.40	26,282
2022-08-15	1.40	1.40	1.40	1.40	35,300
2022-08-12	1.40	1.40	1.40	1.40	32,919
2022-08-11	1.40	1.40	1.40	1.40	979
2022-08-10	1.40	1.40	1.40	1.40	1,277
2022-08-09	1.40	1.40	1.40	1.40	4,369
2022-08-08	1.40	1.40	1.40	1.40	122,398
2022-08-05	1.35	1.40	1.35	1.40	457,387
2022-08-04	1.35	1.35	1.35	1.35	11,520
2022-08-03	1.35	1.35	1.35	1.35	49,794
2022-08-02	1.35	1.35	1.35	1.35	7,463
2022-08-01	1.35	1.35	1.20	1.35	52,472
2022-07-29	1.35	1.35	1.35	1.35	23,979
2022-07-28	1.35	1.35	1.35	1.35	230,982
2022-07-27	1.25	1.25	1.25	1.25	1,511
2022-07-26	1.25	1.25	1.25	1.25	12,750
2022-07-25	1.25	1.25	1.25	1.25	43,851
2022-07-22	1.25	1.25	1.25	1.25	0
2022-07-21	1.25	1.25	1.25	1.25	10,355
2022-07-20	1.25	1.25	1.25	1.25	6,040
2022-07-19	1.25	1.25	1.25	1.25	9,816
2022-07-18	1.25	1.25	1.25	1.25	46,057
2022-07-15	1.25	1.25	1.25	1.25	2,343
2022-07-14	1.35	1.35	1.25	1.25	122,593
2022-07-13	1.35	1.35	1.35	1.35	87,080
2022-07-12	1.35	1.35	1.35	1.35	25,447
2022-07-11	1.35	1.35	1.35	1.35	64,659
2022-07-08	1.35	1.35	1.35	1.35	144,875
2022-07-07	1.15	1.35	1.15	1.35	124,759
2022-07-06	1.15	1.15	1.15	1.15	348
2022-07-05	1.15	1.15	1.15	1.15	1,341
2022-07-04	1.15	1.15	1.15	1.15	1,970
2022-07-01	1.15	1.15	1.15	1.15	203,210
2022-06-30	1.15	1.15	1.15	1.15	20,072
2022-06-29	1.15	1.15	1.15	1.15	178,000
2022-06-28	1.15	1.15	1.15	1.15	161,256
2022-06-27	1.20	1.20	1.10	1.15	29,822
2022-06-24	1.35	1.35	1.20	1.20	247,510
2022-06-23	1.35	1.35	1.35	1.35	0
2022-06-22	1.35	1.35	1.35	1.35	9,113
2022-06-21	1.35	1.35	1.35	1.35	0
2022-06-20	1.35	1.35	1.35	1.35	40,000
2022-06-17	1.35	1.35	1.35	1.35	9,320
2022-06-16	1.35	1.35	1.35	1.35	0
2022-06-15	1.35	1.35	1.35	1.35	5,798
2022-06-14	1.35	1.35	1.35	1.35	30,947
2022-06-13	1.35	1.35	1.35	1.35	111,000
2022-06-10	1.35	1.35	1.35	1.35	240
2022-06-09	1.35	1.35	1.35	1.35	0
2022-06-08	1.35	1.35	1.35	1.35	7,740
2022-06-07	1.35	1.35	1.35	1.35	0
2022-06-06	1.35	1.35	1.35	1.35	17,481
2022-06-03	1.35	1.35	1.35	1.35	0
2022-06-02	1.35	1.35	1.35	1.35	0
2022-06-01	1.35	1.35	1.35	1.35	10,525
2022-05-31	1.35	1.35	1.35	1.35	2,110
2022-05-30	1.35	1.35	1.35	1.35	69,772
2022-05-27	1.30	1.35	1.30	1.35	18,781
2022-05-26	1.20	1.30	1.18	1.30	483,065
2022-05-25	1.20	1.20	1.20	1.20	13,304
2022-05-24	1.20	1.20	1.20	1.20	13,288
2022-05-23	1.20	1.20	1.20	1.20	5,008
2022-05-20	1.20	1.20	1.20	1.20	2,037
2022-05-19	1.20	1.20	1.20	1.20	154
2022-05-18	1.20	1.20	1.20	1.20	111,895
2022-05-17	1.20	1.20	1.10	1.20	5,593
2022-05-16	1.20	1.20	1.20	1.20	34,500
2022-05-13	1.20	1.20	1.20	1.20	6,687
2022-05-12	1.20	1.20	1.10	1.20	127,657
2022-05-11	1.20	1.20	1.20	1.20	5,758
2022-05-10	1.23	1.23	1.23	1.20	208,779
2022-05-09	1.20	1.20	1.20	1.20	55,026
2022-05-06	1.20	1.20	1.20	1.20	20,815
2022-05-05	1.23	1.23	1.23	1.20	121,833
2022-05-04	1.23	1.23	1.23	1.20	235
2022-05-03	1.15	1.20	1.15	1.20	29,221
2022-05-02	1.15	1.15	1.15	1.15	0
2022-04-29	1.15	1.15	1.15	1.15	26,713
2022-04-28	1.08	1.15	1.08	1.15	151,890
2022-04-27	0.95	1.08	0.95	1.08	709,262
2022-04-26	0.95	0.95	0.95	0.95	1,652
2022-04-25	0.95	0.95	0.90	0.95	2,187
2022-04-22	0.95	0.95	0.95	0.95	102,545
2022-04-21	0.95	0.95	0.95	0.95	10,305
2022-04-20	0.95	0.95	0.95	0.95	0
2022-04-19	0.95	0.95	0.90	0.95	140,025
2022-04-18	0.95	0.95	0.95	0.95	0
2022-04-15	0.95	0.95	0.95	0.95	0
2022-04-14	0.95	0.95	0.90	0.95	0
2022-04-13	0.95	0.95	0.95	0.95	524
2022-04-12	0.95	0.97	0.97	0.97	56,134
2022-04-11	0.95	0.95	0.95	0.95	4,634
2022-04-08	0.95	0.95	0.95	0.95	3,652
2022-04-07	0.95	0.95	0.95	0.95	1,092
2022-04-06	0.95	0.95	0.95	0.95	23,070
2022-04-05	0.95	0.95	0.95	0.95	98,106
2022-04-04	1.05	1.05	0.95	0.95	540,572
2022-04-01	1.05	1.05	1.05	1.05	81,486
2022-03-31	1.15	1.15	1.00	1.05	39,529
2022-03-30	1.13	1.20	1.05	1.15	128,025
2022-03-29	1.13	1.13	1.10	1.13	58,231
2022-03-28	1.15	1.15	1.13	1.13	35,429
2022-03-25	1.20	1.20	1.15	1.15	22,400
2022-03-24	1.20	1.20	1.20	1.20	14,670
2022-03-23	1.20	1.20	1.20	1.20	780
2022-03-22	1.20	1.20	1.20	1.20	82,218
2022-03-21	1.30	1.30	1.20	1.20	12,470
2022-03-18	1.30	1.30	1.30	1.30	2,515
2022-03-17	1.30	1.30	1.30	1.30	1,312
2022-03-16	1.30	1.30	1.30	1.30	16,203
2022-03-15	1.30	1.30	1.30	1.30	9,660
2022-03-14	1.30	1.30	1.30	1.30	13,872
2022-03-11	1.30	1.30	1.30	1.30	4,772
2022-03-10	1.30	1.30	1.30	1.30	8,211
2022-03-09	1.30	1.30	1.30	1.30	3,197
2022-03-08	1.30	1.30	1.30	1.30	24,170
2022-03-07	1.30	1.30	1.30	1.30	397,075
2022-03-04	1.30	1.30	1.30	1.30	0
2022-03-03	1.35	1.35	1.30	1.30	10,646
2022-03-02	1.35	1.35	1.35	1.35	106,336
2022-03-01	1.35	1.35	1.35	1.35	16,490
2022-02-28	1.35	1.35	1.35	1.35	63,309
2022-02-25	1.35	1.35	1.35	1.35	11,912
2022-02-24	1.38	1.38	1.30	1.35	292,086
2022-02-23	1.38	1.38	1.38	1.38	165,433
2022-02-22	1.38	1.38	1.38	1.38	249,734
2022-02-21	1.35	1.40	1.35	1.38	554,500
2022-02-18	1.25	1.21	1.21	1.35	788,185
2022-02-17	1.25	1.25	1.25	1.25	46,732
2022-02-16	1.25	1.25	1.25	1.25	47,128
2022-02-15	1.25	1.25	1.25	1.25	1,731
2022-02-14	1.25	1.25	1.25	1.25	2,909
2022-02-11	1.25	1.25	1.25	1.25	26,456
2022-02-10	1.25	1.25	1.25	1.25	3,131
2022-02-09	1.25	1.25	1.25	1.25	1,072
2022-02-08	1.25	1.25	1.25	1.25	15,648
2022-02-07	1.25	1.25	1.25	1.25	13,167
2022-02-04	1.25	1.25	1.25	1.25	14,059
2022-02-03	1.25	1.25	1.25	1.25	15,336
2022-02-02	1.25	1.25	1.25	1.25	859
2022-02-01	1.25	1.25	1.25	1.25	1,263
2022-01-31	1.25	1.25	1.25	1.25	9,147
2022-01-28	1.25	1.25	1.25	1.25	19,536
2022-01-27	1.25	1.25	1.25	1.25	8,467
2022-01-26	1.25	1.25	1.20	1.25	8,160
2022-01-25	1.30	1.30	1.25	1.25	211,170
2022-01-24	1.30	1.30	1.30	1.30	74,453
2022-01-21	1.25	1.30	1.25	1.30	432,901
2022-01-20	1.25	1.25	1.25	1.25	47,223
2022-01-19	1.25	1.25	1.25	1.25	9,694
2022-01-18	1.25	1.25	1.25	1.25	120,060
2022-01-17	1.25	1.25	1.25	1.25	4,178
2022-01-14	1.30	1.30	1.25	1.25	106,682
2022-01-13	1.30	1.30	1.30	1.30	58,399
2022-01-12	1.30	1.30	1.30	1.30	18,505
2022-01-11	1.30	1.30	1.30	1.30	14,067
2022-01-10	1.30	1.30	1.30	1.30	2,922
2022-01-07	1.30	1.30	1.25	1.30	58,364
2022-01-06	1.30	1.30	1.30	1.30	117,147
2022-01-05	1.30	1.30	1.30	1.30	21,526
2022-01-04	1.30	1.30	1.30	1.30	24,570
2022-01-03	1.30	1.30	1.30	1.30	0
2021-12-31	1.30	1.30	1.30	1.30	2,594
2021-12-30	1.30	1.30	1.25	1.30	4,256
2021-12-29	1.21	1.30	1.21	1.30	495,275
2021-12-28	1.25	1.25	1.25	1.25	0
2021-12-27	1.25	1.25	1.25	1.25	0
2021-12-24	1.20	1.25	1.20	1.25	81,712
2021-12-23	1.20	1.20	1.20	1.20	30,680
2021-12-22	1.20	1.20	1.20	1.20	200
2021-12-21	1.20	1.20	1.20	1.20	117,506
2021-12-20	1.20	1.20	1.20	1.20	21,090
2021-12-17	1.20	1.20	1.20	1.20	5,467
2021-12-16	1.20	1.20	1.20	1.20	7,328
2021-12-15	1.20	1.20	1.20	1.20	16,980
2021-12-14	1.20	1.20	1.20	1.20	6,834
2021-12-13	1.25	1.25	1.15	1.20	245,865
2021-12-10	1.23	1.25	1.23	1.25	179,629
2021-12-09	1.25	1.25	1.23	1.23	53,556
2021-12-08	1.25	1.25	1.25	1.25	3,744
2021-12-07	1.25	1.25	1.25	1.25	13,685
2021-12-06	1.25	1.25	1.25	1.25	32,141
2021-12-03	1.30	1.30	1.25	1.25	153,507
2021-12-02	1.30	1.30	1.25	1.30	35,312
2021-12-01	1.30	1.30	1.25	1.30	1,369
2021-11-30	1.30	1.30	1.30	1.30	10,204
2021-11-29	1.30	1.30	1.25	1.30	4,777
2021-11-26	1.30	1.30	1.30	1.30	153,550
2021-11-25	1.30	1.30	1.30	1.30	13,732
2021-11-24	1.30	1.30	1.25	1.30	2,518
2021-11-23	1.30	1.30	1.30	1.30	26,809
2021-11-22	1.30	1.30	1.30	1.30	1
2021-11-19	1.30	1.30	1.30	1.30	345
2021-11-18	1.30	1.30	1.30	1.30	15,999
2021-11-17	1.30	1.30	1.30	1.30	4,019
2021-11-16	1.30	1.30	1.30	1.30	254
2021-11-15	1.30	1.30	1.30	1.30	5,531
2021-11-12	1.30	1.30	1.30	1.30	11,900
2021-11-11	1.30	1.30	1.30	1.30	14,120
2021-11-10	1.30	1.30	1.30	1.30	67,123
2021-11-09	1.30	1.30	1.30	1.30	5,970
2021-11-08	1.30	1.30	1.30	1.30	2,921
2021-11-05	1.30	1.30	1.30	1.30	8,860
2021-11-04	1.25	1.35	1.25	1.30	211,743
2021-11-03	1.25	1.25	1.25	1.25	339,110
2021-11-02	1.25	1.25	1.25	1.25	498
2021-11-01	1.25	1.25	1.25	1.25	5,787
2021-10-29	1.25	1.25	1.20	1.25	13,297
2021-10-28	1.25	1.25	1.25	1.25	82,571
2021-10-27	1.25	1.25	1.25	1.25	43,438
2021-10-26	1.25	1.25	1.25	1.25	3,351
2021-10-25	1.23	1.23	1.23	1.23	4,337
2021-10-22	1.23	1.23	1.23	1.23	4,051
2021-10-21	1.23	1.23	1.23	1.23	50,164
2021-10-20	1.23	1.23	1.23	1.23	58,676
2021-10-19	1.23	1.23	1.23	1.23	312,906
2021-10-18	1.19	1.23	1.19	1.23	81,974
2021-10-15	1.25	1.25	1.20	1.23	30,288
2021-10-14	1.23	1.18	1.18	1.23	126,555
2021-10-13	1.23	1.17	1.17	1.23	44,423
2021-10-12	1.33	1.30	1.21	1.21	459,347
2021-10-11	1.33	1.33	1.33	1.33	303
2021-10-08	1.33	1.33	1.33	1.33	19,766
2021-10-07	1.33	1.33	1.33	1.33	42,080
2021-10-06	1.33	1.33	1.25	1.33	49,621
2021-10-05	1.33	1.33	1.33	1.33	33,366
2021-10-04	1.33	1.33	1.33	1.33	8,019
2021-10-01	1.33	1.33	1.33	1.33	1,957
2021-09-30	1.33	1.33	1.33	1.33	9,540
2021-09-29	1.33	1.33	1.33	1.33	1,286
2021-09-28	1.33	1.33	1.25	1.33	11,359
2021-09-27	1.33	1.33	1.33	1.33	50,551
2021-09-24	1.33	1.33	1.25	1.33	79,853
2021-09-23	1.33	1.33	1.33	1.33	616
2021-09-22	1.33	1.33	1.33	1.33	999
2021-09-21	1.38	1.38	1.33	1.33	623,006
2021-09-20	1.38	1.38	1.38	1.38	961,807
2021-09-17	1.38	1.37	1.37	1.38	535,409
2021-09-16	1.40	1.25	1.25	1.25	48,997
2021-09-15	1.40	1.40	1.40	1.40	97,952
2021-09-14	1.40	1.40	1.40	1.40	15,322
2021-09-13	1.40	1.40	1.40	1.40	176,632
2021-09-10	1.40	1.40	1.40	1.40	19,717
2021-09-09	1.40	1.44	1.30	1.40	267,547
2021-09-08	1.60	1.60	1.35	1.40	527,175
2021-09-07	1.60	1.60	1.60	1.60	2,427
2021-09-06	1.60	1.60	1.60	1.60	123,903
2021-09-03	1.60	1.60	1.60	1.60	183,396
2021-09-02	1.60	1.60	1.60	1.60	15,044
2021-09-01	1.60	1.60	1.60	1.60	53,296
2021-08-31	1.60	1.60	1.50	1.60	38,985
2021-08-30	1.60	1.60	1.60	1.60	0
2021-08-27	1.60	1.60	1.60	1.60	754
2021-08-26	1.60	1.60	1.60	1.60	109,361
2021-08-25	1.60	1.60	1.60	1.60	99,730
2021-08-24	1.60	1.60	1.60	1.60	1,106
2021-08-23	1.75	1.75	1.60	1.60	72,585
2021-08-20	1.75	1.75	1.75	1.75	119,883
2021-08-19	1.75	1.75	1.75	1.75	62,513
2021-08-18	1.75	1.75	1.75	1.75	24,316
2021-08-17	1.75	1.75	1.75	1.75	0
2021-08-16	1.75	1.75	1.75	1.75	17,574
2021-08-13	1.75	1.75	1.75	1.75	4,515
2021-08-12	1.75	1.75	1.75	1.75	29,841
2021-08-11	1.75	1.75	1.75	1.75	29,428
2021-08-10	1.75	1.75	1.75	1.75	13,510
2021-08-09	1.85	1.79	1.60	1.75	296,350
2021-08-06	1.85	1.85	1.85	1.85	18,055
2021-08-05	1.85	1.85	1.85	1.85	2,401
2021-08-04	1.85	1.85	1.85	1.85	11,359
2021-08-03	1.85	1.85	1.85	1.85	3,053
2021-08-02	1.85	1.85	1.85	1.85	13,126
2021-07-30	1.85	1.85	1.85	1.85	9,967
2021-07-29	1.85	1.85	1.85	1.85	29,944
2021-07-28	1.85	1.85	1.85	1.85	33,661
2021-07-27	1.85	1.79	1.79	1.85	3,855
2021-07-26	1.85	1.85	1.85	1.85	2,557
2021-07-23	1.85	1.85	1.85	1.85	77,602
2021-07-22	1.85	1.80	1.80	1.80	31,666
2021-07-21	1.85	1.85	1.85	1.85	15,549
2021-07-20	1.85	1.85	1.85	1.85	20,585
2021-07-19	1.85	1.85	1.85	1.85	184,401
2021-07-16	1.79	1.79	1.79	1.85	110,494
2021-07-15	1.85	1.85	1.85	1.85	135,039
2021-07-14	1.80	1.74	1.74	1.85	357,221
2021-07-13	1.45	1.85	1.49	1.80	1,317,911
2021-07-12	1.40	1.44	1.44	1.40	132,976
2021-07-09	1.35	1.40	1.35	1.40	88,495
2021-07-08	1.35	1.35	1.20	1.35	957
2021-07-07	1.35	1.35	1.20	1.35	17,396
2021-07-06	1.35	1.35	1.35	1.35	2,203
2021-07-05	1.35	1.35	1.20	1.35	45,097
2021-07-02	1.35	1.35	1.35	1.35	53,730
2021-07-01	1.35	1.35	1.35	1.35	5,971
2021-06-30	1.35	1.35	1.35	1.35	2,445
2021-06-29	1.35	1.35	1.35	1.35	7,718
2021-06-28	1.35	1.35	1.35	1.35	40,358
2021-06-25	1.35	1.35	1.35	1.35	89,563
2021-06-24	1.35	1.35	1.35	1.35	101,995
2021-06-23	1.35	1.35	1.35	1.35	69,388
2021-06-22	1.35	1.35	1.35	1.35	130,000
2021-06-21	1.45	1.45	1.35	1.35	616,010
2021-06-18	1.47	1.47	1.30	1.45	707,562
2021-06-17	1.40	1.40	1.40	1.40	19,210
2021-06-16	1.40	1.45	1.45	1.40	88,195
2021-06-15	1.40	1.40	1.40	1.40	60,185
2021-06-14	1.40	1.40	1.40	1.40	148
2021-06-11	1.40	1.40	1.40	1.40	5,250
2021-06-10	1.45	1.45	1.31	1.40	33,409
2021-06-09	1.45	1.45	1.45	1.45	58,036
2021-06-08	1.45	1.45	1.45	1.45	117,151
2021-06-07	1.45	1.45	1.45	1.45	23,134
2021-06-04	1.41	1.41	1.41	1.45	149,580
2021-06-03	1.45	1.45	1.45	1.45	28,833
2021-06-02	1.45	1.37	1.37	1.45	3,192
2021-06-01	1.45	1.45	1.45	1.45	17,318
2021-05-28	1.45	1.45	1.45	1.45	16,902
2021-05-27	1.45	1.45	1.45	1.45	0
2021-05-26	1.45	1.53	1.53	1.45	21,226
2021-05-25	1.45	1.60	1.30	1.45	126,153
2021-05-24	1.45	1.55	1.55	1.45	46,538
2021-05-21	1.45	1.45	1.45	1.45	17,924
2021-05-20	1.45	1.45	1.45	1.45	7,977
2021-05-19	1.50	1.50	1.45	1.45	84,367
2021-05-18	1.50	1.50	1.50	1.50	0
2021-05-17	1.50	1.50	1.50	1.50	169,133
2021-05-14	1.50	1.50	1.50	1.50	47,351
2021-05-13	1.55	1.55	1.50	1.50	58,238
2021-05-12	1.55	1.55	1.55	1.55	13,823
2021-05-11	1.60	1.60	1.55	1.55	120,373
2021-05-10	1.60	1.60	1.60	1.60	1,718
2021-05-07	1.60	1.55	1.55	1.55	262,463
2021-05-06	1.60	1.60	1.60	1.60	128,006
2021-05-05	1.65	1.65	1.60	1.60	56,783
2021-05-04	1.65	1.65	1.65	1.65	3,343
2021-04-30	1.70	1.70	1.65	1.65	82,592
2021-04-29	1.60	2.30	1.60	1.70	1,714,254
2021-04-28	1.55	1.55	1.55	1.55	408,976
2021-04-27	1.55	1.55	1.55	1.55	9,098
2021-04-26	1.55	1.62	1.62	1.62	242,718
2021-04-23	1.55	1.55	1.55	1.55	54,514
2021-04-22	1.55	1.63	1.63	1.55	79,094
2021-04-21	1.55	1.55	1.55	1.55	650
2021-04-20	1.55	1.58	1.58	1.58	7,566
2021-04-19	1.55	1.50	1.50	1.50	29,697
2021-04-16	1.55	1.46	1.46	1.55	132,118
2021-04-15	1.55	1.55	1.55	1.55	25,476
2021-04-14	1.55	1.46	1.46	1.46	78,547
2021-04-13	1.65	1.65	1.50	1.55	241,665
2021-04-12	1.59	1.65	1.50	1.65	54,178
2021-04-09	1.65	1.65	1.65	1.65	72,689
2021-04-08	1.65	1.65	1.65	1.65	86,431
2021-04-07	1.65	1.65	1.65	1.65	1,571
2021-04-06	1.65	1.65	1.65	1.65	36,766
2021-04-01	1.65	1.65	1.65	1.65	107,096
2021-03-31	1.65	1.65	1.65	1.65	36,886
2021-03-30	1.65	1.65	1.65	1.65	76,198
2021-03-29	1.65	1.65	1.65	1.65	9,793
2021-03-26	1.65	1.65	1.65	1.65	105,567
2021-03-25	1.65	1.65	1.65	1.65	11,752
2021-03-24	1.65	1.65	1.65	1.65	28,814
2021-03-23	1.90	1.90	1.60	1.65	522,731
2021-03-22	1.90	1.90	1.90	1.90	45,741
2021-03-19	1.90	1.90	1.90	1.90	28,943
2021-03-18	1.85	1.95	1.85	1.90	152,850
2021-03-17	1.85	1.85	1.85	1.85	107,640
2021-03-16	1.85	1.85	1.85	1.85	57,336
2021-03-15	1.85	1.85	1.85	1.85	13,624
2021-03-12	1.85	1.85	1.85	1.85	11,937
2021-03-11	1.85	1.85	1.85	1.85	38,426
2021-03-10	1.85	1.85	1.85	1.85	27,470
2021-03-09	1.74	1.74	1.65	1.85	66,288
2021-03-08	1.75	1.75	1.65	1.65	67,515
2021-03-05	1.95	1.95	1.85	1.85	3,256
2021-03-04	1.95	1.95	1.95	1.95	76,481
2021-03-03	1.65	1.95	1.60	1.95	602,149
2021-03-02	1.65	1.65	1.65	1.65	12,700
2021-03-01	1.65	1.65	1.50	1.65	61,348
2021-02-26	1.65	1.65	1.65	1.65	73,918
2021-02-25	1.65	1.65	1.65	1.65	97,310
2021-02-24	1.65	1.65	1.65	1.65	16,808
2021-02-23	1.65	1.65	1.65	1.65	4,474
2021-02-22	1.65	1.65	1.65	1.65	9,821
2021-02-19	1.72	1.72	1.72	1.65	22,207
2021-02-18	1.75	1.75	1.65	1.65	24,848
2021-02-17	1.75	1.75	1.75	1.75	49,898
2021-02-16	1.95	1.95	1.75	1.75	67,559
2021-02-15	1.95	1.95	1.95	1.95	97,872
2021-02-12	1.95	1.95	1.95	1.95	7,278
2021-02-11	1.95	1.95	1.95	1.95	44,950
2021-02-10	1.84	1.84	1.84	1.95	50,344
2021-02-09	1.95	1.95	1.95	1.95	65,727
2021-02-08	1.95	1.95	1.95	1.95	5,600
2021-02-05	1.95	1.95	1.95	1.95	48,569
2021-02-04	1.95	1.95	1.95	1.95	29,372
2021-02-03	2.00	2.00	1.95	1.95	58,843
2021-02-02	2.00	2.00	2.00	2.00	140,341
2021-02-01	2.00	2.00	2.00	2.00	78,577
2021-01-29	2.00	2.00	2.00	2.00	102,539
2021-01-28	2.10	2.10	2.00	2.00	170,125
2021-01-27	2.10	2.10	2.10	2.10	275,063
2021-01-26	2.10	2.00	2.00	2.00	327,901
2021-01-25	2.20	2.25	2.10	2.10	118,798
2021-01-22	2.20	2.20	2.20	2.20	155,800
2021-01-21	2.20	2.20	2.20	2.20	43,246
2021-01-20	2.25	2.25	2.12	2.20	184,915
2021-01-19	2.22	2.25	2.00	2.25	84,542
2021-01-18	2.25	2.38	1.93	2.15	1,063,159
2021-01-15	1.60	4.30	1.40	2.25	4,682,462
2021-01-14	1.50	1.42	1.42	1.42	239,633
2021-01-13	1.50	1.50	1.50	1.50	18,000
2021-01-12	1.50	1.50	1.50	1.50	73,545
2021-01-11	1.50	1.50	1.50	1.50	85,386
2021-01-08	1.50	1.50	1.50	1.50	43,403
2021-01-07	1.50	1.50	1.50	1.50	21,225
2021-01-06	1.50	1.50	1.50	1.50	4,658
2021-01-05	1.56	1.56	1.48	1.50	13,123
2021-01-04	1.48	1.48	1.48	1.48	41,118
2020-12-31	1.48	1.48	1.48	1.48	89,866
2020-12-30	1.48	1.48	1.48	1.48	16,265
2020-12-29	1.48	1.56	1.56	1.48	173,310
2020-12-24	1.48	1.48	1.48	1.48	1,833
2020-12-23	1.48	1.48	1.48	1.48	17,057
2020-12-22	1.48	1.48	1.48	1.48	49,514
2020-12-21	1.48	1.48	1.48	1.48	34,658
2020-12-18	1.53	1.53	1.53	1.53	189,013
2020-12-17	1.53	1.53	1.53	1.53	89,944
2020-12-16	1.65	1.65	1.53	1.53	101,236
2020-12-15	1.75	1.80	1.65	1.65	78,393
2020-12-14	1.80	1.80	1.60	1.80	43,573
2020-12-11	1.75	1.80	1.75	1.80	38,813
2020-12-10	1.75	1.75	1.75	1.75	1,417
2020-12-09	1.80	1.80	1.75	1.75	46,498
2020-12-08	1.80	1.80	1.80	1.80	124,414
2020-12-07	1.90	1.90	1.80	1.80	168,469
2020-12-04	1.90	1.90	1.90	1.90	61,063
2020-12-03	1.85	1.95	1.95	1.90	289,320
2020-12-02	1.95	1.95	1.85	1.85	108,534
2020-12-01	1.92	1.92	1.92	1.95	55,060
2020-11-30	2.15	2.15	1.90	1.90	268,926
2020-11-27	2.15	2.15	2.15	2.15	48,153
2020-11-26	2.15	2.15	2.15	2.15	20,143
2020-11-25	2.15	2.15	2.15	2.15	108,337
2020-11-24	2.15	2.15	2.15	2.15	73,723
2020-11-23	2.15	2.15	2.15	2.15	260,258
2020-11-20	2.15	2.15	2.15	2.15	3,437
2020-11-19	2.10	2.15	2.00	2.15	17,305
2020-11-18	2.15	2.15	2.15	2.15	14,728
2020-11-17	2.16	2.16	2.16	2.15	27,771
2020-11-16	2.15	2.15	2.15	2.15	27,893
2020-11-13	2.10	2.15	1.90	2.15	199,815
2020-11-12	2.00	2.10	2.00	2.10	166,646
2020-11-11	2.00	2.00	2.00	2.00	138,713
2020-11-10	1.90	2.00	1.90	2.00	87,076
2020-11-09	1.90	1.90	1.90	1.90	235,871
2020-11-06	1.85	1.90	1.85	1.90	310,411
2020-11-05	1.85	1.85	1.85	1.85	251
2020-11-04	1.85	1.85	1.85	1.85	171,330
2020-11-03	1.65	1.85	1.65	1.85	463,627
2020-11-02	1.65	1.65	1.65	1.65	28,137
2020-10-30	1.65	1.65	1.50	1.65	41,371
2020-10-29	1.65	1.65	1.65	1.65	5,916
2020-10-28	1.65	1.65	1.65	1.65	5,909
2020-10-27	1.65	1.65	1.65	1.65	5,596
2020-10-26	1.70	1.70	1.65	1.65	58,213
2020-10-23	1.80	1.80	1.70	1.70	91,537
2020-10-22	1.80	1.80	1.60	1.80	21,807
2020-10-21	1.80	1.80	1.80	1.80	53,460
2020-10-20	1.80	1.80	1.80	1.80	4,767
2020-10-16	1.80	1.80	1.80	1.80	14,647
2020-10-15	1.80	1.80	1.80	1.80	98,552
2020-10-14	1.80	1.80	1.80	1.80	81,454
2020-10-13	1.80	1.80	1.80	1.80	4,225
2020-10-12	1.80	1.80	1.80	1.80	10,579
2020-10-09	1.80	1.80	1.80	1.80	9,102
2020-10-08	1.80	1.80	1.80	1.80	12,594
2020-10-07	1.80	1.80	1.80	1.80	3,169
2020-10-06	1.80	1.80	1.80	1.80	17,855
2020-10-05	1.80	1.80	1.80	1.80	1,128
2020-10-02	1.80	1.80	1.80	1.80	2,345
2020-10-01	1.80	1.80	1.80	1.80	1,567
2020-09-30	1.80	1.80	1.80	1.80	6,754
2020-09-29	1.80	1.80	1.80	1.80	1,549
2020-09-28	1.80	1.80	1.60	1.80	28,286
2020-09-25	1.80	1.80	1.80	1.80	398
2020-09-24	1.80	1.80	1.80	1.80	6,417
2020-09-23	1.48	1.75	1.48	1.75	340,595
2020-09-22	1.48	1.48	1.48	1.48	2,076
2020-09-21	1.48	1.48	1.48	1.48	14,805
2020-09-18	1.48	1.48	1.48	1.48	53,517
2020-09-17	1.48	1.48	1.48	1.48	14,691
2020-09-16	1.48	1.48	1.48	1.48	10,586
2020-09-15	1.48	1.48	1.48	1.48	16,480
2020-09-14	1.48	1.48	1.43	1.48	402,615
2020-09-11	1.48	1.48	1.48	1.48	9,716
2020-09-10	1.53	1.53	1.48	1.53	7,431
2020-09-09	1.53	1.53	1.30	1.53	4,062
2020-09-08	1.63	1.63	1.48	1.48	248,216
2020-09-07	1.63	1.63	1.63	1.63	264
2020-09-04	1.63	1.63	1.63	1.63	4,220
2020-09-03	1.63	1.63	1.63	1.63	3,109
2020-09-02	1.63	1.63	1.63	1.63	26,188
2020-09-01	1.63	1.63	1.40	1.63	45,668
2020-08-28	1.63	1.63	1.63	1.63	7,806
2020-08-27	1.63	1.63	1.63	1.63	16,850
2020-08-26	1.63	1.63	1.63	1.63	31,798
2020-08-25	1.63	1.63	1.63	1.63	146,400
2020-08-24	1.70	1.70	1.58	1.63	171,674
2020-08-21	1.70	1.70	1.70	1.70	1,727
2020-08-20	1.70	1.70	1.50	1.70	50
2020-08-19	1.70	1.70	1.70	1.70	163,227
2020-08-18	1.70	1.70	1.70	1.70	6,258
2020-08-17	1.70	1.70	1.70	1.70	49,492
2020-08-14	1.70	1.70	1.70	1.70	40,371
2020-08-13	1.70	1.70	1.50	1.70	45,750
2020-08-12	1.70	1.70	1.70	1.70	3,853
2020-08-11	1.70	1.70	1.70	1.70	55,148
2020-08-10	1.70	1.70	1.70	1.70	11,874
2020-08-07	1.70	1.70	1.70	1.70	24,761
2020-08-06	1.55	1.70	1.55	1.70	358,451
2020-08-05	1.55	1.55	1.55	1.55	3,328
2020-08-04	1.55	1.55	1.55	1.55	49,767
2020-08-03	1.55	1.55	1.55	1.55	13,247
2020-07-31	1.55	1.55	1.55	1.55	1,676
2020-07-30	1.55	1.55	1.55	1.55	12,558
2020-07-29	1.55	1.55	1.55	1.55	22,488
2020-07-28	1.55	1.55	1.55	1.55	15,640
2020-07-27	1.55	1.55	1.55	1.55	26,015
2020-07-24	1.45	1.55	1.45	1.55	56,481
2020-07-23	1.50	1.50	1.45	1.45	13,951
2020-07-22	1.40	1.50	1.40	1.50	53,328
2020-07-21	1.40	1.40	1.40	1.40	5,355
2020-07-20	1.50	1.50	1.40	1.50	49,641
2020-07-17	1.50	1.50	1.50	1.50	5,166
2020-07-16	1.50	1.50	1.50	1.50	67
2020-07-15	1.50	1.50	1.50	1.50	25,496
2020-07-14	1.55	1.55	1.50	1.50	143,241
2020-07-13	1.60	1.60	1.55	1.55	2,784
2020-07-10	1.60	1.60	1.60	1.60	3,390
2020-07-09	1.60	1.60	1.60	1.60	92,513
2020-07-08	1.60	1.60	1.60	1.60	43,677
2020-07-07	1.60	1.60	1.60	1.60	8,198
2020-07-06	1.60	1.60	1.60	1.60	48,064
2020-07-03	1.60	1.60	1.60	1.60	100,997
2020-07-02	1.60	1.70	1.70	1.60	235,395
2020-07-01	1.60	1.60	1.50	1.60	157,166
2020-06-30	1.60	1.60	1.60	1.60	303,628
2020-06-29	1.85	1.85	1.60	1.85	105,071
2020-06-26	1.85	1.85	1.85	1.85	6,137
2020-06-25	1.85	1.85	1.85	1.85	97,793
2020-06-24	1.85	1.85	1.85	1.85	4,878
2020-06-23	1.95	1.95	1.85	1.85	37,020
2020-06-22	1.95	1.95	1.95	1.95	1,968
2020-06-19	1.95	1.95	1.95	1.95	30,900
2020-06-18	1.95	1.95	1.95	1.95	144,962
2020-06-17	1.95	1.95	1.95	1.95	61,289
2020-06-16	1.95	1.95	1.95	1.95	8,257
2020-06-15	1.95	1.95	1.95	1.95	16,678
2020-06-12	2.20	2.45	1.95	1.95	195,849
2020-06-11	2.50	2.50	2.20	2.20	317,017
2020-06-10	2.50	2.50	2.50	2.50	93,791
2020-06-09	2.90	2.66	2.66	2.50	1,107,420
2020-06-08	2.75	3.10	3.00	3.10	303,375
2020-06-05	2.65	2.75	2.65	2.75	218,904
2020-06-04	3.25	3.25	2.65	2.65	559,040
2020-06-03	3.25	3.25	3.25	3.25	365,385
2020-06-02	2.75	3.25	2.75	3.25	430,231
2020-06-01	2.90	2.90	2.75	2.75	313,107
2020-05-29	2.15	2.55	2.15	2.15	753,633
2020-05-28	1.95	2.15	1.95	2.15	158,467
2020-05-27	1.90	1.95	1.75	1.90	165,862
2020-05-26	2.10	2.25	1.90	1.90	524,380
2020-05-22	2.10	2.10	2.10	2.10	175,460
2020-05-21	2.35	2.35	2.10	2.10	239,247
2020-05-20	2.50	2.60	2.35	2.35	89,796
2020-05-19	2.50	2.40	2.40	2.50	137,188
2020-05-18	2.50	2.50	2.50	2.50	108,803
2020-05-15	2.10	3.25	2.10	2.50	1,443,807
2020-05-14	2.40	2.40	2.10	2.10	369,192
2020-05-13	2.40	2.40	2.40	2.40	14,753
2020-05-12	2.35	2.40	2.35	2.40	191,322
2020-05-11	2.20	2.40	2.20	2.35	181,658
2020-05-07	1.75	2.20	1.75	2.20	487,136
2020-05-06	1.75	1.75	1.75	1.75	11,205
2020-05-05	1.75	1.75	1.75	1.75	23,040
2020-05-04	1.63	1.75	1.63	1.75	8,597
2020-05-01	1.63	1.63	1.63	1.63	60,489
2020-04-30	1.75	1.75	1.63	1.75	168,565
2020-04-29	2.10	2.10	1.70	1.75	340,366
2020-04-28	2.10	2.10	2.10	2.10	39,968
2020-04-27	2.10	2.10	2.10	2.10	96,342
2020-04-24	2.10	2.10	2.10	2.10	20,246
2020-04-23	2.10	2.10	2.10	2.10	22,616
2020-04-22	2.10	2.10	2.10	2.10	441
2020-04-21	2.10	2.10	2.10	2.10	28,238
2020-04-20	2.10	2.10	2.10	2.10	53,580
2020-04-17	1.75	2.10	1.75	2.10	183,438
2020-04-16	1.90	1.90	1.75	1.75	82,528
2020-04-15	1.90	1.90	1.90	1.90	223,904
2020-04-14	2.35	2.35	2.35	2.35	123,074
2020-04-09	1.60	2.35	1.60	2.35	374,693
2020-04-08	1.60	1.60	1.60	1.60	215
2020-04-07	2.10	2.10	1.60	2.10	340,163
2020-04-06	2.25	2.25	2.10	2.25	175,218
2020-04-03	2.75	2.75	2.25	2.75	162,127
2020-04-03	2.75	2.75	2.25	2.25	301,761
2020-04-02	1.50	2.75	2.75	2.75	2,522,094
2020-04-02	1.50	4.50	1.50	1.50	2,308,928
2020-04-01	1.50	1.50	1.50	1.50	53,358
2020-04-01	1.50	1.50	1.50	1.50	53,358
2020-03-31	1.50	1.50	1.50	1.50	203,777
2020-03-30	1.38	1.26	1.26	1.38	233,703
2020-03-27	1.25	1.38	1.25	1.25	234,085
2020-03-26	1.25	1.25	1.25	1.25	1,479
2020-03-25	1.00	1.25	1.00	1.00	117,260
2020-03-24	1.00	1.00	1.00	1.00	15,862
2020-03-23	1.00	1.00	1.00	1.00	9,341
2020-03-20	1.00	1.00	1.00	1.00	23,029
2020-03-19	1.00	1.00	1.00	1.00	8,267
2020-03-18	0.88	0.88	0.88	0.88	703
2020-03-17	1.10	1.10	0.75	1.10	10,911
2020-03-16	1.35	1.35	1.25	1.35	44,181
2020-03-13	1.25	1.40	1.25	1.25	58,826
2020-03-12	1.25	1.25	1.25	1.25	23,795
2020-03-11	1.25	1.25	1.25	1.25	3,450
2020-03-10	1.13	1.25	1.13	1.13	283,841
2020-03-09	1.50	1.50	1.13	1.50	66,160
2020-03-06	1.50	1.50	1.50	1.50	24,371
2020-03-05	1.50	1.50	1.50	1.50	1,575
2020-03-04	1.63	1.63	1.50	1.63	92,880
2020-03-03	1.75	1.75	1.63	1.75	55,792
2020-03-02	1.75	1.75	1.75	1.75	14,381
2020-02-28	1.75	1.75	1.75	1.75	0
2020-02-27	1.75	1.75	1.75	1.75	2,892
2020-02-26	1.75	1.75	1.75	1.75	15,771
2020-02-25	1.75	1.75	1.75	1.75	1,516
2020-02-24	2.13	2.13	1.75	2.13	95,680
2020-02-21	2.13	2.13	2.13	2.13	5,635
2020-02-20	2.13	2.13	2.13	2.13	111,187
2020-02-19	2.13	2.13	2.13	2.13	66,041
2020-02-18	2.13	2.13	2.13	2.13	36,106
2020-02-17	1.85	2.13	1.85	2.13	21,304
2020-02-14	1.85	1.85	1.85	1.85	26,809
2020-02-13	1.75	1.85	1.75	1.85	161,784
2020-02-12	1.75	1.75	1.75	1.75	37,412
2020-02-11	2.13	2.13	1.75	1.75	116,050
2020-02-10	2.25	2.25	2.13	2.13	84,532
2020-02-07	2.25	2.25	2.25	2.25	5,133
2020-02-06	2.25	2.25	2.25	2.25	39,462
2020-02-05	2.25	2.25	2.25	2.25	11,529
2020-02-04	2.25	2.25	2.25	2.25	2,825
2020-02-03	2.25	2.25	2.25	2.25	11,343
2020-01-31	2.25	2.25	2.25	2.25	77,212
2020-01-30	2.25	2.25	2.25	2.25	144,376
2020-01-29	2.25	2.25	2.25	2.25	6,861
2020-01-28	2.25	2.25	2.25	2.25	116,753
2020-01-27	2.25	2.25	2.25	2.25	141,809
2020-01-24	2.63	2.63	2.25	2.25	1,293
2020-01-23	2.75	2.75	2.63	2.63	120,758
2020-01-22	2.25	3.25	2.25	2.75	1,714,410
2020-01-21	2.13	3.13	2.07	2.25	656,117
2020-01-20	2.00	2.13	2.00	2.13	45,039
2020-01-17	2.00	2.00	2.00	2.00	11,844
2020-01-16	2.00	2.00	2.00	2.00	2,936
2020-01-15	2.00	2.00	2.00	2.00	28,070
2020-01-14	2.00	2.00	2.00	2.00	82,712
2020-01-13	2.00	2.00	2.00	2.00	28,309
2020-01-10	2.00	2.00	2.00	2.00	45,387
2020-01-09	2.00	2.00	2.00	2.00	2,506
2020-01-08	2.00	2.00	2.00	2.00	8,286
2020-01-07	2.00	2.00	2.00	2.00	9,546
2020-01-06	2.00	2.00	2.00	2.00	86,171
2020-01-03	2.00	2.00	2.00	2.00	9,062
2020-01-02	2.00	2.00	1.88	2.00	120,248
2019-12-31	2.00	2.00	2.00	2.00	4,127
2019-12-30	2.00	2.00	2.00	2.00	38,632
2019-12-27	2.00	2.00	2.00	2.00	834
2019-12-24	2.00	2.00	2.00	2.00	0
2019-12-23	2.00	2.00	2.00	2.00	54,441
2019-12-20	2.00	2.00	2.00	2.00	6,764
2019-12-19	2.00	2.00	2.00	2.00	95,520
2019-12-18	2.00	2.00	2.00	2.00	35,235
2019-12-17	2.00	2.00	2.00	2.00	12,673
2019-12-16	2.00	2.00	2.00	2.00	11,064
2019-12-13	2.00	2.00	2.00	2.00	49,984
2019-12-12	2.25	2.25	2.00	2.00	55,582
2019-12-11	2.25	2.25	2.25	2.25	16,906
2019-12-10	2.30	2.30	2.25	2.25	52,952
2019-12-09	2.75	2.75	2.30	2.30	109,062
2019-12-06	2.75	2.75	2.75	2.75	26,944
2019-12-05	3.50	3.50	2.75	0.04	31,324
2019-12-04	0.04	0.04	0.04	0.04	6,072,248
2019-12-03	0.04	0.04	0.03	0.04	848,904

Share	Price	Change
Sondrel Plc (SND)	6.75	46.74%
PYX Resources (PYX)	12.00	20%
Mobile Tornado (MBT)	2.25	15.38%
Uk Oil & Gas (UKOG)	0.0315	10.53%
Vast Res (VAST)	0.375	10.29%

Share	Price	Change
Genedrive (GDR)	1.95	-22%
Zytronic (ZYT)	52.50	-16%
Pennant International (PEN)	27.00	-12.9%
Rev Bars (RBG)	1.50	-11.76%
Headlam (HEAD)	158.00	-10.48%

Share	Price	Volume
Cap-xx (CPX)	0.0905	36,767,132
HSBC Holdings (HSBA)	704.10	35,882,530
Vela Technologies (VELA)	0.012	33,464,711
Vodafone (VOD)	72.26	32,504,197
Supply@me Cap (SYME)	0.027	32,434,551