Strip Tinning Share History

Strip Tinning Share Price history. The following table shows end-of-day data STG historical share prices for Strip Tinning, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	18.50	18.50	18.50	18.50	11,005
2026-07-24	18.50	18.50	18.50	18.50	45
2026-07-23	18.50	18.50	18.50	18.50	406
2026-07-22	18.50	18.50	18.50	18.50	0
2026-07-21	18.50	18.50	18.50	18.50	27,988
2026-07-20	18.50	18.50	18.50	18.50	15
2026-07-17	18.50	18.50	18.50	18.50	0
2026-07-16	18.50	18.50	18.50	18.50	0
2026-07-15	18.50	18.50	18.50	18.50	10
2026-07-14	18.50	18.50	18.50	18.50	11,711
2026-07-13	18.50	18.50	18.50	18.50	0
2026-07-10	18.50	18.50	18.50	18.50	11,636
2026-07-09	18.50	18.50	18.50	18.50	0
2026-07-08	18.50	18.50	18.50	18.50	150,000
2026-07-07	18.50	18.50	18.50	18.50	13
2026-07-06	18.50	18.50	18.50	18.50	10,376
2026-07-03	17.50	17.50	17.50	17.50	93,984
2026-07-02	17.50	17.50	17.50	17.50	0
2026-07-01	17.50	17.50	17.50	17.50	0
2026-06-30	17.50	17.50	17.50	17.50	95
2026-06-29	17.50	17.50	17.50	17.50	0
2026-06-26	17.50	17.50	17.50	17.50	6
2026-06-25	17.50	17.50	17.50	17.50	225
2026-06-24	17.50	17.50	17.50	17.50	0
2026-06-23	17.50	17.50	17.50	17.50	0
2026-06-22	17.50	17.50	17.50	17.50	2,029
2026-06-19	18.50	18.50	17.50	17.50	29,386
2026-06-18	18.50	18.50	18.50	18.50	1,546
2026-06-17	19.00	19.00	18.50	18.50	5,609
2026-06-16	19.00	19.00	19.00	19.00	0
2026-06-15	19.00	19.00	19.00	19.00	7,334
2026-06-12	19.00	19.00	19.00	19.00	180
2026-06-11	19.00	19.00	19.00	19.00	6,501
2026-06-10	19.00	19.00	19.00	19.00	15
2026-06-09	19.00	19.00	19.00	19.00	97
2026-06-08	19.00	19.00	19.00	19.00	0
2026-06-05	19.00	19.00	19.00	19.00	0
2026-06-04	19.00	19.00	19.00	19.00	636
2026-06-03	19.00	19.00	19.00	19.00	0
2026-06-02	19.00	19.00	19.00	19.00	166
2026-06-01	19.00	19.00	19.00	19.00	40,125
2026-05-29	19.00	19.00	19.00	19.00	5,210
2026-05-28	19.00	19.00	19.00	19.00	3,200
2026-05-27	19.00	19.00	19.00	19.00	17,500
2026-05-26	19.00	19.00	19.00	19.00	41,527
2026-05-25	19.00	19.00	19.00	19.00	0
2026-05-22	19.00	19.00	19.00	19.00	30,000
2026-05-21	19.00	19.00	19.00	19.00	19,359
2026-05-20	19.00	19.00	19.00	19.00	0
2026-05-19	19.00	19.00	19.00	19.00	395
2026-05-18	19.00	19.00	19.00	19.00	13,650
2026-05-15	19.00	19.00	19.00	19.00	8,104
2026-05-14	21.50	21.50	19.00	19.00	34,105
2026-05-13	21.50	21.50	21.50	21.50	2,839
2026-05-12	21.50	21.50	21.50	21.50	80,840
2026-05-11	21.50	21.50	21.50	21.50	430
2026-05-08	21.50	21.50	21.50	21.50	7,190
2026-05-07	21.50	21.50	21.50	21.50	241
2026-05-06	21.50	21.50	21.50	21.50	17,265
2026-05-05	21.50	21.50	21.50	21.50	643
2026-05-04	21.50	21.50	21.50	21.50	0
2026-05-01	21.50	21.50	21.50	21.50	1,941
2026-04-30	21.50	21.50	21.50	21.50	14
2026-04-29	21.50	21.50	21.50	21.50	906
2026-04-28	22.50	22.50	21.50	21.50	29,400
2026-04-27	22.50	22.50	22.50	22.50	2,150
2026-04-24	24.50	24.50	22.50	22.50	43,114
2026-04-23	24.50	24.50	24.50	24.50	150,000
2026-04-22	24.50	24.50	24.50	24.50	0
2026-04-21	24.50	24.50	24.50	24.50	63,401
2026-04-20	24.50	24.50	24.50	24.50	3,231
2026-04-17	24.50	24.50	24.50	24.50	84,336
2026-04-16	22.50	24.50	22.50	24.50	257,144
2026-04-15	20.00	20.00	20.00	20.00	41,512
2026-04-14	20.00	20.00	20.00	20.00	5,429
2026-04-13	20.00	20.00	20.00	20.00	0
2026-04-10	20.00	20.00	20.00	20.00	58,500
2026-04-09	20.50	20.50	20.00	20.00	29,201
2026-04-08	20.50	20.50	20.50	20.50	1,841
2026-04-07	20.50	20.50	20.50	20.50	10,366
2026-04-06	20.50	20.50	20.50	20.50	0
2026-04-03	20.50	20.50	20.50	20.50	0
2026-04-02	21.50	21.50	20.50	20.50	10,070
2026-04-01	21.50	21.50	21.50	21.50	265
2026-03-31	21.50	21.50	21.50	21.50	2,505
2026-03-30	19.00	21.50	19.00	21.50	65,546
2026-03-27	19.00	19.00	19.00	19.00	57,567
2026-03-26	19.00	19.00	19.00	19.00	25,053
2026-03-25	19.00	19.00	19.00	19.00	0
2026-03-24	19.00	19.00	19.00	19.00	6,772
2026-03-23	19.00	19.00	19.00	19.00	530
2026-03-20	19.00	19.00	19.00	19.00	3,865
2026-03-19	19.00	19.00	19.00	19.00	15,916
2026-03-18	19.00	19.00	19.00	19.00	51,424
2026-03-17	19.00	19.00	19.00	19.00	47,789
2026-03-16	19.00	19.00	19.00	19.00	1,500
2026-03-13	19.00	19.00	19.00	19.00	47,500
2026-03-12	20.00	20.00	19.00	19.00	1,000
2026-03-11	21.00	21.00	20.00	20.00	56,586
2026-03-10	21.00	21.00	21.00	21.00	55,509
2026-03-09	21.00	21.00	21.00	21.00	472
2026-03-06	21.00	21.00	21.00	21.00	0
2026-03-05	21.00	21.00	21.00	21.00	7,500
2026-03-04	21.00	21.00	21.00	21.00	166
2026-03-03	21.00	21.00	21.00	21.00	22,088
2026-03-02	21.00	21.00	21.00	21.00	20,191
2026-02-27	21.00	21.00	21.00	21.00	322
2026-02-26	21.00	21.00	21.00	21.00	0
2026-02-25	21.00	21.00	21.00	21.00	22
2026-02-24	21.50	21.50	21.00	21.00	20,000
2026-02-23	21.50	21.50	21.50	21.50	11,210
2026-02-20	21.50	21.50	21.50	21.50	0
2026-02-19	21.50	21.50	21.50	21.50	45,217
2026-02-18	21.50	21.50	21.50	21.50	50,160
2026-02-17	22.50	22.50	21.50	21.50	256
2026-02-16	22.50	22.50	22.50	22.50	0
2026-02-13	22.50	22.50	22.50	22.50	1,462
2026-02-12	22.50	22.50	22.50	22.50	0
2026-02-11	22.50	22.50	22.50	22.50	888
2026-02-10	22.50	22.50	22.50	22.50	782
2026-02-09	22.50	22.50	22.50	22.50	196
2026-02-06	22.50	22.50	22.50	22.50	3,401
2026-02-05	22.50	22.50	22.50	22.50	0
2026-02-04	22.50	22.50	22.50	22.50	192
2026-02-03	22.50	22.50	22.50	22.50	11,650
2026-02-02	22.50	22.50	22.50	22.50	48,811
2026-01-30	22.50	22.50	22.50	22.50	50,000
2026-01-29	22.50	22.50	22.50	22.50	65,145
2026-01-28	22.50	22.50	22.50	22.50	14,915
2026-01-27	23.00	23.00	22.50	22.50	33,142
2026-01-26	23.00	17.50	17.50	17.50	4,800
2026-01-23	23.00	23.00	23.00	23.00	0
2026-01-22	23.00	23.00	23.00	23.00	959
2026-01-21	23.50	23.50	23.00	23.00	14,851
2026-01-20	23.50	23.50	23.50	23.50	2,560
2026-01-19	23.50	23.50	23.50	23.50	1,068
2026-01-16	23.50	23.50	23.50	23.50	0
2026-01-15	23.50	23.50	23.50	23.50	223
2026-01-14	24.00	24.00	23.50	23.50	30,157
2026-01-13	24.00	24.00	24.00	24.00	2,897
2026-01-12	24.00	24.00	24.00	24.00	19,000
2026-01-09	24.00	24.00	24.00	24.00	1,821
2026-01-08	24.00	24.00	24.00	24.00	0
2026-01-07	24.00	24.00	24.00	24.00	0
2026-01-06	24.00	24.00	24.00	24.00	0
2026-01-05	24.00	24.00	24.00	24.00	2,000
2026-01-02	24.00	24.00	24.00	24.00	2,000
2026-01-01	24.00	24.00	24.00	24.00	0
2025-12-31	24.00	24.00	24.00	24.00	0
2025-12-30	24.00	24.00	24.00	24.00	0
2025-12-29	24.00	24.00	24.00	24.00	20,000
2025-12-26	24.00	24.00	24.00	24.00	0
2025-12-25	24.00	24.00	24.00	24.00	0
2025-12-24	24.00	24.00	24.00	24.00	631
2025-12-23	24.00	24.00	24.00	24.00	965
2025-12-22	24.00	24.00	24.00	24.00	10
2025-12-19	24.00	24.00	24.00	24.00	20
2025-12-18	24.00	24.00	24.00	24.00	15
2025-12-17	25.00	25.00	24.00	24.00	0
2025-12-16	25.00	25.00	25.00	25.00	0
2025-12-15	25.00	25.00	25.00	25.00	0
2025-12-12	25.00	25.00	25.00	25.00	9,610
2025-12-11	25.00	25.00	25.00	25.00	0
2025-12-10	25.00	25.00	25.00	25.00	0
2025-12-09	25.00	25.00	25.00	25.00	0
2025-12-08	25.00	25.00	25.00	25.00	1,013
2025-12-05	25.00	25.00	25.00	25.00	2,700
2025-12-04	25.00	25.00	25.00	25.00	487
2025-12-03	25.00	25.00	25.00	25.00	0
2025-12-02	25.00	25.00	25.00	25.00	0
2025-12-01	26.00	26.00	25.00	25.00	0
2025-11-28	26.00	26.00	26.00	26.00	0
2025-11-27	26.00	26.00	26.00	26.00	176
2025-11-26	27.50	27.50	26.00	26.00	5,963
2025-11-25	27.50	27.50	27.50	27.50	11,910
2025-11-24	27.50	27.50	27.50	27.50	4,658
2025-11-21	27.50	27.50	27.50	27.50	33,250
2025-11-20	27.50	27.50	27.50	27.50	34,966
2025-11-19	27.50	27.50	27.50	27.50	0
2025-11-18	27.50	27.50	27.50	27.50	0
2025-11-17	27.50	27.50	27.50	27.50	13,380
2025-11-14	27.50	27.50	27.50	27.50	4,137
2025-11-13	27.50	27.50	27.50	27.50	6,620
2025-11-12	27.50	27.50	27.50	27.50	8,542
2025-11-11	27.50	25.20	25.20	27.50	290
2025-11-10	27.50	27.50	27.50	27.50	0
2025-11-07	27.50	27.50	27.50	27.50	4,946
2025-11-06	27.50	27.50	27.50	27.50	332
2025-11-05	27.50	27.50	27.50	27.50	144,554
2025-11-04	25.50	27.50	25.50	27.50	95,613
2025-11-03	25.50	25.50	25.50	25.50	51
2025-10-31	25.50	25.50	25.50	25.50	0
2025-10-30	25.50	25.50	25.50	25.50	51
2025-10-29	25.50	25.50	25.50	25.50	17,160
2025-10-28	25.50	25.50	25.50	25.50	1,477
2025-10-27	25.50	25.50	25.50	25.50	0
2025-10-24	25.50	25.50	25.50	25.50	0
2025-10-23	27.50	28.00	25.50	25.50	6,323
2025-10-22	25.60	28.00	25.60	27.50	1,139
2025-10-21	25.00	27.50	25.00	27.50	45,828
2025-10-20	25.50	27.50	23.40	27.50	36,892
2025-10-17	23.00	23.00	23.00	23.00	0
2025-10-16	23.00	23.00	23.00	23.00	407
2025-10-15	23.00	23.00	23.00	23.00	0
2025-10-14	23.00	23.00	23.00	23.00	3,250
2025-10-13	23.00	23.00	23.00	23.00	764
2025-10-10	23.00	23.00	23.00	23.00	0
2025-10-09	23.00	23.00	23.00	23.00	4,093
2025-10-08	23.00	23.00	23.00	23.00	7,885
2025-10-07	23.00	23.00	23.00	23.00	81
2025-10-06	23.00	23.00	23.00	23.00	6,813
2025-10-03	23.00	23.00	23.00	23.00	5,000
2025-10-02	23.00	23.00	23.00	23.00	0
2025-10-01	23.00	23.00	23.00	23.00	0
2025-09-30	23.00	23.00	23.00	23.00	0
2025-09-29	23.00	23.00	23.00	23.00	0
2025-09-26	23.00	23.00	23.00	23.00	47,500
2025-09-25	23.00	23.00	23.00	23.00	0
2025-09-24	23.00	23.00	23.00	23.00	4,000
2025-09-23	23.00	23.00	23.00	23.00	0
2025-09-22	23.00	23.00	23.00	23.00	4,165
2025-09-19	23.00	23.00	23.00	23.00	0
2025-09-18	23.00	23.00	23.00	23.00	0
2025-09-17	23.00	23.00	23.00	23.00	0
2025-09-16	23.00	23.00	23.00	23.00	0
2025-09-15	23.00	23.00	23.00	23.00	101
2025-09-12	23.00	23.00	23.00	23.00	4,000
2025-09-11	23.00	23.00	23.00	23.00	4,999
2025-09-10	23.00	23.00	23.00	23.00	52,021
2025-09-09	23.00	23.00	23.00	23.00	15,000
2025-09-08	23.00	23.00	23.00	23.00	0
2025-09-05	23.00	23.00	23.00	23.00	44
2025-09-04	23.00	23.00	23.00	23.00	0
2025-09-03	23.00	23.00	23.00	23.00	84
2025-09-02	23.00	23.00	23.00	23.00	0
2025-09-01	23.00	23.00	23.00	23.00	0
2025-08-29	23.00	23.00	23.00	23.00	42
2025-08-28	23.00	23.00	23.00	23.00	0
2025-08-27	23.00	23.00	23.00	23.00	0
2025-08-26	23.00	23.00	23.00	23.00	0
2025-08-25	23.00	23.00	23.00	23.00	0
2025-08-22	23.00	23.00	23.00	23.00	0
2025-08-21	23.00	23.00	23.00	23.00	42
2025-08-20	23.50	23.50	23.00	23.00	3,757
2025-08-19	23.50	23.50	23.50	23.50	0
2025-08-18	23.50	23.50	23.50	23.50	0
2025-08-15	23.50	23.50	23.50	23.50	0
2025-08-14	24.50	24.50	23.50	23.50	8,100
2025-08-13	24.50	24.50	24.50	24.50	0
2025-08-12	24.50	24.50	24.50	24.50	3,700
2025-08-11	24.50	24.50	24.50	24.50	7,050
2025-08-08	24.50	24.50	24.50	24.50	21,000
2025-08-07	24.50	24.50	24.50	24.50	39
2025-08-06	24.50	24.50	24.50	24.50	489
2025-08-05	26.50	26.50	23.50	24.50	24,658
2025-08-04	27.50	27.50	26.50	26.50	6,120
2025-08-01	27.50	27.50	27.50	27.50	10,787
2025-07-31	25.80	25.80	25.80	27.50	24
2025-07-30	27.50	27.50	27.50	27.50	0
2025-07-29	27.50	27.50	27.50	27.50	0
2025-07-28	27.50	26.40	26.40	27.50	3,174
2025-07-25	28.50	28.50	27.50	27.50	25,812
2025-07-24	28.50	28.50	28.50	28.50	0
2025-07-23	28.50	28.50	28.50	28.50	0
2025-07-22	28.50	28.50	28.50	28.50	7,125
2025-07-21	28.50	28.50	28.50	28.50	3,025
2025-07-18	28.50	28.50	28.50	28.50	20,226
2025-07-17	28.50	28.50	28.50	28.50	70,297
2025-07-16	27.50	28.50	27.50	28.50	4,505
2025-07-15	27.50	27.50	27.50	27.50	434
2025-07-14	27.50	27.50	27.50	27.50	1,344
2025-07-11	27.50	27.50	27.50	27.50	1,053
2025-07-10	27.50	27.50	27.50	27.50	2,718
2025-07-09	27.50	27.50	27.50	27.50	0
2025-07-08	27.50	27.50	27.50	27.50	896
2025-07-07	27.50	27.50	27.50	27.50	1,368
2025-07-04	27.50	27.50	27.50	27.50	10,906
2025-07-03	27.50	27.50	27.50	27.50	0
2025-07-02	27.50	27.50	27.50	27.50	40,000
2025-07-01	27.50	27.50	27.50	27.50	4,966
2025-06-30	27.50	27.50	27.50	27.50	0
2025-06-27	27.50	27.50	27.50	27.50	7,472
2025-06-26	27.50	27.50	27.50	27.50	0
2025-06-25	27.50	25.00	25.00	27.50	4,872
2025-06-24	27.50	27.50	27.50	27.50	104,867
2025-06-23	26.50	26.50	26.50	26.50	50,000
2025-06-20	24.50	26.50	24.50	26.50	44,872
2025-06-19	24.50	24.50	24.50	24.50	0
2025-06-18	23.00	24.50	23.00	24.50	10,650
2025-06-17	23.00	23.00	23.00	23.00	33,896
2025-06-16	22.00	23.00	21.00	23.00	168,388
2025-06-13	19.00	22.00	19.00	22.00	121,295
2025-06-12	19.00	19.00	19.00	19.00	0
2025-06-11	19.00	19.00	19.00	19.00	4,865
2025-06-10	19.00	19.00	19.00	19.00	4,850
2025-06-09	19.00	19.00	19.00	19.00	0
2025-06-06	19.00	19.00	19.00	19.00	15,000
2025-06-05	18.50	19.00	18.00	19.00	43,065
2025-06-04	18.50	18.50	18.50	18.50	1,272
2025-06-03	19.00	19.00	19.00	19.00	5,031
2025-06-02	19.00	19.00	19.00	19.00	0
2025-05-30	19.00	19.00	19.00	19.00	10,849
2025-05-29	19.00	19.00	19.00	19.00	15,616
2025-05-28	19.00	19.00	19.00	19.00	0
2025-05-27	19.00	19.00	19.00	19.00	7,500
2025-05-26	18.00	18.00	18.00	18.00	0
2025-05-23	19.00	19.00	19.00	19.00	20,557
2025-05-22	19.00	19.00	19.00	19.00	820
2025-05-21	19.00	19.00	19.00	19.00	14,122
2025-05-20	18.00	19.00	18.00	19.00	25,661
2025-05-19	18.00	18.00	18.00	18.00	0
2025-05-16	18.50	18.50	18.00	18.00	15,346
2025-05-15	18.50	18.50	18.50	18.50	1,739
2025-05-14	18.50	18.50	18.50	18.50	0
2025-05-13	18.50	18.50	18.50	18.50	6,398
2025-05-12	18.90	20.00	18.50	18.50	2,850
2025-05-09	18.50	18.50	18.50	18.50	0
2025-05-08	18.50	18.50	18.50	18.50	10,517
2025-05-07	18.50	18.50	18.50	18.50	11,414
2025-05-06	18.50	18.50	18.50	18.50	9,250
2025-05-05	18.71	18.71	18.71	18.71	0
2025-05-02	18.50	18.50	18.50	18.50	11,398
2025-05-01	18.50	18.50	18.50	18.50	11,679
2025-04-30	18.50	18.50	18.50	18.50	9,375
2025-04-29	18.50	18.50	18.50	18.50	8,516
2025-04-28	17.00	17.00	17.00	17.00	0
2025-04-25	17.00	17.00	17.00	17.00	14
2025-04-24	17.00	17.00	17.00	17.00	6,914
2025-04-23	17.00	17.00	17.00	17.00	0
2025-04-22	17.00	17.00	17.00	17.00	3,263
2025-04-21	17.00	17.00	17.00	17.00	0
2025-04-18	17.00	17.00	17.00	17.00	0
2025-04-17	17.50	18.40	17.00	17.00	7,170
2025-04-16	17.50	18.00	17.50	17.50	17,662
2025-04-15	17.50	17.50	17.50	17.50	19,349
2025-04-14	17.50	17.50	17.50	17.50	19,189
2025-04-11	24.50	17.50	16.50	17.00	247,367
2025-04-10	24.50	24.50	24.50	24.50	0
2025-04-09	24.00	24.00	23.00	24.00	36,789
2025-04-08	24.00	24.00	24.00	24.00	0
2025-04-07	24.00	24.00	24.00	24.00	4,673
2025-04-04	24.00	26.00	24.00	24.00	38,974
2025-04-03	24.00	24.00	24.00	24.00	9,707
2025-04-02	32.50	34.00	21.00	24.00	139,267
2025-04-01	22.50	35.50	31.00	31.00	691,050
2025-03-31	18.50	18.50	18.50	18.50	24,989
2025-03-28	18.50	18.50	18.50	18.50	1,000
2025-03-27	19.00	19.00	18.50	18.50	6,139
2025-03-26	19.00	19.00	19.00	19.00	0
2025-03-25	19.00	19.00	19.00	19.00	0
2025-03-24	20.50	20.50	19.00	19.00	5,169
2025-03-21	20.50	21.00	21.00	21.00	1,789
2025-03-20	21.00	21.00	20.50	20.50	17,467
2025-03-19	21.00	21.00	21.00	21.00	176
2025-03-18	21.00	21.00	21.00	21.00	0
2025-03-17	21.00	21.00	21.00	21.00	740
2025-03-14	21.00	21.00	21.00	21.00	7,578
2025-03-13	21.00	21.00	21.00	21.00	1,136
2025-03-12	23.50	23.50	21.00	21.00	17,007
2025-03-11	23.50	23.50	23.50	23.50	0
2025-03-10	23.50	23.50	23.50	23.50	3,000
2025-03-07	23.50	23.50	23.50	23.50	6,296
2025-03-06	23.50	23.50	23.50	23.50	251
2025-03-05	23.50	23.50	23.50	23.50	183
2025-03-04	24.50	24.50	23.50	23.50	4,574
2025-03-03	24.50	24.50	24.50	24.50	0
2025-02-28	27.50	27.50	24.50	24.50	5,092
2025-02-27	27.50	27.50	27.50	27.50	372
2025-02-26	27.50	27.50	27.50	27.50	0
2025-02-25	27.50	27.50	27.50	27.50	1,904
2025-02-24	27.50	27.50	27.50	27.50	20
2025-02-21	27.50	27.50	27.50	27.50	34,854
2025-02-20	27.50	27.50	27.50	27.50	112
2025-02-19	27.50	27.50	27.50	27.50	83
2025-02-18	27.50	27.50	27.50	27.50	7,433
2025-02-17	28.00	28.00	27.50	27.50	46,404
2025-02-14	28.00	28.00	28.00	28.00	0
2025-02-13	28.00	28.00	28.00	28.00	1,646
2025-02-12	28.00	28.00	28.00	28.00	0
2025-02-11	31.00	32.50	27.00	28.00	89,584
2025-02-10	27.50	27.50	27.50	27.50	0
2025-02-07	27.50	27.50	27.50	27.50	154
2025-02-06	27.50	27.50	27.50	27.50	210
2025-02-05	30.50	30.50	27.50	27.50	23,632
2025-02-04	30.50	30.50	30.50	30.50	0
2025-02-03	32.50	32.50	30.50	30.50	6,419
2025-01-31	32.50	32.50	32.50	32.50	30
2025-01-30	35.50	34.00	32.50	32.50	15,748
2025-01-29	35.50	35.50	35.50	35.50	109
2025-01-28	35.50	35.50	35.50	35.50	2,700
2025-01-27	35.50	35.50	35.50	35.50	0
2025-01-24	35.50	35.50	35.50	35.50	1,250
2025-01-23	35.50	35.50	35.50	35.50	0
2025-01-22	36.50	36.50	35.50	35.50	8,986
2025-01-21	36.50	36.50	36.50	36.50	660
2025-01-20	36.50	36.50	36.50	36.50	0
2025-01-17	36.50	36.50	36.50	36.50	0
2025-01-16	37.50	37.50	36.50	36.50	8,010
2025-01-15	38.50	38.50	37.50	37.50	10,415
2025-01-14	38.50	38.50	38.50	38.50	0
2025-01-13	38.50	38.50	38.50	38.50	0
2025-01-10	38.50	38.50	38.50	38.50	0
2025-01-09	38.50	38.50	38.50	38.50	0
2025-01-08	38.50	38.50	38.50	38.50	0
2025-01-07	38.50	38.50	38.50	38.50	5,945
2025-01-06	38.50	38.50	38.50	38.50	0
2025-01-03	38.50	38.50	38.50	38.50	0
2025-01-02	38.50	38.50	38.50	38.50	0
2025-01-01	38.50	38.50	38.50	38.50	0
2024-12-31	38.50	38.50	38.50	38.50	0
2024-12-30	38.50	38.50	38.50	38.50	12
2024-12-27	38.50	38.50	38.50	38.50	0
2024-12-26	38.50	38.50	38.50	38.50	0
2024-12-25	38.50	38.50	38.50	38.50	0
2024-12-24	38.50	40.00	38.50	38.50	5
2024-12-23	39.20	39.20	38.50	38.50	74
2024-12-20	38.50	38.50	38.50	38.50	0
2024-12-19	38.50	38.50	38.50	38.50	0
2024-12-18	38.50	40.00	38.50	38.50	123
2024-12-17	39.50	39.50	38.50	38.50	0
2024-12-16	39.50	39.50	39.50	39.50	1,571
2024-12-13	39.50	39.50	39.50	39.50	98
2024-12-12	39.50	39.50	39.50	39.50	0
2024-12-11	37.50	41.00	37.50	39.50	13,837
2024-12-10	35.50	35.50	35.50	35.50	6,000
2024-12-09	35.50	35.50	35.50	35.50	10,250
2024-12-06	36.50	36.50	35.50	35.50	93,390
2024-12-05	36.50	36.50	36.50	36.50	1,446
2024-12-04	36.50	36.50	36.50	36.50	0
2024-12-03	36.50	36.50	36.50	36.50	0
2024-12-02	36.50	36.50	36.50	36.50	13,900
2024-11-29	36.50	36.50	36.50	36.50	1,700
2024-11-28	36.50	36.50	36.50	36.50	91,695
2024-11-27	36.50	36.50	36.50	36.50	30,000
2024-11-26	36.50	36.50	36.50	36.50	0
2024-11-25	36.50	36.50	36.50	36.50	0
2024-11-22	36.50	36.50	36.50	36.50	9,318
2024-11-21	36.50	39.00	36.50	36.50	11,198
2024-11-20	36.50	36.50	36.50	36.50	0
2024-11-19	36.50	36.50	36.50	36.50	0
2024-11-18	36.50	36.50	36.50	36.50	0
2024-11-15	36.50	36.50	36.50	36.50	0
2024-11-14	36.50	36.50	36.50	36.50	5,227
2024-11-13	36.50	36.50	36.50	36.50	10,000
2024-11-12	36.50	36.50	36.50	36.50	0
2024-11-11	36.50	36.50	36.50	36.50	0
2024-11-08	36.50	36.50	36.50	36.50	0
2024-11-07	36.50	36.50	36.50	36.50	52
2024-11-06	36.50	36.50	36.50	36.50	0
2024-11-05	37.50	37.50	36.50	36.50	81,014
2024-11-04	37.50	37.50	37.50	37.50	0
2024-11-01	37.50	37.50	37.50	37.50	0
2024-10-31	37.50	37.50	37.50	37.50	0
2024-10-30	37.50	37.50	37.50	37.50	0
2024-10-29	37.50	37.50	37.50	37.50	10,052
2024-10-28	37.50	37.50	37.50	37.50	7,500
2024-10-25	37.50	37.50	37.50	37.50	0
2024-10-24	37.50	37.50	37.50	37.50	0
2024-10-23	36.00	37.50	36.00	37.50	52,226
2024-10-22	35.00	35.00	35.00	35.00	118,213
2024-10-21	35.00	35.00	35.00	35.00	45,000
2024-10-18	35.00	35.00	35.00	35.00	7,159
2024-10-17	35.00	35.00	35.00	35.00	0
2024-10-16	35.00	35.00	35.00	35.00	0
2024-10-15	35.00	35.00	35.00	35.00	109
2024-10-14	35.00	35.00	35.00	35.00	7,500
2024-10-11	35.00	35.00	35.00	35.00	3
2024-10-10	35.00	35.00	35.00	35.00	0
2024-10-09	35.00	35.00	35.00	35.00	36,818
2024-10-08	35.00	35.00	35.00	35.00	0
2024-10-07	35.00	35.00	35.00	35.00	82
2024-10-04	35.00	35.00	35.00	35.00	0
2024-10-03	35.00	35.00	35.00	35.00	5,818
2024-10-02	35.00	35.00	35.00	35.00	5,000
2024-10-01	35.00	35.00	35.00	35.00	5,000
2024-09-30	35.00	35.00	35.00	35.00	41,000
2024-09-27	35.00	35.00	35.00	35.00	164
2024-09-26	35.00	35.00	35.00	35.00	2
2024-09-25	35.00	35.00	35.00	35.00	2,671
2024-09-24	35.00	35.00	35.00	35.00	10
2024-09-23	35.50	35.50	34.50	34.50	3,003
2024-09-20	35.50	35.50	35.50	35.50	2,115
2024-09-19	35.50	35.50	35.50	35.50	3
2024-09-18	35.50	35.50	35.50	35.50	1,621
2024-09-17	39.50	39.50	35.50	35.50	20,005
2024-09-16	42.50	42.50	39.50	39.50	10,488
2024-09-13	42.50	42.50	42.50	42.50	48
2024-09-12	42.50	42.50	42.50	42.50	0
2024-09-11	42.50	42.50	42.50	42.50	7,500
2024-09-10	42.50	42.50	42.50	42.50	47,224
2024-09-09	42.50	41.40	41.40	42.50	2,197
2024-09-06	42.50	42.50	42.50	42.50	10,000
2024-09-05	42.50	42.50	42.50	42.50	45
2024-09-04	42.50	42.50	42.50	42.50	2,700
2024-09-03	42.50	42.50	42.50	42.50	100
2024-09-02	42.50	42.50	42.50	42.50	0
2024-08-30	42.50	42.50	42.50	42.50	0
2024-08-29	42.50	42.50	42.50	42.50	0
2024-08-28	42.50	42.50	42.50	42.50	0
2024-08-27	42.50	42.50	42.50	42.50	0
2024-08-26	42.50	42.50	42.50	42.50	0
2024-08-23	42.50	42.50	42.50	42.50	10,000
2024-08-22	42.50	42.50	42.50	42.50	112
2024-08-21	42.50	42.50	42.50	42.50	0
2024-08-20	42.50	42.50	42.50	42.50	52,499
2024-08-19	42.50	42.50	42.50	42.50	593
2024-08-16	42.50	42.50	42.50	42.50	0
2024-08-15	42.50	42.50	42.50	42.50	167
2024-08-14	42.50	42.50	42.50	42.50	63,250
2024-08-13	42.50	42.50	42.50	42.50	0
2024-08-12	42.50	42.50	42.50	42.50	0
2024-08-09	42.50	42.50	42.50	42.50	5,030
2024-08-08	42.50	42.50	42.50	42.50	0
2024-08-07	42.50	42.50	42.50	42.50	50,047
2024-08-06	42.50	42.50	42.50	42.50	46,083
2024-08-05	42.50	42.50	42.50	42.50	7,971
2024-08-02	42.50	42.50	42.50	42.50	5,700
2024-08-01	42.50	42.50	42.50	42.50	1
2024-07-31	42.50	42.50	42.50	42.50	0
2024-07-30	42.50	42.50	42.50	42.50	0
2024-07-29	42.50	42.50	42.50	42.50	46
2024-07-26	42.50	42.50	42.50	42.50	0
2024-07-25	42.50	42.50	42.20	42.50	40,132
2024-07-24	42.50	42.50	40.20	42.50	6,967
2024-07-23	42.50	42.50	42.50	42.50	0
2024-07-22	42.50	42.50	42.50	42.50	2,953
2024-07-19	42.50	42.50	40.00	42.50	17,989
2024-07-18	42.50	42.50	42.50	42.50	22,905
2024-07-17	42.50	42.50	42.50	42.50	27,741
2024-07-16	41.50	42.50	40.00	42.50	178,717
2024-07-15	53.50	53.50	50.50	51.50	29,793
2024-07-12	53.50	53.50	53.50	53.50	19,729
2024-07-11	53.50	53.50	53.50	53.50	20,081
2024-07-10	53.50	53.50	53.50	53.50	0
2024-07-09	53.50	53.50	53.50	53.50	2,685
2024-07-08	53.50	53.50	53.50	53.50	0
2024-07-05	53.50	53.50	53.50	53.50	100
2024-07-04	53.50	53.50	53.50	53.50	0
2024-07-03	53.50	53.50	53.50	53.50	15,000
2024-07-02	57.00	57.00	53.50	53.50	17,274
2024-07-01	57.00	57.00	57.00	57.00	0
2024-06-28	57.00	57.00	57.00	57.00	0
2024-06-27	57.00	57.00	57.00	57.00	3
2024-06-26	57.00	57.00	57.00	57.00	722
2024-06-25	57.00	57.00	57.00	57.00	0
2024-06-24	57.00	57.00	57.00	57.00	11,564
2024-06-21	57.00	57.00	57.00	57.00	9,961
2024-06-20	57.00	57.00	57.00	57.00	10,000
2024-06-19	58.50	58.50	56.00	57.00	16,000
2024-06-18	59.50	59.50	58.50	58.50	38
2024-06-17	61.00	61.00	59.50	59.50	2,000
2024-06-14	62.00	62.00	61.00	61.00	10,761
2024-06-13	66.50	66.50	62.00	62.00	52,433
2024-06-12	68.00	68.00	66.50	66.50	52
2024-06-11	62.50	66.50	62.50	66.50	47,946
2024-06-10	67.50	67.50	61.00	62.50	47,348
2024-06-07	70.00	70.00	67.50	67.50	170,889
2024-06-06	62.50	70.00	64.00	70.00	665,129
2024-06-05	49.00	51.00	49.00	51.00	19,521
2024-06-04	47.00	49.00	47.00	49.00	26,800
2024-06-03	46.00	47.00	46.00	47.00	7,044
2024-05-31	46.00	46.50	46.00	46.00	37,867
2024-05-30	46.00	46.00	46.00	46.00	59,233
2024-05-29	46.00	46.00	46.00	46.00	935,000
2024-05-28	46.00	46.00	46.00	46.00	45,250
2024-05-27	46.00	46.00	46.00	46.00	0
2024-05-24	46.00	46.00	46.00	46.00	12,155
2024-05-23	46.00	46.00	46.00	46.00	0
2024-05-22	46.00	46.00	46.00	46.00	1,149
2024-05-21	46.00	46.00	46.00	46.00	10,000
2024-05-20	46.00	46.00	46.00	46.00	0
2024-05-17	46.00	46.00	46.00	46.00	5,000
2024-05-16	46.00	46.00	46.00	46.00	0
2024-05-15	46.00	46.00	46.00	46.00	12,495
2024-05-14	46.00	46.00	46.00	46.00	32,434
2024-05-13	46.00	46.00	46.00	46.00	34,045
2024-05-10	46.00	46.00	46.00	46.00	108,748
2024-05-09	46.00	46.00	46.00	46.00	26,192
2024-05-08	46.00	46.00	46.00	46.00	41,740
2024-05-07	46.00	46.00	46.00	46.00	71,890
2024-05-06	46.00	46.00	46.00	46.00	0
2024-05-03	46.00	46.00	46.00	46.00	134,118
2024-05-02	46.00	46.00	46.00	46.00	102,007
2024-05-01	46.00	47.00	46.00	46.00	14,914
2024-04-30	48.40	48.40	45.00	46.00	169,866
2024-04-29	39.00	47.50	39.00	47.50	386,878
2024-04-26	39.00	39.00	38.00	39.00	135,872
2024-04-25	37.50	39.00	37.50	39.00	261,288
2024-04-24	37.50	37.50	37.50	37.50	5,686
2024-04-23	37.50	37.50	37.50	37.50	2,329
2024-04-22	37.50	37.50	37.50	37.50	2,330
2024-04-19	37.50	37.50	37.50	37.50	6,067
2024-04-18	37.50	37.50	37.50	37.50	2,860
2024-04-17	37.50	37.50	37.50	37.50	0
2024-04-16	36.00	37.50	36.00	37.50	53,403
2024-04-15	37.50	37.50	34.40	36.00	57,865
2024-04-12	37.50	37.50	37.50	37.50	248,300
2024-04-11	37.50	37.50	37.50	37.50	189,852
2024-04-10	37.50	37.50	37.50	37.50	23,359
2024-04-09	37.50	37.50	37.50	37.50	44,704
2024-04-08	37.50	37.50	37.50	37.50	16,000
2024-04-05	37.50	37.50	37.50	37.50	5,000
2024-04-04	37.50	40.00	37.50	37.50	153,974
2024-04-03	37.50	37.50	37.50	37.50	18,280
2024-04-02	38.00	39.00	36.50	37.50	78,510
2024-04-01	34.00	34.00	34.00	34.00	0
2024-03-29	34.00	34.00	34.00	34.00	0
2024-03-28	35.50	35.50	34.00	34.00	26,782
2024-03-27	35.50	35.50	35.50	35.50	0
2024-03-26	35.50	35.50	35.50	35.50	0
2024-03-25	35.50	35.50	35.50	35.50	0
2024-03-22	35.50	35.50	35.50	35.50	11,000
2024-03-21	36.50	36.50	33.00	35.50	12,083
2024-03-20	36.50	36.50	36.50	36.50	500
2024-03-19	36.50	36.50	36.50	36.50	0
2024-03-18	36.50	36.50	36.50	36.50	0
2024-03-15	36.50	36.50	36.50	36.50	5,012
2024-03-14	36.50	36.50	36.50	36.50	0
2024-03-13	33.00	36.50	33.50	36.50	26,248
2024-03-12	42.50	42.50	33.00	33.00	24,020
2024-03-11	42.50	42.50	42.50	42.50	0
2024-03-08	42.50	42.50	42.50	42.50	1,000
2024-03-07	42.50	42.50	42.50	42.50	23,316
2024-03-06	32.50	42.50	32.50	42.50	65,278
2024-03-05	33.00	33.00	32.20	32.50	18,500
2024-03-04	33.00	33.00	33.00	33.00	5,000
2024-03-01	37.50	37.50	33.00	33.00	1,000
2024-02-29	37.50	37.50	37.50	37.50	10,000
2024-02-28	37.50	37.50	37.50	37.50	0
2024-02-27	37.50	37.50	37.50	37.50	0
2024-02-26	37.50	37.50	37.50	37.50	3,667
2024-02-23	37.50	37.50	37.50	37.50	0
2024-02-22	40.00	40.00	37.50	37.50	2,000
2024-02-21	42.50	42.50	40.00	40.00	1,385
2024-02-20	42.50	42.50	42.50	42.50	11,216
2024-02-19	42.50	42.50	42.50	42.50	0
2024-02-16	42.50	42.50	42.50	42.50	0
2024-02-15	42.50	42.50	42.50	42.50	30,874
2024-02-14	42.50	42.50	42.50	42.50	35,000
2024-02-13	42.50	42.50	42.50	42.50	0
2024-02-12	42.50	42.50	42.50	42.50	1,600
2024-02-09	42.50	42.50	42.50	42.50	3,343
2024-02-08	42.50	42.50	42.50	42.50	0
2024-02-07	42.50	42.50	42.50	42.50	0
2024-02-06	42.50	42.50	42.50	42.50	0
2024-02-05	42.50	42.50	42.50	42.50	3,100
2024-02-02	42.50	42.50	42.50	42.50	48,500
2024-02-01	42.50	42.50	42.50	42.50	0
2024-01-31	42.50	45.00	42.50	45.00	0
2024-01-30	42.50	45.00	42.50	45.00	20,000
2024-01-29	42.50	45.00	42.50	45.00	2,000
2024-01-26	42.50	45.00	42.50	45.00	0
2024-01-25	42.50	45.00	42.50	45.00	0
2024-01-24	42.50	45.00	42.50	45.00	0
2024-01-23	42.50	45.00	42.50	45.00	752
2024-01-22	42.50	42.50	42.50	42.50	0
2024-01-19	42.50	45.00	42.50	45.00	0
2024-01-18	42.50	42.50	42.50	42.50	2,500
2024-01-17	42.50	42.50	42.50	42.50	8
2024-01-16	42.50	42.50	42.50	42.50	21
2024-01-15	42.50	42.50	42.50	42.50	39,500
2024-01-12	42.50	42.50	42.50	42.50	0
2024-01-11	42.50	42.50	42.50	42.50	0
2024-01-10	42.50	42.50	42.50	42.50	11,214
2024-01-09	42.50	42.50	42.50	42.50	0
2024-01-08	42.50	42.50	42.50	42.50	0
2024-01-05	42.50	42.50	42.50	42.50	651
2024-01-04	42.50	42.50	42.50	42.50	0
2024-01-03	42.50	42.50	42.50	42.50	0
2024-01-02	42.50	42.50	42.50	42.50	0
2024-01-01	42.50	42.50	42.50	42.50	0
2023-12-29	42.50	42.50	42.50	42.50	1,435
2023-12-28	42.50	42.50	42.50	42.50	42,140
2023-12-27	42.50	42.50	42.50	42.50	0
2023-12-26	42.50	42.50	42.50	42.50	0
2023-12-25	42.50	42.50	42.50	42.50	0
2023-12-22	42.50	42.50	42.50	42.50	0
2023-12-21	42.50	42.50	42.50	42.50	80
2023-12-20	42.50	42.50	42.50	42.50	0
2023-12-19	42.50	42.50	42.50	42.50	0
2023-12-18	42.50	42.50	42.50	42.50	0
2023-12-15	42.50	42.50	42.50	42.50	2,000
2023-12-14	42.50	42.50	42.50	42.50	967
2023-12-13	42.50	42.50	42.50	42.50	0
2023-12-12	42.50	42.50	42.50	42.50	0
2023-12-11	42.50	42.50	42.50	42.50	0
2023-12-08	42.50	42.50	42.50	42.50	0
2023-12-07	42.50	42.50	42.50	42.50	0
2023-12-06	42.50	42.50	42.50	42.50	0
2023-12-05	42.50	42.50	40.00	42.50	1,850
2023-12-04	42.50	42.50	42.50	42.50	0
2023-12-01	42.50	42.50	42.50	42.50	3
2023-11-30	42.50	42.50	42.50	42.50	4,000
2023-11-29	42.50	42.50	42.50	42.50	0
2023-11-28	42.50	42.50	42.50	42.50	0
2023-11-27	42.50	42.50	42.50	42.50	0
2023-11-24	42.50	42.50	42.50	42.50	0
2023-11-23	42.50	42.50	42.50	42.50	0
2023-11-22	42.50	42.50	42.50	42.50	507
2023-11-21	42.50	42.50	42.50	42.50	0
2023-11-20	45.00	45.00	42.50	42.50	6,000
2023-11-17	45.00	45.00	45.00	45.00	0
2023-11-16	50.00	50.00	45.00	45.00	6,000
2023-11-15	50.00	50.00	50.00	50.00	2,095
2023-11-14	50.00	50.00	50.00	50.00	14,067
2023-11-13	50.00	50.00	50.00	50.00	0
2023-11-10	50.00	50.00	50.00	50.00	10,000
2023-11-09	50.00	50.00	50.00	50.00	3,783
2023-11-08	50.00	50.00	50.00	50.00	943
2023-11-07	50.00	50.00	50.00	50.00	803
2023-11-06	45.00	50.00	45.00	50.00	11,287
2023-11-03	42.50	42.50	42.50	42.50	85
2023-11-02	42.50	42.50	42.50	42.50	0
2023-11-01	42.50	42.50	42.50	42.50	0
2023-10-31	42.50	42.50	42.50	42.50	0
2023-10-30	42.50	42.50	42.50	42.50	0
2023-10-27	42.50	42.50	42.50	42.50	0
2023-10-26	42.50	42.50	42.50	42.50	0
2023-10-25	42.50	42.50	42.50	42.50	0
2023-10-24	42.50	46.00	46.00	42.50	178
2023-10-23	42.50	45.00	45.00	42.50	500
2023-10-20	40.00	44.00	40.00	42.50	1,546
2023-10-19	40.00	40.00	40.00	40.00	1,380
2023-10-18	42.50	42.50	40.00	40.00	10,871
2023-10-17	45.00	45.00	42.50	42.50	6,109
2023-10-16	50.00	50.00	45.00	45.00	7,000
2023-10-13	52.50	52.50	50.00	50.00	2,000
2023-10-12	57.50	57.50	52.50	52.50	5,659
2023-10-11	57.50	57.50	57.50	57.50	0
2023-10-10	65.00	65.00	57.50	57.50	3,655
2023-10-09	65.00	65.00	65.00	65.00	0
2023-10-06	65.00	65.00	65.00	65.00	0
2023-10-05	65.00	65.00	65.00	65.00	0
2023-10-04	65.00	65.00	65.00	65.00	39
2023-10-03	65.00	70.00	70.00	70.00	30
2023-10-02	65.00	65.00	65.00	65.00	0
2023-09-29	65.00	65.00	65.00	65.00	10,000
2023-09-28	65.00	65.00	65.00	65.00	4,450
2023-09-27	65.00	60.00	60.00	60.00	172
2023-09-26	65.00	65.00	65.00	65.00	0
2023-09-25	65.00	65.00	65.00	65.00	5,500
2023-09-22	65.00	65.00	65.00	65.00	0
2023-09-21	62.50	65.00	62.50	65.00	4,615
2023-09-20	62.50	62.50	62.50	62.50	0
2023-09-19	62.50	62.50	62.50	62.50	0
2023-09-18	62.50	62.50	62.50	62.50	0
2023-09-15	65.00	65.00	62.50	62.50	2,500
2023-09-14	65.00	65.00	65.00	65.00	0
2023-09-13	65.00	65.00	65.00	65.00	2,000
2023-09-12	65.00	65.00	65.00	65.00	0
2023-09-11	65.00	65.00	65.00	65.00	746
2023-09-08	65.00	65.00	65.00	65.00	0
2023-09-07	65.00	65.00	65.00	65.00	0
2023-09-06	65.00	65.00	65.00	65.00	0
2023-09-05	67.50	67.50	65.00	65.00	0
2023-09-04	67.50	67.50	67.50	67.50	8,139
2023-09-01	67.50	67.50	67.50	67.50	45,123
2023-08-31	67.50	67.50	67.50	67.50	0
2023-08-30	67.50	67.50	67.50	67.50	5,500
2023-08-29	67.50	67.50	67.50	67.50	7,200
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	0
2023-08-24	67.50	67.50	67.50	67.50	23
2023-08-23	67.50	67.50	67.50	67.50	0
2023-08-22	67.50	67.50	67.50	67.50	0
2023-08-21	67.50	67.50	67.50	67.50	0
2023-08-18	67.50	67.50	67.50	67.50	17,389
2023-08-17	67.50	73.00	73.00	67.50	178
2023-08-16	55.00	67.50	54.00	67.50	20,992
2023-08-15	55.00	55.00	55.00	55.00	5,000
2023-08-14	55.00	55.00	55.00	55.00	27,000
2023-08-11	55.00	55.00	55.00	55.00	0
2023-08-10	55.00	55.00	55.00	55.00	7,567
2023-08-09	55.00	55.00	55.00	55.00	0
2023-08-08	55.00	55.00	55.00	55.00	0
2023-08-07	55.00	55.00	55.00	55.00	4,850
2023-08-04	55.00	55.00	55.00	55.00	0
2023-08-03	55.00	55.00	55.00	55.00	4,250
2023-08-02	55.00	55.00	55.00	55.00	0
2023-08-01	55.00	55.00	55.00	55.00	5,006
2023-07-31	55.00	55.00	55.00	55.00	9,000
2023-07-28	60.00	60.00	52.50	52.50	3,438
2023-07-27	60.00	60.00	60.00	60.00	855
2023-07-26	60.00	60.00	60.00	60.00	9,560
2023-07-25	60.00	60.00	60.00	60.00	0
2023-07-24	60.00	60.00	60.00	60.00	463
2023-07-21	60.00	60.00	60.00	60.00	7,500
2023-07-20	60.00	60.00	60.00	60.00	0
2023-07-19	62.50	62.50	60.00	60.00	5,515
2023-07-18	62.50	62.50	62.50	62.50	0
2023-07-17	62.50	62.50	62.50	62.50	0
2023-07-14	65.00	65.00	62.50	62.50	4,150
2023-07-13	65.00	65.00	65.00	65.00	4,276
2023-07-12	65.00	65.00	65.00	65.00	0
2023-07-11	65.00	65.00	65.00	65.00	500
2023-07-10	65.00	65.00	65.00	65.00	4,336
2023-07-07	65.00	65.00	65.00	65.00	1,633
2023-07-06	65.00	65.00	65.00	65.00	4,001
2023-07-05	65.00	65.00	65.00	65.00	47,500
2023-07-04	65.00	65.00	65.00	65.00	262
2023-07-03	65.00	65.00	65.00	65.00	1,906
2023-06-30	65.00	65.00	65.00	65.00	24,532
2023-06-29	60.00	65.00	60.00	65.00	64,718
2023-06-28	60.00	60.00	60.00	60.00	3,228
2023-06-27	60.00	60.00	60.00	60.00	5,065
2023-06-26	60.00	60.00	60.00	60.00	2,563
2023-06-23	60.00	60.00	60.00	60.00	1,168
2023-06-22	60.00	65.00	60.00	65.00	7,125
2023-06-21	45.00	67.50	45.00	60.00	79,252
2023-06-20	45.00	45.00	45.00	45.00	1,207
2023-06-19	40.00	45.00	40.00	45.00	2,800
2023-06-16	37.50	40.00	37.50	37.50	40,885
2023-06-15	37.50	37.50	37.50	37.50	10,059
2023-06-14	37.50	37.50	37.50	37.50	58,462
2023-06-13	37.50	37.50	37.50	37.50	61,000
2023-06-12	37.50	37.50	37.50	37.50	0
2023-06-09	37.50	37.50	37.50	37.50	39,345
2023-06-08	37.50	37.50	37.50	37.50	3,251
2023-06-07	37.50	37.50	37.50	37.50	78,461
2023-06-06	37.50	37.50	37.50	37.50	0
2023-06-05	37.50	37.50	37.50	37.50	0
2023-06-02	37.50	37.50	37.50	37.50	0
2023-06-01	37.50	37.50	37.50	37.50	0
2023-05-31	37.50	37.50	37.50	37.50	0
2023-05-30	37.50	37.50	37.50	37.50	2,500
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	221
2023-05-25	37.50	37.50	37.50	37.50	3
2023-05-24	37.50	37.50	37.50	37.50	10
2023-05-23	45.00	45.00	37.50	37.50	9,408
2023-05-22	45.00	45.00	45.00	45.00	0
2023-05-19	45.00	45.00	45.00	45.00	0
2023-05-18	45.00	45.00	45.00	45.00	0
2023-05-17	47.50	47.50	45.00	45.00	10,004
2023-05-16	50.00	50.00	47.50	47.50	7,000
2023-05-15	50.00	50.00	50.00	50.00	0
2023-05-12	50.00	50.00	50.00	50.00	0
2023-05-11	52.50	52.50	50.00	50.00	7,651
2023-05-10	52.50	52.50	52.50	52.50	0
2023-05-09	52.50	52.50	52.50	52.50	922
2023-05-08	52.50	52.50	52.50	52.50	0
2023-05-05	52.50	52.50	52.50	52.50	0
2023-05-04	52.50	52.50	52.50	52.50	0
2023-05-03	52.50	52.50	52.50	52.50	0
2023-05-02	52.50	52.50	52.50	52.50	6,034
2023-05-01	52.50	52.50	52.50	52.50	0
2023-04-28	52.50	52.50	52.50	52.50	0
2023-04-27	52.50	52.50	52.50	52.50	0
2023-04-26	52.50	52.50	52.50	52.50	0
2023-04-25	52.50	52.50	52.50	52.50	0
2023-04-24	52.50	52.50	52.50	52.50	0
2023-04-21	52.50	52.50	52.50	52.50	54
2023-04-20	52.50	52.50	52.50	52.50	0
2023-04-19	52.50	52.50	52.50	52.50	1,000
2023-04-18	52.50	52.50	52.50	52.50	3,000
2023-04-17	52.50	52.50	52.50	52.50	21,000
2023-04-14	52.50	52.50	52.50	52.50	0
2023-04-13	52.50	52.50	52.50	52.50	0
2023-04-12	52.50	52.50	52.50	52.50	0
2023-04-11	52.50	52.50	52.50	52.50	0
2023-04-10	52.50	52.50	52.50	52.50	0
2023-04-07	52.50	52.50	52.50	52.50	0
2023-04-06	52.50	52.50	52.50	52.50	0
2023-04-05	52.50	52.50	52.50	52.50	271
2023-04-04	52.50	52.50	52.50	52.50	4,658
2023-04-03	50.00	52.50	50.00	52.50	24,266
2023-03-31	50.00	50.00	45.00	45.00	16,872
2023-03-30	54.00	54.00	50.00	50.00	10,800
2023-03-29	54.00	54.00	54.00	54.00	0
2023-03-28	54.00	54.00	54.00	54.00	0
2023-03-27	54.00	54.00	54.00	54.00	0
2023-03-24	54.00	54.00	54.00	54.00	0
2023-03-23	54.00	54.00	54.00	54.00	0
2023-03-22	54.00	54.00	54.00	54.00	683
2023-03-21	54.00	54.00	54.00	54.00	0
2023-03-20	54.00	54.00	54.00	54.00	0
2023-03-17	54.00	54.00	54.00	54.00	0
2023-03-16	54.00	54.00	54.00	54.00	0
2023-03-15	54.00	54.00	54.00	54.00	0
2023-03-14	54.00	54.00	54.00	54.00	0
2023-03-13	54.00	54.00	54.00	54.00	0
2023-03-10	54.00	54.00	54.00	54.00	0
2023-03-09	54.00	54.00	54.00	54.00	4,500
2023-03-08	54.00	54.00	54.00	54.00	0
2023-03-07	54.00	54.00	54.00	54.00	0
2023-03-06	55.00	55.00	54.00	54.00	1,500
2023-03-03	55.00	55.00	55.00	55.00	0
2023-03-02	55.00	55.00	55.00	55.00	0
2023-03-01	55.00	55.00	55.00	55.00	0
2023-02-28	55.00	55.00	55.00	55.00	0
2023-02-27	55.00	55.00	55.00	55.00	0
2023-02-24	55.00	55.00	55.00	55.00	5,000
2023-02-23	55.00	55.00	55.00	55.00	5,000
2023-02-22	55.00	55.00	55.00	55.00	1,000
2023-02-21	55.00	55.00	55.00	55.00	11,029
2023-02-20	55.00	55.00	55.00	55.00	0
2023-02-17	55.00	55.00	55.00	55.00	0
2023-02-16	55.00	55.00	55.00	55.00	14,100
2023-02-15	55.00	55.00	55.00	55.00	20,847
2023-02-14	55.00	55.00	55.00	55.00	41,600
2023-02-13	65.00	65.00	65.00	65.00	0
2023-02-10	65.00	65.00	65.00	65.00	0
2023-02-09	65.00	65.00	65.00	65.00	0
2023-02-08	65.00	65.00	65.00	65.00	0
2023-02-07	65.00	65.00	65.00	65.00	0
2023-02-06	65.00	65.00	65.00	65.00	0
2023-02-03	65.00	65.00	65.00	65.00	0
2023-02-02	65.00	65.00	65.00	65.00	0
2023-02-01	65.00	65.00	65.00	65.00	0
2023-01-31	65.00	65.00	65.00	65.00	7,500
2023-01-30	65.00	65.00	65.00	65.00	12,896
2023-01-27	65.00	65.00	65.00	65.00	0
2023-01-26	65.00	65.00	65.00	65.00	0
2023-01-25	65.00	65.00	65.00	65.00	3
2023-01-24	65.00	65.00	65.00	65.00	0
2023-01-23	65.00	65.00	65.00	65.00	0
2023-01-20	65.00	65.00	65.00	65.00	10,000
2023-01-19	65.00	65.00	65.00	65.00	0
2023-01-18	65.00	65.00	65.00	65.00	0
2023-01-17	65.00	65.00	65.00	65.00	0
2023-01-16	65.00	65.00	65.00	65.00	0
2023-01-13	65.00	65.00	65.00	65.00	2
2023-01-12	65.00	65.00	65.00	65.00	55,406
2023-01-11	65.00	65.00	65.00	65.00	0
2023-01-10	65.00	65.00	65.00	65.00	0
2023-01-09	65.00	65.00	65.00	65.00	0
2023-01-06	65.00	65.00	65.00	65.00	0
2023-01-05	65.00	65.00	65.00	65.00	0
2023-01-04	65.00	65.00	65.00	65.00	5,494
2023-01-03	65.00	65.00	65.00	65.00	130
2023-01-02	65.00	65.00	65.00	65.00	0
2022-12-30	65.00	65.00	65.00	65.00	5,400
2022-12-29	65.00	65.00	65.00	65.00	3,846
2022-12-28	65.00	65.00	65.00	65.00	0
2022-12-27	65.00	65.00	65.00	65.00	0
2022-12-26	65.00	65.00	65.00	65.00	0
2022-12-23	65.00	65.00	65.00	65.00	0
2022-12-22	65.00	65.00	65.00	65.00	10,719
2022-12-21	65.00	65.00	65.00	65.00	0
2022-12-20	65.00	65.00	65.00	65.00	2,500
2022-12-19	70.00	70.00	65.00	65.00	2,000
2022-12-16	70.00	70.00	70.00	70.00	8,100
2022-12-15	70.00	70.00	70.00	70.00	33,142
2022-12-14	70.00	70.00	70.00	70.00	0
2022-12-13	70.00	70.00	70.00	70.00	0
2022-12-12	70.00	70.00	70.00	70.00	868
2022-12-09	67.50	70.00	67.50	70.00	0
2022-12-08	70.00	70.00	70.00	70.00	0
2022-12-07	70.00	70.00	70.00	70.00	0
2022-12-06	70.00	70.00	70.00	70.00	0
2022-12-05	70.00	70.00	70.00	70.00	0
2022-12-02	70.00	70.00	70.00	70.00	11,205
2022-12-01	70.00	70.00	70.00	70.00	0
2022-11-30	70.00	70.00	70.00	70.00	20,000
2022-11-29	70.00	70.00	70.00	70.00	0
2022-11-28	72.50	72.50	70.00	70.00	5,000
2022-11-25	72.50	72.50	72.50	72.50	16,000
2022-11-24	72.50	72.50	72.50	72.50	125,000
2022-11-23	72.50	72.50	72.50	72.50	0
2022-11-22	72.50	72.50	72.50	72.50	0
2022-11-21	72.50	72.50	72.50	72.50	1,000
2022-11-18	72.50	72.50	72.50	72.50	0
2022-11-17	72.50	72.50	72.50	72.50	0
2022-11-16	72.50	72.50	72.50	72.50	0
2022-11-15	72.50	72.50	72.50	72.50	0
2022-11-14	72.50	72.50	72.50	72.50	24,424
2022-11-11	72.50	72.50	72.50	72.50	18,725
2022-11-10	72.50	72.50	72.50	72.50	1,381
2022-11-09	72.50	72.50	72.50	72.50	0
2022-11-08	72.50	72.50	72.50	72.50	0
2022-11-07	72.50	72.50	72.50	72.50	5,000
2022-11-04	72.50	72.50	72.50	72.50	4,143
2022-11-03	72.50	72.50	72.50	72.50	0
2022-11-02	72.50	72.50	72.50	72.50	0
2022-11-01	72.50	72.50	72.50	72.50	13
2022-10-31	72.50	72.50	72.50	72.50	20,060
2022-10-28	72.50	72.50	72.50	72.50	1,400
2022-10-27	72.50	72.50	72.50	72.50	246
2022-10-26	72.50	72.50	72.50	72.50	13
2022-10-25	73.00	73.00	72.50	72.50	10,489
2022-10-24	72.50	72.50	72.50	72.50	1,379
2022-10-21	55.00	72.50	55.00	72.50	123,159
2022-10-20	55.00	55.00	55.00	55.00	813
2022-10-19	55.00	55.00	55.00	55.00	30,584
2022-10-18	55.00	55.00	55.00	55.00	5,813
2022-10-17	55.00	55.00	55.00	55.00	813
2022-10-14	55.00	55.00	55.00	55.00	3,254
2022-10-13	55.00	55.00	55.00	55.00	10,800
2022-10-12	55.00	55.00	55.00	55.00	8,454
2022-10-11	55.00	55.00	55.00	55.00	19,500
2022-10-10	55.00	55.00	55.00	55.00	0
2022-10-07	55.00	55.00	55.00	55.00	15,000
2022-10-06	55.00	55.00	55.00	55.00	0
2022-10-05	60.00	60.00	55.00	55.00	21
2022-10-04	60.00	60.00	55.00	60.00	1,666
2022-10-03	60.00	60.00	60.00	60.00	2,500
2022-09-30	60.00	60.00	60.00	60.00	500
2022-09-29	62.50	62.50	60.00	60.00	1,000
2022-09-28	67.50	67.50	62.50	62.50	2,000
2022-09-27	70.00	70.00	67.50	67.50	0
2022-09-26	70.00	70.00	70.00	70.00	2,952
2022-09-23	70.00	70.00	65.00	70.00	54
2022-09-22	70.00	70.00	70.00	70.00	0
2022-09-21	70.00	70.00	70.00	70.00	0
2022-09-20	70.00	70.00	70.00	70.00	5,001
2022-09-19	75.00	75.00	75.00	75.00	0
2022-09-16	75.00	75.00	75.00	75.00	1,340
2022-09-15	75.00	75.00	75.00	75.00	0
2022-09-14	75.00	75.00	75.00	75.00	0
2022-09-13	75.00	75.00	70.00	75.00	20
2022-09-12	75.00	75.00	75.00	75.00	12,000
2022-09-09	75.00	75.00	75.00	75.00	83,600
2022-09-08	72.50	75.00	72.50	75.00	5,000
2022-09-07	72.50	72.50	65.00	72.50	34
2022-09-06	72.50	72.50	72.50	72.50	0
2022-09-05	72.50	72.50	72.50	72.50	11,218
2022-09-02	72.50	72.50	72.50	72.50	20
2022-09-01	72.50	72.50	72.50	72.50	0
2022-08-31	70.00	72.50	70.00	72.50	23,545
2022-08-30	70.00	72.00	72.00	70.00	57
2022-08-29	70.00	70.00	70.00	70.00	0
2022-08-26	70.00	70.00	70.00	70.00	0
2022-08-25	70.00	70.00	70.00	70.00	0
2022-08-24	70.00	70.00	70.00	70.00	0
2022-08-23	70.00	70.00	70.00	70.00	34,727
2022-08-22	70.00	70.00	70.00	70.00	0
2022-08-19	75.00	75.00	70.00	70.00	20,269
2022-08-18	100.00	100.00	97.50	97.50	7,237
2022-08-17	100.00	100.00	100.00	100.00	500
2022-08-16	100.00	100.00	100.00	100.00	0
2022-08-15	100.00	100.00	100.00	100.00	0
2022-08-12	100.00	103.00	103.00	100.00	41
2022-08-11	100.00	100.00	100.00	100.00	0
2022-08-10	100.00	100.00	100.00	100.00	0
2022-08-09	100.00	100.00	100.00	100.00	0
2022-08-08	100.00	100.00	100.00	100.00	0
2022-08-05	100.00	100.00	100.00	100.00	0
2022-08-04	100.00	100.00	100.00	100.00	0
2022-08-03	100.00	100.00	100.00	100.00	500
2022-08-02	102.50	102.50	100.00	100.00	2,500
2022-08-01	102.50	102.50	100.00	102.50	0
2022-07-29	102.50	102.50	102.50	102.50	200
2022-07-28	105.00	105.00	102.50	102.50	1,057
2022-07-27	105.00	105.00	105.00	105.00	4,000
2022-07-26	105.00	105.00	105.00	105.00	2,700
2022-07-25	105.00	105.00	105.00	105.00	8,500
2022-07-22	105.00	105.00	105.00	105.00	10,000
2022-07-21	105.00	105.00	105.00	105.00	10,130
2022-07-20	105.00	105.00	105.00	105.00	16,652
2022-07-19	105.00	105.00	105.00	105.00	0
2022-07-18	105.00	105.00	105.00	105.00	100
2022-07-15	105.00	105.00	105.00	105.00	14,900
2022-07-14	105.00	105.00	105.00	105.00	9
2022-07-13	105.00	105.00	105.00	105.00	1
2022-07-12	105.00	105.00	105.00	105.00	2,500
2022-07-11	105.00	105.00	105.00	105.00	0
2022-07-08	105.00	105.00	100.00	105.00	0
2022-07-07	105.00	108.00	108.00	108.00	9,815
2022-07-06	105.00	105.00	105.00	105.00	1,741
2022-07-05	105.00	105.00	105.00	105.00	500
2022-07-04	105.00	105.00	105.00	105.00	19,991
2022-07-01	99.00	99.00	99.00	99.00	1,994
2022-06-30	99.00	99.00	99.00	99.00	1,800
2022-06-29	97.50	99.00	97.50	99.00	300
2022-06-28	97.50	97.50	97.50	97.50	11,500
2022-06-27	97.50	97.50	97.50	97.50	2,094
2022-06-24	97.50	97.50	97.50	97.50	5,500
2022-06-23	97.50	97.50	97.50	97.50	0
2022-06-22	97.50	97.50	97.50	97.50	6,143
2022-06-21	97.50	97.50	97.50	97.50	0
2022-06-20	97.50	97.50	97.50	97.50	0
2022-06-17	96.50	97.50	95.00	97.50	0
2022-06-16	97.50	97.50	97.50	97.50	0
2022-06-15	97.50	97.50	97.50	97.50	0
2022-06-14	97.50	97.50	97.50	97.50	0
2022-06-13	97.50	97.50	97.50	97.50	0
2022-06-10	97.50	97.50	97.50	97.50	136
2022-06-09	97.50	97.50	97.50	97.50	0
2022-06-08	97.50	97.50	97.50	97.50	0
2022-06-07	97.50	97.50	97.50	97.50	0
2022-06-06	97.50	97.50	97.50	97.50	0
2022-06-03	97.50	97.50	97.50	97.50	0
2022-06-02	97.50	97.50	97.50	97.50	0
2022-06-01	97.50	97.50	97.50	97.50	4,000
2022-05-31	97.50	97.50	97.50	97.50	0
2022-05-30	99.00	99.00	97.50	97.50	11,443
2022-05-27	99.00	99.00	99.00	99.00	1,313
2022-05-26	105.00	105.00	99.00	99.00	3,000
2022-05-25	105.00	105.00	105.00	105.00	2,000
2022-05-24	105.00	105.00	105.00	105.00	1,500
2022-05-23	105.00	105.00	105.00	105.00	1,000
2022-05-20	105.00	105.00	105.00	105.00	0
2022-05-19	110.00	110.00	105.00	105.00	107,689
2022-05-18	137.50	137.50	110.00	110.00	72,822
2022-05-17	147.50	147.50	147.50	147.50	0
2022-05-16	147.50	147.50	147.50	147.50	0
2022-05-13	147.50	147.50	145.00	147.50	0
2022-05-12	147.50	147.50	147.50	147.50	0
2022-05-11	152.50	152.50	147.50	147.50	5,000
2022-05-10	152.50	152.50	152.50	152.50	14,500
2022-05-09	152.50	152.50	152.50	152.50	1,000
2022-05-06	152.50	152.50	152.50	152.50	0
2022-05-05	152.50	152.50	152.50	152.50	0
2022-05-04	152.50	152.50	152.50	152.50	6,154
2022-05-03	152.50	152.50	152.50	152.50	0
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	152.50	152.50	100
2022-04-28	152.50	152.50	152.50	152.50	1,298
2022-04-27	152.50	152.50	152.50	152.50	0
2022-04-26	152.50	152.50	152.50	152.50	2,700
2022-04-25	152.50	152.50	152.50	152.50	0
2022-04-22	152.50	152.50	152.50	152.50	11,434
2022-04-21	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	0
2022-04-19	152.50	152.50	152.50	152.50	0
2022-04-18	152.50	152.50	152.50	152.50	0
2022-04-15	152.50	152.50	152.50	152.50	0
2022-04-14	152.50	152.50	152.50	152.50	0
2022-04-13	152.50	152.50	152.50	152.50	0
2022-04-12	152.50	152.50	152.50	152.50	0
2022-04-11	152.50	152.50	152.50	152.50	5,334
2022-04-08	152.50	152.50	152.50	152.50	6,000
2022-04-07	152.50	152.50	152.50	152.50	16,200
2022-04-06	152.50	152.50	152.50	152.50	0
2022-04-05	152.50	152.50	152.50	152.50	8,095
2022-04-04	152.50	152.50	152.50	152.50	0
2022-04-01	152.50	152.50	152.50	152.50	6,258
2022-03-31	152.50	152.50	152.50	152.50	80,000
2022-03-30	152.50	152.50	152.50	152.50	306
2022-03-29	157.50	157.50	152.50	152.50	26,445
2022-03-28	157.50	157.50	157.50	157.50	2,000
2022-03-25	157.50	157.50	157.50	157.50	0
2022-03-24	157.50	157.50	157.50	157.50	20,616
2022-03-23	157.50	157.50	157.50	157.50	11,461
2022-03-22	157.50	157.50	157.50	157.50	0
2022-03-21	157.50	157.50	157.50	157.50	9,567
2022-03-18	157.50	157.50	157.50	157.50	0
2022-03-17	157.50	157.50	157.50	157.50	1,600
2022-03-16	157.50	157.50	157.50	157.50	2,454
2022-03-15	157.50	157.50	157.50	157.50	4,000
2022-03-14	157.50	157.50	157.50	157.50	4,500
2022-03-11	157.50	157.50	157.50	157.50	8,800
2022-03-10	157.50	157.50	157.50	157.50	0
2022-03-09	157.50	157.50	157.50	157.50	0
2022-03-08	157.50	157.50	157.50	157.50	4,000
2022-03-07	157.50	157.50	157.50	157.50	0
2022-03-04	165.00	165.00	157.50	157.50	5,535
2022-03-03	165.00	165.00	165.00	165.00	1,294
2022-03-02	165.00	165.00	160.00	165.00	3,000
2022-03-01	170.00	170.00	165.00	165.00	15,793
2022-02-28	175.00	175.00	170.00	170.00	16,000
2022-02-25	175.00	175.00	175.00	175.00	4,463
2022-02-24	182.50	182.50	175.00	175.00	9,843
2022-02-23	185.00	185.00	185.00	185.00	7,454
2022-02-22	185.00	185.00	185.00	185.00	12,345
2022-02-21	185.00	185.00	185.00	185.00	28,107
2022-02-18	187.50	187.50	185.00	185.00	13,336
2022-02-17	185.00	187.50	185.00	187.50	72,943
2022-02-16	192.50	197.50	172.50	185.00	310,097

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Lloyds (LLOY)	113.05	114,871,280
Tertiary Minerals (TYM)	0.075	106,520,162