Team Share History

Team Share Price history. The following table shows end-of-day data TEAM historical share prices for Team, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	19.00	19.00	19.00	19.00	62,005
2024-05-09	19.00	19.00	19.00	19.00	0
2024-05-08	18.50	19.00	18.50	19.00	25,389
2024-05-07	18.00	19.00	19.00	19.00	149,566
2024-05-06	18.00	18.00	18.00	18.00	0
2024-05-03	18.00	18.00	18.00	18.00	71,344
2024-05-02	18.00	18.00	18.00	18.00	35,000
2024-05-01	18.50	18.50	18.00	18.00	1,000
2024-04-30	18.50	18.50	18.50	18.50	20,000
2024-04-29	18.50	18.50	18.00	18.50	10,273
2024-04-26	18.50	18.50	18.50	18.50	0
2024-04-25	19.25	19.25	18.50	18.50	31,500
2024-04-24	19.25	19.25	19.25	19.25	9,623
2024-04-23	19.50	19.50	19.25	19.25	98,888
2024-04-22	19.50	19.50	19.50	19.50	130,500
2024-04-19	19.50	19.50	19.50	19.50	96,333
2024-04-18	19.50	19.50	19.50	19.50	230,000
2024-04-17	18.50	20.00	18.50	19.50	198,556
2024-04-16	18.00	18.50	18.00	18.50	1,000
2024-04-15	18.50	18.50	18.50	18.50	315,714
2024-04-12	20.00	20.00	18.50	18.50	26,330
2024-04-11	20.50	20.50	20.00	20.00	43,412
2024-04-10	20.50	20.50	20.00	20.50	51,003
2024-04-09	21.00	21.00	20.50	20.50	63,618
2024-04-08	21.00	21.00	20.50	21.00	550
2024-04-05	21.50	22.00	22.00	22.00	359,440
2024-04-04	21.50	19.00	19.00	19.00	299,075
2024-04-03	21.50	21.50	21.50	21.50	509,985
2024-04-02	21.50	21.50	21.50	21.50	3,348
2024-04-01	21.50	21.50	21.50	21.50	0
2024-03-29	21.50	21.50	21.50	21.50	0
2024-03-28	21.00	21.50	21.00	21.50	66,820
2024-03-27	20.50	20.50	20.50	20.50	0
2024-03-26	21.00	21.00	21.00	21.00	3,451
2024-03-25	21.50	21.50	21.00	21.00	10
2024-03-22	22.00	22.00	21.50	21.50	1,028
2024-03-21	22.00	22.00	22.00	22.00	106
2024-03-20	27.50	27.50	22.00	22.00	48,016
2024-03-19	29.50	29.50	27.50	27.50	3,527
2024-03-18	29.50	29.50	29.50	29.50	0
2024-03-15	29.50	29.50	29.50	29.50	0
2024-03-14	29.50	29.50	29.50	29.50	0
2024-03-13	29.50	29.50	29.50	29.50	0
2024-03-12	29.50	29.50	29.50	29.50	0
2024-03-11	30.50	30.50	28.00	29.50	3,400
2024-03-08	30.50	30.50	30.50	30.50	0
2024-03-07	30.50	30.50	30.50	30.50	0
2024-03-06	30.50	30.50	30.50	30.50	250
2024-03-05	30.50	30.50	30.50	30.50	1,065
2024-03-04	30.50	30.50	30.50	30.50	0
2024-03-01	30.50	30.50	30.50	30.50	0
2024-02-29	30.50	30.50	30.50	30.50	0
2024-02-28	30.50	30.50	30.50	30.50	0
2024-02-27	30.50	30.50	30.50	30.50	0
2024-02-26	30.50	30.50	30.50	30.50	0
2024-02-23	30.50	30.50	30.50	30.50	0
2024-02-22	31.50	31.50	30.50	30.50	1,020
2024-02-21	31.50	31.50	31.50	31.50	0
2024-02-20	31.50	31.50	31.50	31.50	4,535
2024-02-19	31.50	31.50	31.50	31.50	0
2024-02-16	31.50	31.50	31.50	31.50	0
2024-02-15	31.50	31.50	31.50	31.50	0
2024-02-14	31.50	31.50	31.50	31.50	0
2024-02-13	31.50	31.50	31.50	31.50	0
2024-02-12	31.50	31.50	31.50	31.50	0
2024-02-09	31.50	31.50	31.50	31.50	0
2024-02-08	32.50	32.50	31.50	31.50	2,857
2024-02-07	32.50	32.50	32.50	32.50	0
2024-02-06	32.50	32.50	32.50	32.50	0
2024-02-05	32.50	32.50	32.50	32.50	0
2024-02-02	34.00	34.00	32.50	32.50	2,587
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.00	34.00	32.50	32.50	0
2024-01-30	34.00	34.00	32.50	32.50	0
2024-01-29	34.00	34.00	33.50	33.50	0
2024-01-26	34.00	34.00	33.50	33.50	0
2024-01-25	35.50	35.50	33.50	33.50	14,686
2024-01-24	35.50	35.50	35.50	35.50	303
2024-01-23	35.50	35.50	35.50	35.50	35
2024-01-22	35.50	35.50	35.50	35.50	0
2024-01-19	35.50	35.50	35.50	35.50	2,000
2024-01-18	35.50	35.50	35.50	35.50	0
2024-01-17	35.50	35.50	35.50	35.50	0
2024-01-16	35.50	35.50	35.50	35.50	0
2024-01-15	35.50	35.50	35.50	35.50	0
2024-01-12	35.50	35.50	35.50	35.50	0
2024-01-11	35.50	35.50	35.50	35.50	0
2024-01-10	35.50	35.50	35.50	35.50	0
2024-01-09	35.50	34.00	34.00	35.50	250
2024-01-08	35.50	35.50	35.50	35.50	6,039
2024-01-05	35.50	35.50	35.50	35.50	6,027
2024-01-04	35.50	35.50	35.50	35.50	0
2024-01-03	35.50	35.50	35.50	35.50	5,479
2024-01-02	35.50	35.50	35.50	35.50	0
2024-01-01	35.50	35.50	35.50	35.50	0
2023-12-29	35.50	35.50	35.50	35.50	1,000
2023-12-28	36.00	38.00	35.50	35.50	19,386
2023-12-27	35.50	36.00	35.50	36.00	7,664
2023-12-26	35.50	35.50	35.50	35.50	0
2023-12-25	35.50	35.50	35.50	35.50	0
2023-12-22	35.50	35.50	35.50	35.50	0
2023-12-21	35.50	35.50	35.50	35.50	0
2023-12-20	35.50	35.50	35.50	35.50	0
2023-12-19	35.50	35.50	35.50	35.50	2
2023-12-18	35.50	35.50	35.50	35.50	369
2023-12-15	35.50	35.50	35.50	35.50	0
2023-12-14	35.50	35.50	35.50	35.50	0
2023-12-13	36.00	35.50	34.40	35.50	25,556
2023-12-12	36.00	36.00	35.00	36.00	11,500
2023-12-11	36.00	36.00	36.00	36.00	5,000
2023-12-08	36.00	36.00	36.00	36.00	0
2023-12-07	36.00	36.00	36.00	36.00	0
2023-12-06	36.00	36.00	36.00	36.00	0
2023-12-05	36.00	36.00	36.00	36.00	5,845
2023-12-04	36.00	36.00	36.00	36.00	8,000
2023-12-01	36.00	36.00	36.00	36.00	0
2023-11-30	36.00	36.00	36.00	36.00	0
2023-11-29	36.00	36.00	36.00	36.00	72
2023-11-28	36.00	36.00	36.00	36.00	0
2023-11-27	36.00	36.00	36.00	36.00	0
2023-11-24	36.00	36.00	36.00	36.00	0
2023-11-23	36.00	36.00	36.00	36.00	4,420
2023-11-22	36.00	36.00	36.00	36.00	0
2023-11-21	36.00	36.00	36.00	36.00	0
2023-11-20	36.00	36.00	36.00	36.00	0
2023-11-17	36.00	36.00	36.00	36.00	0
2023-11-16	36.00	36.00	36.00	36.00	0
2023-11-15	36.00	36.00	36.00	36.00	0
2023-11-14	36.00	36.00	36.00	36.00	244
2023-11-13	36.00	36.00	36.00	36.00	2,815
2023-11-10	36.00	36.00	36.00	36.00	0
2023-11-09	36.00	36.00	36.00	36.00	0
2023-11-08	36.00	36.00	36.00	36.00	10
2023-11-07	36.00	36.00	36.00	36.00	0
2023-11-06	36.00	36.00	36.00	36.00	0
2023-11-03	36.00	36.00	36.00	36.00	2
2023-11-02	36.00	36.00	36.00	36.00	0
2023-11-01	36.00	36.00	36.00	36.00	0
2023-10-31	36.00	36.00	36.00	36.00	0
2023-10-30	36.00	36.00	36.00	36.00	10,000
2023-10-27	36.50	36.50	36.00	36.00	6,392
2023-10-26	36.50	36.50	36.50	36.50	0
2023-10-25	36.50	36.50	36.50	36.50	0
2023-10-24	36.50	36.50	36.50	36.50	750
2023-10-23	36.50	36.50	36.50	36.50	2,802
2023-10-20	36.50	36.50	36.50	36.50	0
2023-10-19	36.50	36.50	36.50	36.50	0
2023-10-18	36.50	36.50	36.50	36.50	0
2023-10-17	36.50	36.50	36.50	36.50	5,274
2023-10-16	36.50	36.50	36.50	36.50	0
2023-10-13	36.50	36.50	36.50	36.50	0
2023-10-12	36.50	36.50	36.50	36.50	126
2023-10-11	36.50	36.50	36.50	36.50	5,274
2023-10-10	36.50	36.50	36.50	36.50	0
2023-10-09	37.50	37.50	36.50	36.50	2,000
2023-10-06	37.50	37.50	37.50	37.50	0
2023-10-05	37.50	37.50	37.50	37.50	65,608
2023-10-04	37.50	37.50	37.50	37.50	0
2023-10-03	37.50	37.50	37.50	37.50	0
2023-10-02	37.50	37.50	37.50	37.50	0
2023-09-29	37.50	37.50	37.50	37.50	2,385
2023-09-28	37.50	37.50	37.50	37.50	16
2023-09-27	37.50	37.50	37.50	37.50	0
2023-09-26	37.50	37.50	37.50	37.50	0
2023-09-25	37.50	37.50	37.50	37.50	0
2023-09-22	37.50	37.50	37.50	37.50	0
2023-09-21	37.50	37.50	37.50	37.50	2,695
2023-09-20	37.50	37.50	37.50	37.50	0
2023-09-19	37.50	37.50	37.50	37.50	0
2023-09-18	37.50	37.50	37.50	37.50	0
2023-09-15	37.50	37.50	37.50	37.50	0
2023-09-14	37.50	37.50	37.50	37.50	0
2023-09-13	37.50	37.50	37.50	37.50	0
2023-09-12	37.50	37.50	37.50	37.50	0
2023-09-11	37.50	37.50	37.50	37.50	0
2023-09-08	37.50	37.50	37.50	37.50	0
2023-09-07	37.50	37.50	37.50	37.50	1,300
2023-09-06	37.50	37.50	37.50	37.50	0
2023-09-05	37.50	37.50	37.50	37.50	0
2023-09-04	37.50	37.50	37.50	37.50	0
2023-09-01	37.50	37.50	37.50	37.50	0
2023-08-31	37.50	37.50	37.50	37.50	4,261
2023-08-30	40.00	40.00	37.50	37.50	1,352
2023-08-29	40.00	40.00	40.00	40.00	0
2023-08-28	40.00	40.00	40.00	40.00	0
2023-08-25	40.00	40.00	40.00	40.00	0
2023-08-24	40.00	40.00	40.00	40.00	0
2023-08-23	40.00	40.00	40.00	40.00	4,835
2023-08-22	40.00	40.00	40.00	40.00	0
2023-08-21	40.00	40.00	40.00	40.00	0
2023-08-18	40.00	40.00	40.00	40.00	0
2023-08-17	40.00	40.00	40.00	40.00	0
2023-08-16	40.00	40.00	40.00	40.00	0
2023-08-15	40.00	40.00	40.00	40.00	0
2023-08-14	40.00	40.00	40.00	40.00	0
2023-08-11	40.00	40.00	40.00	40.00	0
2023-08-10	40.00	40.00	40.00	40.00	0
2023-08-09	40.00	40.00	40.00	40.00	0
2023-08-08	40.00	40.00	40.00	40.00	0
2023-08-07	40.00	40.00	40.00	40.00	0
2023-08-04	40.00	40.00	40.00	40.00	0
2023-08-03	40.00	40.00	40.00	40.00	0
2023-08-02	40.00	40.00	40.00	40.00	0
2023-08-01	40.00	40.00	40.00	40.00	2
2023-07-31	40.00	40.00	40.00	40.00	0
2023-07-28	40.00	40.00	40.00	40.00	0
2023-07-27	40.00	40.00	40.00	40.00	0
2023-07-26	40.00	40.00	40.00	40.00	0
2023-07-25	40.00	40.00	40.00	40.00	0
2023-07-24	40.00	40.00	40.00	40.00	0
2023-07-21	40.00	40.00	40.00	40.00	0
2023-07-20	40.00	40.00	40.00	40.00	4,307
2023-07-19	40.00	40.00	40.00	40.00	0
2023-07-18	40.00	40.00	40.00	40.00	0
2023-07-17	40.00	40.00	40.00	40.00	3,455
2023-07-14	40.00	40.00	36.80	40.00	1,199
2023-07-13	40.00	40.00	40.00	40.00	0
2023-07-12	40.00	40.00	40.00	40.00	0
2023-07-11	40.00	40.00	40.00	40.00	0
2023-07-10	40.00	40.00	40.00	40.00	0
2023-07-07	40.00	40.00	40.00	40.00	0
2023-07-06	40.00	40.00	40.00	40.00	0
2023-07-05	40.00	40.00	40.00	40.00	0
2023-07-04	40.00	40.00	40.00	40.00	0
2023-07-03	40.00	40.00	40.00	40.00	0
2023-06-30	40.00	40.00	40.00	40.00	500
2023-06-29	40.00	40.00	40.00	40.00	0
2023-06-28	40.00	40.00	40.00	40.00	0
2023-06-27	40.00	40.00	40.00	40.00	0
2023-06-26	40.00	40.00	40.00	40.00	0
2023-06-23	40.00	40.00	40.00	40.00	2,558
2023-06-22	40.00	40.00	40.00	40.00	0
2023-06-21	40.00	40.00	40.00	40.00	0
2023-06-20	40.00	40.00	40.00	40.00	0
2023-06-19	40.00	40.00	40.00	40.00	0
2023-06-16	40.00	40.00	40.00	40.00	0
2023-06-15	40.00	40.00	40.00	40.00	62
2023-06-14	41.00	40.00	40.00	40.00	26,156
2023-06-13	41.00	41.00	41.00	41.00	5,000
2023-06-12	41.00	41.00	41.00	41.00	0
2023-06-09	41.00	41.00	41.00	41.00	3
2023-06-08	41.00	41.00	41.00	41.00	0
2023-06-07	41.00	41.00	41.00	41.00	62
2023-06-06	41.00	41.00	41.00	41.00	0
2023-06-05	41.00	41.00	41.00	41.00	0
2023-06-02	41.00	41.00	41.00	41.00	200,768
2023-06-01	40.00	41.00	40.00	41.00	201,765
2023-05-31	40.00	40.00	40.00	40.00	0
2023-05-30	40.00	40.00	40.00	40.00	500
2023-05-29	40.00	40.00	40.00	40.00	0
2023-05-26	40.00	40.00	40.00	40.00	0
2023-05-25	40.00	40.00	40.00	40.00	0
2023-05-24	40.00	40.00	40.00	40.00	0
2023-05-23	40.00	40.00	40.00	40.00	0
2023-05-22	40.00	40.00	40.00	40.00	1,032
2023-05-19	40.00	40.00	40.00	40.00	4,947
2023-05-18	40.00	40.00	40.00	40.00	0
2023-05-17	40.00	40.00	40.00	40.00	0
2023-05-16	40.00	40.00	40.00	40.00	0
2023-05-15	40.00	40.00	40.00	40.00	0
2023-05-12	40.00	40.00	40.00	40.00	0
2023-05-11	40.00	40.00	40.00	40.00	0
2023-05-10	40.00	40.00	40.00	40.00	40
2023-05-09	40.00	40.00	40.00	40.00	0
2023-05-08	40.00	40.00	40.00	40.00	0
2023-05-05	40.00	40.00	40.00	40.00	0
2023-05-04	40.00	40.00	40.00	40.00	0
2023-05-03	40.00	40.00	40.00	40.00	33
2023-05-02	40.00	40.00	40.00	40.00	0
2023-05-01	40.00	40.00	40.00	40.00	0
2023-04-28	40.00	40.00	40.00	40.00	0
2023-04-27	39.00	40.00	39.00	40.00	0
2023-04-26	39.00	39.00	39.00	39.00	0
2023-04-25	39.00	39.00	39.00	39.00	2,000
2023-04-24	39.00	39.00	39.00	39.00	7,823
2023-04-21	39.00	39.00	39.00	39.00	0
2023-04-20	39.00	39.00	39.00	39.00	0
2023-04-19	39.00	39.00	39.00	39.00	0
2023-04-18	39.00	39.00	39.00	39.00	0
2023-04-17	39.00	39.00	39.00	39.00	3
2023-04-14	39.00	39.00	39.00	39.00	92
2023-04-13	39.00	39.00	39.00	39.00	0
2023-04-12	39.00	39.00	39.00	39.00	0
2023-04-11	39.00	39.00	39.00	39.00	0
2023-04-10	39.00	39.00	39.00	39.00	0
2023-04-07	39.00	39.00	39.00	39.00	0
2023-04-06	39.00	39.00	39.00	39.00	0
2023-04-05	39.00	39.00	39.00	39.00	0
2023-04-04	38.50	39.00	38.50	39.00	6,001
2023-04-03	38.50	38.50	38.50	38.50	0
2023-03-31	38.50	38.50	38.50	38.50	0
2023-03-30	38.50	38.50	38.50	38.50	0
2023-03-29	38.50	38.50	38.50	38.50	0
2023-03-28	38.50	38.50	38.50	38.50	0
2023-03-27	38.50	38.50	38.50	38.50	0
2023-03-24	38.50	38.50	38.50	38.50	0
2023-03-23	38.50	38.50	38.50	38.50	0
2023-03-22	38.50	40.00	40.00	40.00	375
2023-03-21	38.50	38.50	38.50	38.50	0
2023-03-20	38.50	38.50	38.50	38.50	0
2023-03-17	38.50	40.00	38.50	38.50	500
2023-03-16	38.50	40.00	40.00	40.00	362
2023-03-15	38.50	38.50	38.50	38.50	26,227
2023-03-14	38.50	38.50	38.50	38.50	47,413
2023-03-13	38.50	38.50	38.50	38.50	50,010
2023-03-10	41.00	41.00	38.50	38.50	10,000
2023-03-09	41.00	41.00	41.00	41.00	0
2023-03-08	41.00	41.00	41.00	41.00	0
2023-03-07	37.50	41.00	37.50	41.00	39,640
2023-03-06	37.50	37.50	36.00	37.50	20,038
2023-03-03	38.00	38.00	36.00	36.00	54,923
2023-03-02	39.50	37.00	37.00	37.00	16,705
2023-03-01	47.50	47.50	39.50	39.50	24,531
2023-02-28	57.50	57.50	47.50	47.50	3,167
2023-02-27	57.50	57.50	57.50	57.50	0
2023-02-24	57.50	57.50	57.50	57.50	0
2023-02-23	57.50	57.50	57.50	57.50	0
2023-02-22	57.50	57.50	57.50	57.50	0
2023-02-21	57.50	57.50	57.50	57.50	0
2023-02-20	57.50	57.50	57.50	57.50	0
2023-02-17	57.50	57.50	57.50	57.50	0
2023-02-16	57.50	57.50	57.50	57.50	0
2023-02-15	57.50	57.50	57.50	57.50	0
2023-02-14	57.50	57.50	57.50	57.50	0
2023-02-13	57.50	57.50	57.50	57.50	0
2023-02-10	57.50	57.50	57.50	57.50	0
2023-02-09	57.50	57.50	57.50	57.50	0
2023-02-08	57.50	57.50	57.50	57.50	0
2023-02-07	57.50	57.50	57.50	57.50	0
2023-02-06	57.50	57.50	57.50	57.50	0
2023-02-03	57.50	57.50	57.50	57.50	0
2023-02-02	57.50	57.50	57.50	57.50	0
2023-02-01	57.50	57.50	57.50	57.50	0
2023-01-31	58.00	58.00	57.50	57.50	11,352
2023-01-30	58.00	58.00	58.00	58.00	0
2023-01-27	58.00	58.00	58.00	58.00	1
2023-01-26	58.00	58.00	58.00	58.00	0
2023-01-25	58.00	58.00	58.00	58.00	0
2023-01-24	58.00	58.00	58.00	58.00	0
2023-01-23	58.00	58.00	58.00	58.00	1,000
2023-01-20	58.00	58.00	58.00	58.00	0
2023-01-19	58.00	58.00	58.00	58.00	0
2023-01-18	58.00	58.00	58.00	58.00	0
2023-01-17	58.00	58.00	58.00	58.00	25,000
2023-01-16	58.00	58.00	58.00	58.00	0
2023-01-13	58.00	58.00	58.00	58.00	1
2023-01-12	57.50	57.50	57.50	57.50	0
2023-01-11	57.50	57.50	57.50	57.50	0
2023-01-10	56.50	57.50	56.50	57.50	12,570
2023-01-09	56.00	56.00	56.00	56.00	0
2023-01-06	56.00	56.00	56.00	56.00	2,000
2023-01-05	56.00	56.00	56.00	56.00	0
2023-01-04	56.00	56.00	56.00	56.00	0
2023-01-03	56.00	56.00	56.00	56.00	0
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	56.00	56.00	56.00	56.00	0
2022-12-29	56.00	56.00	56.00	56.00	0
2022-12-28	56.00	56.00	56.00	56.00	5
2022-12-27	56.00	56.00	56.00	56.00	0
2022-12-26	56.00	56.00	56.00	56.00	0
2022-12-23	56.00	56.00	56.00	56.00	0
2022-12-22	56.00	56.00	56.00	56.00	0
2022-12-21	56.00	56.00	56.00	56.00	0
2022-12-20	56.00	56.00	56.00	56.00	0
2022-12-19	56.00	56.00	56.00	56.00	0
2022-12-16	56.00	56.00	56.00	56.00	0
2022-12-15	56.00	56.00	56.00	56.00	36
2022-12-14	56.00	56.00	56.00	56.00	0
2022-12-13	56.00	56.00	56.00	56.00	0
2022-12-12	56.00	56.00	56.00	56.00	0
2022-12-09	56.00	56.00	56.00	56.00	0
2022-12-08	56.00	56.00	56.00	56.00	0
2022-12-07	56.00	56.00	56.00	56.00	0
2022-12-06	56.00	56.00	56.00	56.00	0
2022-12-05	56.00	56.00	56.00	56.00	0
2022-12-02	56.00	56.00	56.00	56.00	0
2022-12-01	56.00	56.00	56.00	56.00	0
2022-11-30	56.00	56.00	56.00	56.00	0
2022-11-29	56.00	56.00	56.00	56.00	0
2022-11-28	56.00	56.00	56.00	56.00	0
2022-11-25	56.00	56.00	56.00	56.00	0
2022-11-24	56.50	56.50	56.50	56.50	10,000
2022-11-23	56.50	56.50	56.50	56.50	0
2022-11-22	56.50	56.50	56.50	56.50	0
2022-11-21	56.50	56.50	56.50	56.50	2,000
2022-11-18	56.50	56.50	56.50	56.50	0
2022-11-17	56.50	56.50	56.50	56.50	1,852
2022-11-16	56.50	56.50	56.50	56.50	0
2022-11-15	56.50	56.50	56.50	56.50	7
2022-11-14	56.50	56.50	56.50	56.50	0
2022-11-11	56.50	56.50	56.50	56.50	0
2022-11-10	56.50	56.50	56.50	56.50	1,000
2022-11-09	56.50	56.50	56.50	56.50	0
2022-11-08	56.50	56.50	56.50	56.50	0
2022-11-07	56.50	56.50	56.50	56.50	1,174
2022-11-04	56.50	56.50	56.50	56.50	0
2022-11-03	56.50	56.50	56.50	56.50	0
2022-11-02	56.50	56.50	56.50	56.50	0
2022-11-01	56.50	56.50	56.50	56.50	0
2022-10-31	57.00	57.00	56.25	56.50	0
2022-10-28	57.00	57.00	57.00	57.00	9,000
2022-10-27	57.00	57.00	57.00	57.00	0
2022-10-26	57.00	57.00	57.00	57.00	2,000
2022-10-25	57.00	57.00	57.00	57.00	3,050
2022-10-24	57.00	57.00	57.00	57.00	1,200
2022-10-21	57.00	57.00	57.00	57.00	0
2022-10-20	60.00	60.00	57.00	57.00	6,000
2022-10-19	60.00	60.00	60.00	60.00	0
2022-10-18	60.00	60.00	60.00	60.00	0
2022-10-17	60.00	60.00	60.00	60.00	5
2022-10-14	60.00	60.00	60.00	60.00	0
2022-10-13	60.00	60.00	60.00	60.00	0
2022-10-12	60.00	60.00	60.00	60.00	0
2022-10-11	60.00	60.00	60.00	60.00	0
2022-10-10	60.00	60.00	60.00	60.00	0
2022-10-07	60.00	60.00	60.00	60.00	0
2022-10-06	60.00	60.00	60.00	60.00	121
2022-10-05	60.00	60.00	60.00	60.00	0
2022-10-04	61.00	61.00	60.00	60.00	1,135
2022-10-03	61.00	61.00	59.00	61.00	0
2022-09-30	61.00	61.00	61.00	61.00	11
2022-09-29	61.00	61.00	61.00	61.00	58
2022-09-28	61.50	61.50	61.00	61.00	0
2022-09-27	61.50	61.50	61.50	61.50	0
2022-09-26	61.50	61.50	61.50	61.50	0
2022-09-23	61.50	61.50	61.50	61.50	153
2022-09-22	63.00	63.00	61.50	61.50	3,500
2022-09-21	63.00	63.00	63.00	63.00	0
2022-09-20	63.00	63.00	63.00	63.00	1
2022-09-19	63.00	63.00	63.00	63.00	0
2022-09-16	63.00	63.00	63.00	63.00	0
2022-09-15	63.00	63.00	63.00	63.00	88
2022-09-14	63.00	63.00	63.00	63.00	0
2022-09-13	63.00	63.00	63.00	63.00	0
2022-09-12	63.00	63.00	63.00	63.00	0
2022-09-09	63.00	63.00	63.00	63.00	228
2022-09-08	63.00	63.00	63.00	63.00	0
2022-09-07	63.00	63.00	63.00	63.00	0
2022-09-06	63.00	63.00	63.00	63.00	0
2022-09-05	63.00	63.00	63.00	63.00	24,500
2022-09-02	63.00	63.00	63.00	63.00	0
2022-09-01	63.00	63.00	63.00	63.00	8
2022-08-31	63.00	63.00	63.00	63.00	0
2022-08-30	62.50	63.00	62.50	63.00	4
2022-08-29	62.50	62.50	62.50	62.50	0
2022-08-26	61.50	62.50	61.50	62.50	2,700
2022-08-25	61.50	61.50	61.50	61.50	85,135
2022-08-24	61.50	61.50	61.50	61.50	11
2022-08-23	60.00	61.50	59.00	61.50	23,716
2022-08-22	56.00	60.00	56.00	60.00	50,163
2022-08-19	56.00	56.00	56.00	56.00	0
2022-08-18	56.00	56.00	56.00	56.00	0
2022-08-17	56.00	56.00	56.00	56.00	0
2022-08-16	56.00	56.00	56.00	56.00	0
2022-08-15	56.00	56.00	56.00	56.00	0
2022-08-12	56.00	56.00	54.00	56.00	0
2022-08-11	56.00	56.00	56.00	56.00	0
2022-08-10	56.00	56.00	56.00	56.00	0
2022-08-09	52.50	57.00	51.00	56.00	9,184
2022-08-08	52.50	52.50	52.50	52.50	132,636
2022-08-05	55.00	55.00	52.50	52.50	4,632
2022-08-04	55.00	55.00	55.00	55.00	0
2022-08-03	55.00	55.00	55.00	55.00	0
2022-08-02	55.00	55.00	55.00	55.00	0
2022-08-01	55.00	56.50	55.00	55.00	17,000
2022-07-29	58.00	58.00	55.00	55.00	8,620
2022-07-28	58.00	58.00	58.00	58.00	0
2022-07-27	58.00	58.00	58.00	58.00	0
2022-07-26	57.50	58.00	57.50	58.00	37,736
2022-07-25	57.50	57.50	57.50	57.50	0
2022-07-22	57.50	57.50	57.50	57.50	0
2022-07-21	57.50	57.50	55.00	57.50	0
2022-07-20	57.50	57.50	57.50	57.50	0
2022-07-19	57.50	57.50	57.50	57.50	0
2022-07-18	57.50	57.50	57.50	57.50	0
2022-07-15	57.50	57.50	55.00	57.50	0
2022-07-14	57.50	57.50	57.50	57.50	0
2022-07-13	57.50	57.50	55.00	57.50	0
2022-07-12	57.50	57.50	57.50	57.50	0
2022-07-11	57.50	57.50	57.50	57.50	0
2022-07-08	57.50	57.50	57.50	57.50	0
2022-07-07	57.50	57.50	57.50	57.50	0
2022-07-06	57.50	57.50	57.50	57.50	0
2022-07-05	57.50	57.50	57.50	57.50	0
2022-07-04	57.50	57.50	57.50	57.50	0
2022-07-01	57.00	58.00	57.00	57.50	7,004
2022-06-30	56.00	57.00	55.00	57.00	27,000
2022-06-29	62.50	62.50	56.00	56.00	12,000
2022-06-28	62.50	62.50	62.50	62.50	2,250
2022-06-27	62.50	62.50	62.50	62.50	0
2022-06-24	62.50	62.50	62.50	62.50	0
2022-06-23	62.50	62.50	62.50	62.50	10,254
2022-06-22	62.50	62.50	62.50	62.50	0
2022-06-21	62.50	62.50	62.50	62.50	0
2022-06-20	62.50	62.50	62.50	62.50	0
2022-06-17	62.50	62.50	60.00	62.50	0
2022-06-16	62.50	62.50	62.50	62.50	0
2022-06-15	62.50	62.50	62.50	62.50	0
2022-06-14	62.50	62.50	62.50	62.50	0
2022-06-13	62.50	62.50	62.50	62.50	0
2022-06-10	62.50	62.50	62.50	62.50	0
2022-06-09	62.50	62.50	62.50	62.50	1,500
2022-06-08	62.50	62.50	62.50	62.50	0
2022-06-07	62.50	62.50	62.50	62.50	0
2022-06-06	62.50	62.50	60.00	62.50	0
2022-06-03	62.50	62.50	62.50	62.50	0
2022-06-02	62.50	62.50	62.50	62.50	0
2022-06-01	62.50	62.50	62.50	62.50	0
2022-05-31	62.50	62.50	62.50	62.50	0
2022-05-30	62.50	62.50	62.50	62.50	0
2022-05-27	62.50	62.50	62.50	62.50	0
2022-05-26	62.50	62.50	62.50	62.50	0
2022-05-25	62.50	62.50	62.50	62.50	0
2022-05-24	62.50	62.50	62.50	62.50	0
2022-05-23	62.50	62.50	62.50	62.50	0
2022-05-20	62.50	62.50	62.50	62.50	0
2022-05-19	62.50	62.50	62.50	62.50	0
2022-05-18	62.50	62.50	62.50	62.50	0
2022-05-17	62.50	62.50	62.50	62.50	4,632
2022-05-16	62.50	62.50	62.50	62.50	0
2022-05-13	62.50	62.50	62.50	62.50	0
2022-05-12	62.50	62.50	62.50	62.50	2,564
2022-05-11	63.50	63.50	63.50	63.50	0
2022-05-10	64.00	64.00	64.00	64.00	0
2022-05-09	64.00	64.00	64.00	64.00	0
2022-05-06	66.50	66.50	64.00	64.00	6,422
2022-05-05	66.50	66.50	66.50	66.50	0
2022-05-04	66.50	66.50	66.50	66.50	1,972
2022-05-03	66.50	66.50	66.50	66.50	0
2022-05-02	66.50	66.50	66.50	66.50	0
2022-04-29	66.50	66.50	66.50	66.50	0
2022-04-28	66.50	66.50	66.50	66.50	0
2022-04-27	66.50	66.50	66.50	66.50	0
2022-04-26	66.50	66.50	66.50	66.50	0
2022-04-25	66.50	66.50	66.50	66.50	0
2022-04-22	66.50	66.50	66.50	66.50	0
2022-04-21	71.00	71.00	66.50	66.50	5,000
2022-04-20	71.00	71.00	71.00	71.00	6,475
2022-04-19	71.00	71.00	71.00	71.00	0
2022-04-18	71.00	71.00	71.00	71.00	0
2022-04-15	71.00	71.00	71.00	71.00	0
2022-04-14	71.00	71.00	71.00	71.00	0
2022-04-13	71.00	71.00	71.00	71.00	0
2022-04-12	71.00	71.00	71.00	71.00	1,282
2022-04-11	71.00	71.00	71.00	71.00	0
2022-04-08	69.50	71.00	69.50	71.00	0
2022-04-07	69.50	71.00	69.50	71.00	0
2022-04-06	71.00	71.00	71.00	71.00	0
2022-04-05	71.00	71.00	71.00	71.00	0
2022-04-04	71.00	71.00	71.00	71.00	0
2022-04-01	71.00	71.00	71.00	71.00	4,475
2022-03-31	71.00	71.00	71.00	71.00	0
2022-03-30	71.00	71.00	71.00	71.00	10,000
2022-03-29	71.00	71.00	71.00	71.00	0
2022-03-28	69.50	71.00	69.50	71.00	0
2022-03-25	71.00	71.00	71.00	71.00	0
2022-03-24	71.00	71.00	71.00	71.00	0
2022-03-23	71.00	71.00	71.00	71.00	0
2022-03-22	71.00	71.00	71.00	71.00	0
2022-03-21	71.00	71.00	71.00	71.00	0
2022-03-18	71.00	71.00	71.00	71.00	0
2022-03-17	71.00	71.00	71.00	71.00	0
2022-03-16	71.00	71.00	71.00	71.00	0
2022-03-15	71.00	71.00	71.00	71.00	0
2022-03-14	71.00	71.00	71.00	71.00	0
2022-03-11	71.00	71.00	71.00	71.00	0
2022-03-10	71.00	71.00	71.00	71.00	500
2022-03-09	71.00	71.00	71.00	71.00	0
2022-03-08	71.00	71.00	71.00	71.00	0
2022-03-07	71.00	71.00	71.00	71.00	2,000
2022-03-04	71.00	71.00	71.00	71.00	0
2022-03-03	71.00	71.00	71.00	71.00	53
2022-03-02	71.00	71.00	71.00	71.00	0
2022-03-01	71.00	71.00	71.00	71.00	0
2022-02-28	71.00	71.00	71.00	71.00	0
2022-02-25	71.00	71.00	71.00	71.00	0
2022-02-24	71.00	71.00	71.00	71.00	0
2022-02-23	71.00	71.00	71.00	71.00	0
2022-02-22	71.00	71.00	71.00	71.00	0
2022-02-21	71.00	71.00	71.00	71.00	0
2022-02-18	71.00	71.00	71.00	71.00	7,039
2022-02-17	71.00	71.00	71.00	71.00	0
2022-02-16	71.00	71.00	71.00	71.00	0
2022-02-15	71.00	71.00	71.00	71.00	0
2022-02-14	71.00	71.00	71.00	71.00	0
2022-02-11	71.00	71.00	71.00	71.00	0
2022-02-10	71.00	71.00	71.00	71.00	0
2022-02-09	71.00	71.00	71.00	71.00	0
2022-02-08	71.00	71.00	71.00	71.00	0
2022-02-07	71.00	71.00	71.00	71.00	0
2022-02-04	70.50	71.00	70.50	71.00	2,761
2022-02-03	69.50	70.50	69.00	70.50	0
2022-02-02	70.50	70.50	70.50	70.50	0
2022-02-01	70.00	70.50	70.00	70.50	0
2022-01-31	70.00	70.00	70.00	70.00	0
2022-01-28	69.50	70.00	68.00	70.00	0
2022-01-27	70.00	70.00	70.00	70.00	0
2022-01-26	70.00	70.00	70.00	70.00	0
2022-01-25	69.00	70.00	69.00	70.00	2,857
2022-01-24	69.00	69.00	69.00	69.00	0
2022-01-21	69.00	69.00	69.00	69.00	0
2022-01-20	69.00	69.00	69.00	69.00	0
2022-01-19	69.00	69.00	69.00	69.00	500
2022-01-18	68.50	69.00	68.50	69.00	0
2022-01-17	68.50	68.50	68.50	68.50	0
2022-01-14	68.50	68.50	68.50	68.50	674
2022-01-13	67.50	68.50	67.50	68.50	3,900
2022-01-12	67.50	67.50	67.50	67.50	0
2022-01-11	62.50	67.50	62.50	67.50	16,100
2022-01-10	62.50	62.50	62.50	62.50	0
2022-01-07	66.50	66.50	62.50	62.50	5,000
2022-01-06	66.50	66.50	66.50	66.50	1,002
2022-01-05	66.50	66.50	66.50	66.50	0
2022-01-04	66.50	66.50	66.50	66.50	0
2022-01-03	66.50	66.50	66.50	66.50	0
2021-12-31	66.50	66.50	66.50	66.50	0
2021-12-30	66.50	66.50	66.50	66.50	0
2021-12-29	67.50	67.50	66.50	66.50	10,000
2021-12-28	67.50	67.50	67.50	67.50	0
2021-12-27	67.50	67.50	67.50	67.50	0
2021-12-24	67.50	67.50	67.50	67.50	0
2021-12-23	67.50	67.50	67.50	67.50	5,000
2021-12-22	67.50	67.50	67.50	67.50	0
2021-12-21	67.50	67.50	67.50	67.50	0
2021-12-20	67.00	67.50	67.00	67.50	5,000
2021-12-17	69.00	69.00	68.00	68.50	5,792
2021-12-16	68.00	68.50	68.00	68.50	30,000
2021-12-15	65.00	68.00	65.00	68.00	0
2021-12-14	63.50	65.00	63.50	65.00	5,000
2021-12-13	68.50	68.50	63.50	63.50	7,400
2021-12-10	70.50	70.50	68.50	68.50	22,500
2021-12-09	70.50	70.50	70.50	70.50	0
2021-12-08	70.50	70.50	70.50	70.50	0
2021-12-07	70.50	70.50	70.50	70.50	0
2021-12-06	70.50	70.50	70.50	70.50	1,000
2021-12-03	71.00	71.00	70.00	70.50	45,000
2021-12-02	71.00	71.00	71.00	71.00	0
2021-12-01	67.50	71.00	67.50	71.00	91,639
2021-11-30	66.50	66.50	66.50	66.50	0
2021-11-29	66.50	66.50	66.50	66.50	20,000
2021-11-26	66.50	66.50	66.50	66.50	0
2021-11-25	66.50	66.50	66.50	66.50	0
2021-11-24	70.50	70.50	66.50	66.50	30,410
2021-11-23	70.50	70.50	70.50	70.50	0
2021-11-22	70.00	70.50	69.00	70.50	0
2021-11-19	70.50	70.50	70.50	70.50	0
2021-11-18	70.50	70.50	70.50	70.50	0
2021-11-17	70.50	70.50	70.50	70.50	0
2021-11-16	70.50	70.50	70.50	70.50	0
2021-11-15	70.50	70.50	70.50	70.50	0
2021-11-12	70.50	70.50	70.50	70.50	0
2021-11-11	70.50	70.50	70.50	70.50	0
2021-11-10	70.50	70.50	70.50	70.50	0
2021-11-09	70.50	70.50	70.50	70.50	0
2021-11-08	70.50	70.50	70.50	70.50	1,420
2021-11-05	70.50	70.50	70.50	70.50	0
2021-11-04	70.50	70.50	70.50	70.50	0
2021-11-03	70.50	72.00	72.00	70.50	71
2021-11-02	70.50	70.50	70.50	70.50	10,822
2021-11-01	70.50	70.50	70.50	70.50	0
2021-10-29	70.50	70.50	70.50	70.50	0
2021-10-28	70.50	70.50	70.50	70.50	7,000
2021-10-27	70.50	70.50	70.50	70.50	0
2021-10-26	71.50	72.00	72.00	72.00	4,326
2021-10-25	71.50	71.50	71.50	71.50	0
2021-10-22	71.50	71.50	71.50	71.50	0
2021-10-21	71.50	71.50	71.50	71.50	0
2021-10-20	71.50	71.50	71.50	71.50	0
2021-10-19	71.50	73.00	73.00	73.00	493
2021-10-18	71.50	71.50	71.50	71.50	53
2021-10-15	71.50	71.50	71.50	71.50	0
2021-10-14	71.50	71.50	71.50	71.50	0
2021-10-13	71.50	71.50	71.50	71.50	0
2021-10-12	71.50	71.50	71.50	71.50	0
2021-10-11	71.50	71.50	71.50	71.50	0
2021-10-08	71.50	71.50	70.00	71.50	0
2021-10-07	71.50	71.50	71.50	71.50	0
2021-10-06	71.50	71.50	70.00	71.50	0
2021-10-05	71.50	71.50	71.50	71.50	0
2021-10-04	71.50	71.50	71.50	71.50	6,700
2021-10-01	71.50	71.50	71.50	71.50	10,000
2021-09-30	71.50	71.50	71.50	71.50	0
2021-09-29	71.50	71.50	71.50	71.50	0
2021-09-28	71.50	71.50	71.50	71.50	0
2021-09-27	71.50	71.50	71.50	71.50	0
2021-09-24	71.50	71.50	71.50	71.50	0
2021-09-23	71.50	71.50	71.50	71.50	0
2021-09-22	71.50	71.50	71.50	71.50	217
2021-09-21	71.50	71.50	71.50	71.50	0
2021-09-20	72.00	72.00	71.50	71.50	300
2021-09-17	72.00	72.00	72.00	72.00	0
2021-09-16	72.00	72.00	72.00	72.00	0
2021-09-15	72.00	72.00	72.00	72.00	0
2021-09-14	74.50	74.50	72.00	72.00	40,305
2021-09-13	74.50	74.50	74.50	74.50	200
2021-09-10	77.00	77.00	74.50	74.50	13,679
2021-09-09	77.00	77.00	77.00	77.00	0
2021-09-08	77.50	77.50	75.00	77.00	0
2021-09-07	77.00	77.00	77.00	77.00	300
2021-09-06	77.00	77.00	77.00	77.00	0
2021-09-03	77.00	77.00	77.00	77.00	0
2021-09-02	77.50	77.50	75.00	77.00	0
2021-09-01	77.00	77.00	77.00	77.00	0
2021-08-31	77.50	77.50	75.00	77.00	1,130
2021-08-30	77.00	77.00	77.00	77.00	0
2021-08-27	77.00	77.00	77.00	77.00	3,035
2021-08-26	77.00	79.00	79.00	77.00	500
2021-08-25	77.00	77.00	77.00	77.00	25,000
2021-08-24	77.00	77.00	77.00	77.00	12
2021-08-23	78.50	78.50	77.00	77.00	22,727
2021-08-20	78.50	78.50	78.50	78.50	0
2021-08-19	78.50	78.50	78.50	78.50	0
2021-08-18	78.50	78.50	78.50	78.50	0
2021-08-17	78.50	78.50	78.50	78.50	0
2021-08-16	78.50	78.50	78.50	78.50	0
2021-08-13	78.50	78.50	78.50	78.50	0
2021-08-12	78.50	78.50	78.50	78.50	2,500
2021-08-11	79.00	79.00	78.50	78.50	2,543
2021-08-10	79.00	79.00	79.00	79.00	12,598
2021-08-09	79.00	79.00	79.00	79.00	1,107
2021-08-06	79.00	79.00	79.00	79.00	0
2021-08-05	79.00	79.00	79.00	79.00	0
2021-08-04	79.00	79.00	79.00	79.00	0
2021-08-03	79.00	79.00	79.00	79.00	0
2021-08-02	79.00	79.00	79.00	79.00	0
2021-07-30	79.00	79.00	79.00	79.00	0
2021-07-29	79.00	79.00	79.00	79.00	0
2021-07-28	79.00	79.00	79.00	79.00	0
2021-07-27	79.00	79.00	79.00	79.00	0
2021-07-26	79.00	79.00	79.00	79.00	500
2021-07-23	79.00	79.00	79.00	79.00	0
2021-07-22	79.00	79.00	79.00	79.00	0
2021-07-21	79.00	79.00	79.00	79.00	6,275
2021-07-20	79.00	79.00	79.00	79.00	0
2021-07-19	79.00	79.00	79.00	79.00	0
2021-07-16	79.00	79.00	79.00	79.00	2,000
2021-07-15	79.00	79.00	79.00	79.00	0
2021-07-14	80.50	80.50	79.00	79.00	8,066
2021-07-13	80.50	80.50	80.50	80.50	0
2021-07-12	80.50	80.50	78.00	80.50	0
2021-07-09	80.50	80.50	80.50	80.50	0
2021-07-08	80.50	80.50	80.50	80.50	0
2021-07-07	78.00	80.50	78.00	80.50	19,935
2021-07-06	77.50	78.00	76.00	78.00	5,000
2021-07-05	75.00	78.00	75.00	78.00	40,151
2021-07-02	75.00	75.00	75.00	75.00	5,000
2021-07-01	75.00	75.00	75.00	75.00	5,000
2021-06-30	75.00	75.00	75.00	75.00	0
2021-06-29	75.00	75.00	75.00	75.00	0
2021-06-28	74.50	75.00	74.50	75.00	0
2021-06-25	74.50	74.50	74.50	74.50	0
2021-06-24	74.50	74.50	74.50	74.50	0
2021-06-23	74.50	74.50	74.50	74.50	643
2021-06-22	74.50	74.50	74.50	74.50	0
2021-06-21	74.50	74.50	73.00	74.50	0
2021-06-18	74.50	74.50	74.50	74.50	19,931
2021-06-17	74.50	74.50	74.50	74.50	162,300
2021-06-16	74.50	74.50	74.50	74.50	0
2021-06-15	74.50	74.50	73.00	74.50	68,200
2021-06-14	74.50	74.50	74.50	74.50	0
2021-06-11	74.50	74.50	74.50	74.50	0
2021-06-10	74.50	74.50	74.50	74.50	0
2021-06-09	74.50	74.50	74.50	74.50	0
2021-06-08	75.00	75.00	74.50	74.50	30,000
2021-06-07	75.00	75.00	75.00	75.00	1,305
2021-06-04	75.00	75.00	75.00	75.00	0
2021-06-03	75.00	75.00	75.00	75.00	0
2021-06-02	75.00	75.00	73.00	75.00	0
2021-06-01	75.00	75.00	75.00	75.00	13,000
2021-05-28	75.50	75.50	75.00	75.00	20,488
2021-05-27	76.00	76.00	75.50	75.50	0
2021-05-26	76.00	76.00	76.00	76.00	96,093
2021-05-25	77.00	77.00	75.00	76.00	46,920
2021-05-24	76.00	77.50	76.00	77.00	79,806
2021-05-21	76.00	76.00	76.00	76.00	43,195
2021-05-20	76.50	76.50	76.00	76.00	0
2021-05-19	77.50	77.50	76.50	76.50	4,000
2021-05-18	78.50	78.50	77.50	77.50	0
2021-05-17	78.50	79.00	78.00	78.50	8,000
2021-05-14	80.50	80.50	79.00	79.00	5,879
2021-05-13	80.50	80.50	80.50	80.50	0
2021-05-12	80.50	80.50	80.50	80.50	0
2021-05-11	80.50	80.50	80.50	80.50	0
2021-05-10	80.50	80.50	80.50	80.50	60
2021-05-07	80.50	80.50	80.50	80.50	0
2021-05-06	82.50	82.50	80.50	80.50	7,500
2021-05-05	82.50	82.50	82.50	82.50	6,027
2021-05-04	82.00	82.50	81.00	82.50	0
2021-04-30	82.00	82.50	81.00	82.50	0
2021-04-29	84.00	84.00	82.50	82.50	16,763
2021-04-28	84.00	84.00	84.00	84.00	0
2021-04-27	84.00	84.00	84.00	84.00	0
2021-04-26	84.00	84.00	84.00	84.00	0
2021-04-23	84.00	84.00	82.00	84.00	0
2021-04-22	85.00	85.00	84.00	84.00	124,500
2021-04-21	85.00	85.00	83.00	85.00	7,352
2021-04-20	85.00	85.00	85.00	85.00	0
2021-04-19	85.00	85.00	83.00	85.00	5,818
2021-04-16	85.00	85.00	85.00	85.00	0
2021-04-15	85.00	85.00	85.00	85.00	0
2021-04-14	85.00	85.00	85.00	85.00	125,243
2021-04-13	86.50	86.50	85.00	85.00	17,767
2021-04-12	87.50	87.50	86.50	86.50	182,710
2021-04-09	87.50	87.50	87.50	87.50	614,566
2021-04-08	87.50	87.50	87.50	87.50	0
2021-04-07	87.00	87.50	87.00	87.50	923
2021-04-06	87.00	87.00	87.00	87.00	897
2021-04-01	87.00	87.00	87.00	87.00	3,702
2021-03-31	87.00	87.00	87.00	87.00	0
2021-03-30	89.00	89.00	87.00	87.00	50,534
2021-03-29	89.00	89.00	89.00	89.00	54
2021-03-26	89.00	89.00	89.00	89.00	2,000
2021-03-25	89.00	89.00	89.00	89.00	11,136
2021-03-24	90.00	90.00	89.00	89.00	20,000
2021-03-23	90.00	90.00	90.00	90.00	237
2021-03-22	90.00	90.00	90.00	90.00	3,780
2021-03-19	90.00	90.00	90.00	90.00	0
2021-03-18	90.00	90.00	90.00	90.00	104
2021-03-17	90.00	90.00	90.00	90.00	28,667
2021-03-16	90.00	90.00	90.00	90.00	0
2021-03-15	90.00	90.00	90.00	90.00	10,517
2021-03-12	90.00	90.00	90.00	90.00	28,797
2021-03-11	90.00	90.00	90.00	90.00	50,500
2021-03-10	89.50	90.00	89.50	90.00	45,468
2021-03-09	88.50	89.50	88.50	89.50	12,552
2021-03-08	87.50	89.50	84.50	88.50	138,795

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795