TI1.L Share History

TI1.L Share Price history. The following table shows end-of-day data TI1 historical share prices for TI1.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.

TI1.L
Share Price TI1.L
Charts TI1.L
Trades TI1.L
History Compare
TI1.L TI1.L
Share News TI1.L
RNS TI1.L
Accounts

Date	Open	High	Low	Close	Volume
2023-04-26	185.50	185.50	185.50	185.50	0
2023-04-25	185.50	185.50	185.50	185.50	0
2023-04-24	185.50	185.50	185.50	185.50	4
2023-04-21	189.00	189.00	185.50	185.50	0
2023-04-20	189.00	189.00	189.00	189.00	0
2023-04-19	188.00	188.00	188.00	189.00	7,647
2023-04-18	184.50	184.50	184.50	184.50	6,000
2023-04-17	184.50	184.50	184.50	184.50	0
2023-04-14	184.50	184.50	184.50	184.50	146
2023-04-13	184.50	184.50	184.50	184.50	0
2023-04-12	184.50	184.50	184.50	184.50	0
2023-04-11	181.00	181.00	181.00	184.50	1
2023-04-10	184.50	184.50	184.50	184.50	0
2023-04-07	184.50	184.50	184.50	184.50	0
2023-04-06	184.50	184.50	184.50	184.50	0
2023-04-05	185.00	185.00	184.50	184.50	0
2023-04-04	181.00	181.00	181.00	185.00	116
2023-04-03	188.00	188.00	188.00	188.50	5,952
2023-03-31	188.00	188.00	186.00	184.50	170,222
2023-03-30	187.00	188.00	187.00	188.00	0
2023-03-29	188.00	188.00	187.00	187.00	0
2023-03-28	188.00	188.00	188.00	188.00	0
2023-03-27	188.00	189.00	188.00	188.00	27,576
2023-03-24	184.00	184.00	183.50	183.50	5,000
2023-03-23	184.00	184.00	184.00	184.00	0
2023-03-22	184.00	184.00	184.00	184.00	0
2023-03-21	184.00	184.00	184.00	184.00	0
2023-03-20	184.00	184.00	184.00	184.00	0
2023-03-17	183.50	184.00	183.50	184.00	0
2023-03-16	183.50	183.50	183.50	183.50	1
2023-03-15	188.00	188.00	188.00	183.50	1
2023-03-14	183.50	183.50	183.50	183.50	0
2023-03-13	184.00	184.00	183.50	183.50	0
2023-03-10	184.00	184.00	184.00	184.00	0
2023-03-09	184.00	184.00	184.00	184.00	0
2023-03-08	184.00	184.00	184.00	184.00	0
2023-03-07	184.00	184.00	184.00	184.00	0
2023-03-06	184.00	184.00	184.00	184.00	40
2023-03-03	184.00	184.00	184.00	184.00	0
2023-03-02	184.00	184.00	184.00	184.00	0
2023-03-01	183.50	184.00	183.50	184.00	0
2023-02-28	183.50	183.50	183.50	183.50	0
2023-02-27	183.50	183.50	183.50	183.50	0
2023-02-24	183.50	183.50	183.50	183.50	0
2023-02-23	183.50	183.50	183.50	183.50	0
2023-02-22	183.50	183.50	183.50	183.50	0
2023-02-21	183.00	183.50	183.00	183.50	0
2023-02-20	183.00	183.00	183.00	183.00	0
2023-02-17	182.50	183.00	182.50	183.00	0
2023-02-16	182.50	182.50	182.50	182.50	0
2023-02-15	182.50	182.50	182.50	182.50	0
2023-02-14	182.50	182.50	182.50	182.50	0
2023-02-13	182.50	182.50	182.50	182.50	0
2023-02-10	182.50	182.50	182.50	182.50	0
2023-02-09	182.50	182.50	182.50	182.50	0
2023-02-08	183.00	183.00	182.50	182.50	0
2023-02-07	183.00	183.00	183.00	183.00	0
2023-02-06	183.00	183.00	183.00	183.00	0
2023-02-03	183.00	183.00	183.00	183.00	0
2023-02-02	183.00	183.00	183.00	183.00	0
2023-02-01	184.50	184.50	183.00	183.00	0
2023-01-31	184.00	184.50	184.00	184.50	1
2023-01-30	188.50	188.50	184.00	184.00	0
2023-01-27	187.00	188.50	187.00	188.50	1
2023-01-26	185.50	187.00	185.50	187.00	0
2023-01-25	185.00	185.00	185.00	185.50	157,011
2023-01-24	182.00	182.00	182.00	187.00	2,756
2023-01-23	184.00	184.00	184.00	185.00	183,689
2023-01-20	191.00	192.00	191.00	187.00	1,882
2023-01-19	190.00	190.00	190.00	188.00	3,885
2023-01-18	190.00	190.00	189.50	189.50	3,724
2023-01-17	190.00	191.00	189.00	190.00	26,978
2023-01-16	186.00	188.00	186.00	190.50	11,037
2023-01-13	190.00	190.00	190.00	191.50	518
2023-01-12	191.00	191.00	186.00	190.00	8,309
2023-01-11	189.00	189.00	184.00	187.00	6,630
2023-01-10	182.00	186.00	182.00	187.50	7,362
2023-01-09	188.00	188.00	182.00	187.50	2,123
2023-01-06	181.00	181.00	181.00	184.50	98,804
2023-01-05	181.00	181.00	181.00	179.00	14,196
2023-01-04	180.00	180.00	180.00	179.50	64,099
2023-01-03	177.00	177.00	177.00	181.00	6,332
2023-01-02	173.00	173.00	173.00	173.00	0
2022-12-30	174.00	174.00	173.00	173.00	0
2022-12-29	174.00	177.00	174.00	174.00	95,600
2022-12-28	171.00	174.00	171.00	170.50	10,654
2022-12-27	168.50	168.50	168.50	168.50	0
2022-12-26	168.50	168.50	168.50	168.50	0
2022-12-23	171.00	171.00	171.00	168.50	1,645
2022-12-22	169.00	171.00	168.00	170.00	21,762
2022-12-21	169.00	169.00	169.00	167.50	2,231
2022-12-20	169.00	169.00	169.00	168.00	2,256
2022-12-19	167.00	169.00	167.00	166.50	6,184
2022-12-16	169.50	169.50	166.50	166.50	0
2022-12-15	171.50	171.50	169.50	169.50	0
2022-12-14	168.50	171.50	168.50	171.50	0
2022-12-13	172.00	172.00	172.00	168.50	1,441,805
2022-12-12	168.50	170.50	168.50	170.50	0
2022-12-09	163.00	167.00	163.00	168.50	3,809
2022-12-08	160.00	160.00	160.00	161.50	3,002
2022-12-07	156.00	156.00	156.00	159.00	3,000
2022-12-06	154.00	154.00	153.50	153.50	0
2022-12-05	154.00	154.00	154.00	154.00	0
2022-12-02	154.00	154.00	154.00	154.00	0
2022-12-01	153.00	154.00	153.00	154.00	0
2022-11-30	156.00	156.00	149.00	153.00	3,015
2022-11-29	159.50	159.50	159.50	159.50	0
2022-11-28	159.50	159.50	159.50	159.50	0
2022-11-25	159.50	159.50	159.50	159.50	0
2022-11-24	159.50	159.50	159.50	159.50	0
2022-11-23	159.50	159.50	159.50	159.50	0
2022-11-22	159.00	159.50	159.00	159.50	1,032,540
2022-11-21	159.00	159.00	159.00	159.00	0
2022-11-18	156.00	156.00	156.00	159.00	3
2022-11-17	162.00	162.00	162.00	159.00	5
2022-11-16	159.00	159.00	159.00	159.00	0
2022-11-15	161.00	161.00	159.00	159.00	0
2022-11-14	161.00	161.00	161.00	161.00	143
2022-11-11	157.50	157.50	157.50	157.50	0
2022-11-10	155.50	157.50	155.50	157.50	0
2022-11-09	154.50	155.50	154.50	155.50	0
2022-11-08	154.50	154.50	154.50	154.50	2,000
2022-11-07	154.00	154.50	154.00	154.50	10,978
2022-11-04	151.00	154.00	151.00	154.00	0
2022-11-03	151.00	151.00	151.00	151.00	0
2022-11-02	152.50	152.50	151.00	151.00	0
2022-11-01	150.50	152.50	150.50	152.50	0
2022-10-31	150.50	150.50	150.50	150.50	0
2022-10-28	150.50	150.50	150.50	150.50	0
2022-10-27	150.50	150.50	150.50	150.50	0
2022-10-26	152.00	152.00	150.50	150.50	13,145,071
2022-10-25	150.50	152.00	150.50	152.00	0
2022-10-24	150.50	150.50	150.50	150.50	0
2022-10-21	152.00	152.00	150.50	150.50	0
2022-10-20	152.00	152.00	152.00	152.00	0
2022-10-19	150.50	152.00	150.50	152.00	0
2022-10-18	150.50	150.50	150.50	150.50	1,123,361
2022-10-17	152.50	152.50	150.50	150.50	0
2022-10-14	152.50	152.50	152.50	152.50	0
2022-10-13	152.50	152.50	152.50	152.50	0
2022-10-12	152.50	152.50	152.50	152.50	0
2022-10-11	149.00	149.00	149.00	152.50	44,000
2022-10-10	152.50	152.50	152.50	152.50	0
2022-10-07	152.50	152.50	152.50	152.50	0
2022-10-06	152.50	152.50	152.50	152.50	0
2022-10-05	152.50	152.50	152.50	152.50	0
2022-10-04	152.50	152.50	152.50	152.50	2,855,422
2022-10-03	149.00	152.50	149.00	152.50	79,118
2022-09-30	149.00	149.00	149.00	149.00	22,162
2022-09-29	152.50	152.50	152.50	152.50	0
2022-09-28	151.50	152.50	151.50	152.50	0
2022-09-27	150.00	150.00	149.00	151.50	341,018
2022-09-26	151.50	151.50	151.00	151.00	6,849,956
2022-09-23	153.00	153.00	149.00	151.50	121,121
2022-09-22	154.50	154.50	154.00	154.00	5,020
2022-09-21	154.50	154.50	154.50	154.50	0
2022-09-20	155.50	155.50	154.50	154.50	0
2022-09-19	155.50	155.50	155.50	155.50	0
2022-09-16	154.00	154.00	154.00	155.50	6,912
2022-09-15	157.00	157.00	156.50	156.50	40,005
2022-09-14	155.50	157.00	155.50	157.00	0
2022-09-13	156.00	156.00	155.50	155.50	74,696
2022-09-12	155.00	155.00	155.00	156.00	2,350,492
2022-09-09	152.50	153.00	152.50	153.00	100,000
2022-09-08	151.00	151.00	150.00	152.50	119,125
2022-09-07	153.00	153.00	153.00	153.00	0
2022-09-06	152.50	153.00	152.50	153.00	50,000
2022-09-05	150.00	150.00	150.00	152.50	7,286,777
2022-09-02	152.00	155.00	150.00	152.00	28,031,516
2022-09-01	134.00	134.00	132.00	132.00	0
2022-08-31	135.00	135.00	134.00	134.00	25,000
2022-08-30	134.00	135.00	134.00	135.00	35,873
2022-08-29	134.00	134.00	134.00	134.00	0
2022-08-26	138.00	138.00	134.00	134.00	5
2022-08-25	142.00	142.00	142.00	138.00	91,276
2022-08-24	146.00	146.00	144.50	144.50	37,038
2022-08-23	144.00	144.00	144.00	146.00	2,999
2022-08-22	147.50	147.50	147.50	147.50	0
2022-08-19	148.50	148.50	147.50	147.50	6,907
2022-08-18	148.50	148.50	148.50	148.50	0
2022-08-17	148.50	148.50	148.50	148.50	0
2022-08-16	148.50	148.50	148.50	148.50	0
2022-08-15	148.50	148.50	148.50	148.50	0
2022-08-12	148.50	148.50	148.50	148.50	0
2022-08-11	148.50	148.50	148.50	148.50	0
2022-08-10	148.50	148.50	148.50	148.50	0
2022-08-09	148.00	148.50	148.00	148.50	1,288
2022-08-08	149.00	149.00	148.00	148.00	11,857
2022-08-05	148.00	152.00	148.00	149.00	6,003
2022-08-04	144.50	144.50	144.50	144.50	0
2022-08-03	144.50	144.50	144.50	144.50	0
2022-08-02	144.50	144.50	144.50	144.50	0
2022-08-01	144.50	144.50	144.50	144.50	0
2022-07-29	144.00	144.00	144.00	144.50	3,450
2022-07-28	141.00	141.00	141.00	141.50	2,300
2022-07-27	140.00	140.00	140.00	141.50	1,136,583
2022-07-26	134.50	137.50	134.50	137.50	0
2022-07-25	132.00	136.00	132.00	134.50	511,782
2022-07-22	132.00	135.00	132.00	135.00	35
2022-07-21	135.00	135.00	135.00	133.50	42,276
2022-07-20	133.50	133.50	133.00	133.00	0
2022-07-19	133.50	133.50	133.50	133.50	0
2022-07-18	132.50	133.50	132.50	133.50	696,675
2022-07-15	132.00	132.00	132.00	132.50	620,000
2022-07-14	132.50	132.50	132.50	132.50	0
2022-07-13	131.00	132.50	131.00	132.50	0
2022-07-12	130.00	131.00	130.00	131.00	0
2022-07-11	129.00	129.00	129.00	130.00	4,982,415
2022-07-08	129.00	129.00	129.00	130.50	500,000
2022-07-07	129.00	129.00	129.00	130.50	189,345
2022-07-06	129.00	129.00	129.00	128.50	7,300
2022-07-05	128.00	128.00	128.00	128.50	314,962
2022-07-04	128.00	128.00	128.00	128.50	8,000
2022-07-01	128.00	128.00	128.00	128.50	111,819
2022-06-30	128.00	128.00	128.00	127.50	250,000
2022-06-29	127.00	127.00	127.00	127.50	47,174
2022-06-28	124.00	125.00	124.00	127.00	29,349
2022-06-27	126.50	127.00	126.50	127.00	0
2022-06-24	128.50	128.50	126.50	126.50	0
2022-06-23	119.00	128.00	116.00	128.50	547,003
2022-06-22	121.00	121.00	121.00	118.50	208,000
2022-06-21	116.50	118.50	116.50	118.50	183,485
2022-06-20	114.00	114.00	114.00	116.50	401,074
2022-06-17	116.00	116.50	116.00	116.50	0
2022-06-16	116.50	116.50	116.00	116.00	0
2022-06-15	117.00	117.00	116.50	116.50	0
2022-06-14	116.00	116.00	115.00	117.00	6,914
2022-06-13	118.00	118.00	118.00	118.00	0
2022-06-10	116.00	116.00	116.00	118.00	13,971
2022-06-09	116.00	116.00	116.00	118.50	213
2022-06-08	118.50	118.50	118.00	118.00	0
2022-06-07	118.00	118.50	118.00	118.50	0
2022-06-06	118.00	120.00	118.00	118.00	3,615
2022-06-03	119.00	119.00	119.00	119.00	0
2022-06-02	119.00	119.00	119.00	119.00	0
2022-06-01	120.50	120.50	119.00	119.00	0
2022-05-31	118.00	118.00	118.00	120.50	1,896
2022-05-30	117.50	117.50	117.50	117.50	0
2022-05-27	117.00	117.50	117.00	117.50	0
2022-05-26	118.50	118.50	117.00	117.00	0
2022-05-25	118.50	118.50	118.50	118.50	0
2022-05-24	118.00	118.50	118.00	118.50	0
2022-05-23	118.50	118.50	118.00	118.00	0
2022-05-20	118.00	118.50	118.00	118.50	0
2022-05-19	116.00	116.00	116.00	118.00	3,980
2022-05-18	118.00	118.00	115.00	117.50	30,929
2022-05-17	120.50	120.50	120.50	120.50	0
2022-05-16	121.00	121.00	120.50	120.50	0
2022-05-13	120.50	121.00	120.50	121.00	0
2022-05-12	121.00	121.00	120.50	120.50	0
2022-05-11	121.00	121.00	121.00	121.00	0
2022-05-10	123.00	123.00	118.00	121.00	1,119
2022-05-09	124.00	124.00	124.00	124.00	0
2022-05-06	126.00	126.00	125.00	124.00	2,357
2022-05-05	126.00	126.00	124.00	124.00	0
2022-05-04	124.50	126.00	124.50	126.00	0
2022-05-03	126.00	126.00	124.00	124.50	124,131
2022-05-02	126.00	126.00	126.00	126.00	0
2022-04-29	126.00	126.00	126.00	126.00	0
2022-04-28	126.00	126.00	126.00	126.00	0
2022-04-27	126.00	126.00	126.00	126.00	0
2022-04-26	126.00	126.00	126.00	126.00	0
2022-04-25	126.00	126.00	126.00	126.00	0
2022-04-22	126.00	126.00	126.00	126.00	0
2022-04-21	127.00	127.00	126.00	126.00	0
2022-04-20	126.00	127.00	126.00	127.00	0
2022-04-19	125.50	126.00	125.50	126.00	0
2022-04-18	125.50	125.50	125.50	125.50	0
2022-04-15	125.50	125.50	125.50	125.50	0
2022-04-14	126.00	126.00	125.50	125.50	4,479
2022-04-13	129.00	129.00	129.00	126.00	405
2022-04-12	126.00	126.00	126.00	126.00	0
2022-04-11	125.00	126.00	125.00	126.00	0
2022-04-08	126.00	126.00	125.00	125.00	0
2022-04-07	125.50	126.00	125.50	126.00	0
2022-04-06	127.00	127.00	125.50	125.50	0
2022-04-05	126.50	127.00	126.50	127.00	0
2022-04-04	124.50	126.50	124.50	126.50	0
2022-04-01	125.50	125.50	124.50	124.50	0
2022-03-31	125.00	125.50	125.00	125.50	0
2022-03-30	127.00	127.00	127.00	125.00	357
2022-03-29	126.50	126.50	126.50	126.50	0
2022-03-28	126.50	126.50	126.50	126.50	0
2022-03-25	127.00	127.00	127.00	126.50	1,692
2022-03-24	124.00	124.00	124.00	126.50	306
2022-03-23	126.00	126.00	126.00	126.00	0
2022-03-22	126.00	126.00	126.00	126.00	41,406
2022-03-21	126.00	126.00	126.00	126.00	0
2022-03-18	125.00	126.00	125.00	126.00	0
2022-03-17	126.00	126.00	125.00	125.00	0
2022-03-16	123.00	126.00	123.00	126.00	0
2022-03-15	123.00	123.00	123.00	123.00	2,380
2022-03-14	123.00	123.00	123.00	123.00	281,431
2022-03-11	126.00	126.00	126.00	126.00	280,000
2022-03-10	126.00	126.00	126.00	126.00	0
2022-03-09	125.00	126.00	125.00	126.00	0
2022-03-08	126.50	126.50	125.00	125.00	0
2022-03-07	129.00	129.00	126.50	126.50	0
2022-03-04	132.00	132.00	129.00	129.00	3,000
2022-03-03	132.00	132.00	129.00	132.00	9,114
2022-03-02	130.50	130.50	130.50	130.50	0
2022-03-01	130.50	130.50	130.50	130.50	0
2022-02-28	130.50	130.50	130.50	130.50	0
2022-02-25	130.50	130.50	130.50	130.50	0
2022-02-24	130.50	130.50	130.50	130.50	0
2022-02-23	130.50	130.50	130.50	130.50	0
2022-02-22	130.50	130.50	130.50	130.50	6,730
2022-02-21	130.50	130.50	130.50	130.50	1,426
2022-02-18	130.50	130.50	130.50	130.50	0
2022-02-17	130.50	130.50	130.50	130.50	274,074
2022-02-16	130.50	130.50	130.50	130.50	0
2022-02-15	130.50	130.50	130.50	130.50	0
2022-02-14	132.00	132.00	130.50	130.50	9,443
2022-02-11	129.00	132.00	129.00	132.00	150,000
2022-02-10	129.00	129.00	129.00	129.00	193
2022-02-09	132.00	132.00	132.00	132.00	1,851
2022-02-08	132.00	132.00	132.00	132.00	0
2022-02-07	135.00	135.00	129.00	132.00	5,730
2022-02-04	132.00	132.50	132.00	132.50	0
2022-02-03	136.00	136.00	132.00	132.00	690
2022-02-02	135.00	135.00	135.00	135.00	0
2022-02-01	138.00	138.00	138.00	135.00	2
2022-01-31	138.00	138.00	138.00	135.00	100,399
2022-01-28	132.00	135.00	132.00	135.00	150,000
2022-01-27	132.00	132.00	132.00	132.00	30,022
2022-01-26	134.00	137.00	134.00	137.00	20,100
2022-01-25	134.00	134.00	134.00	134.00	152,528
2022-01-24	134.00	134.00	134.00	137.00	222,673
2022-01-21	136.50	136.50	136.50	136.50	2,500
2022-01-20	135.50	136.50	135.50	136.50	0
2022-01-19	134.00	134.00	134.00	135.50	8
2022-01-18	134.00	134.00	134.00	136.50	7,195
2022-01-17	134.00	134.00	134.00	137.00	13
2022-01-14	134.00	135.00	134.00	134.00	13,330
2022-01-13	136.00	136.00	132.00	134.00	11,778
2022-01-12	139.00	139.00	136.00	136.00	17,046
2022-01-11	140.00	140.00	139.00	139.00	7,986
2022-01-10	140.00	140.00	140.00	143.00	29,674
2022-01-07	140.00	140.00	140.00	143.00	23,934
2022-01-06	143.00	143.00	143.00	143.00	20,000
2022-01-05	140.00	140.00	140.00	143.00	13
2022-01-04	140.00	146.00	140.00	146.00	8,191
2022-01-03	143.00	143.00	143.00	143.00	0
2021-12-31	143.00	143.00	143.00	143.00	1,000
2021-12-30	143.00	143.00	143.00	143.00	200,000
2021-12-29	143.00	143.00	143.00	143.00	6,730
2021-12-28	143.00	143.00	143.00	143.00	0
2021-12-27	143.00	143.00	143.00	143.00	0
2021-12-24	146.00	146.00	146.00	143.00	2
2021-12-23	146.00	146.00	146.00	146.00	4,608
2021-12-22	140.00	146.00	140.00	145.00	3,254
2021-12-21	143.00	146.00	143.00	144.00	19,625
2021-12-20	140.00	143.00	140.00	143.00	16,090
2021-12-17	140.00	142.00	140.00	139.50	6,341
2021-12-16	135.00	136.00	135.00	136.00	477,134
2021-12-15	130.00	135.00	130.00	135.00	0
2021-12-14	130.00	131.00	127.00	130.00	1,395,051
2021-12-13	129.00	129.00	129.00	129.00	0
2021-12-10	129.00	129.00	129.00	129.00	0
2021-12-09	128.50	129.00	128.50	129.00	200,000
2021-12-08	128.00	128.50	128.00	128.50	407,688
2021-12-07	128.00	128.00	128.00	128.00	1,206,506
2021-12-06	128.00	128.00	128.00	128.00	1,210,536
2021-12-03	128.00	128.00	128.00	128.00	0
2021-12-02	128.00	128.00	128.00	128.00	6,126,412
2021-12-01	127.00	128.00	127.00	128.00	0
2021-11-30	128.00	128.00	127.00	127.00	15,616
2021-11-29	128.00	128.00	128.00	128.00	0
2021-11-26	128.00	128.00	128.00	128.00	2,347
2021-11-25	130.00	130.00	129.50	129.50	145
2021-11-24	130.00	130.00	130.00	130.00	0
2021-11-23	130.00	130.00	130.00	130.00	7,500
2021-11-22	129.50	130.00	129.50	130.00	16,424
2021-11-19	129.00	129.50	129.00	129.50	0
2021-11-18	130.00	130.00	129.00	129.00	0
2021-11-17	129.50	130.00	129.50	130.00	0
2021-11-16	130.00	130.00	129.50	129.50	0
2021-11-15	130.00	130.00	130.00	130.00	0
2021-11-12	130.00	130.00	130.00	130.00	0
2021-11-11	128.50	130.00	128.50	130.00	0
2021-11-10	128.50	128.50	128.50	128.50	0
2021-11-09	128.00	128.00	128.00	128.50	10,832
2021-11-08	128.50	128.50	128.50	128.50	0
2021-11-05	128.50	128.50	128.50	128.50	15,500
2021-11-04	128.50	128.50	128.50	128.50	0
2021-11-03	130.00	130.00	128.50	128.50	0
2021-11-02	129.00	130.00	129.00	130.00	0
2021-11-01	129.00	129.00	129.00	129.00	10,000
2021-10-29	130.00	130.00	129.00	129.00	0
2021-10-28	130.00	130.00	130.00	130.00	0
2021-10-27	130.00	130.00	130.00	130.00	0
2021-10-26	130.00	130.00	130.00	130.00	0
2021-10-25	130.00	130.00	130.00	130.00	5,000
2021-10-22	130.00	130.00	130.00	130.00	0
2021-10-21	130.00	130.00	130.00	130.00	0
2021-10-20	130.00	130.00	130.00	130.00	0
2021-10-19	130.00	130.00	130.00	130.00	1,398,928
2021-10-18	130.00	130.00	130.00	130.00	0
2021-10-15	130.00	130.00	130.00	130.00	0
2021-10-14	129.00	130.00	129.00	130.00	0
2021-10-13	130.00	130.00	129.00	129.00	0
2021-10-12	130.00	130.00	130.00	130.00	0
2021-10-11	128.00	128.00	128.00	130.00	523
2021-10-08	130.50	130.50	130.50	130.50	0
2021-10-07	130.00	130.50	130.00	130.50	0
2021-10-06	130.00	130.00	130.00	130.00	0
2021-10-05	130.00	130.00	130.00	130.00	0
2021-10-04	130.00	130.00	130.00	130.00	0
2021-10-01	130.00	130.00	130.00	130.00	0
2021-09-30	130.00	130.00	130.00	130.00	13,158
2021-09-29	130.00	130.00	130.00	130.00	25,000
2021-09-28	130.00	130.00	130.00	130.00	15,000
2021-09-27	130.00	130.00	130.00	130.00	0
2021-09-24	130.00	130.00	130.00	130.00	0
2021-09-23	130.00	130.00	130.00	130.00	0
2021-09-22	130.00	130.00	130.00	130.00	0
2021-09-21	130.00	130.00	130.00	130.00	0
2021-09-20	130.00	130.00	130.00	130.00	0
2021-09-17	130.00	130.00	130.00	130.00	0
2021-09-16	130.00	130.00	130.00	130.00	0
2021-09-15	130.00	130.00	130.00	130.00	0
2021-09-14	130.00	130.00	130.00	130.00	29,406
2021-09-13	130.00	130.00	130.00	130.00	0
2021-09-10	130.00	130.00	130.00	130.00	0
2021-09-09	130.00	130.00	130.00	130.00	0
2021-09-08	130.00	130.00	130.00	130.00	0
2021-09-07	130.00	130.00	130.00	130.00	3,850
2021-09-06	130.00	130.00	130.00	130.00	0
2021-09-03	130.00	130.00	130.00	130.00	0
2021-09-02	130.00	130.00	130.00	130.00	0
2021-09-01	130.00	130.00	130.00	130.00	0
2021-08-31	130.00	130.00	130.00	130.00	10,901
2021-08-30	130.00	130.00	130.00	130.00	0
2021-08-27	130.00	130.00	130.00	130.00	7,910
2021-08-26	128.50	130.00	128.50	130.00	0
2021-08-25	130.00	130.00	128.50	128.50	0
2021-08-24	130.00	130.00	130.00	130.00	0
2021-08-23	130.00	130.00	130.00	130.00	0
2021-08-20	130.00	130.00	130.00	130.00	0
2021-08-19	129.50	130.00	129.50	130.00	0
2021-08-18	130.00	130.00	129.50	129.50	0
2021-08-17	129.00	130.00	129.00	130.00	0
2021-08-16	129.50	129.50	129.00	129.00	1,153
2021-08-13	131.00	131.00	129.50	129.50	0
2021-08-12	130.50	131.00	130.50	131.00	0
2021-08-11	132.00	132.00	129.00	130.50	8,568
2021-08-10	134.00	134.00	134.00	134.00	0
2021-08-09	134.00	134.00	134.00	134.00	0
2021-08-06	134.00	134.00	134.00	134.00	0
2021-08-05	134.00	134.00	132.00	134.00	26,809
2021-08-04	133.50	134.00	133.50	134.00	0
2021-08-03	134.00	134.00	133.50	133.50	0
2021-08-02	132.00	134.00	132.00	134.00	0
2021-07-30	132.00	132.00	132.00	132.00	2
2021-07-29	132.00	132.00	132.00	132.00	2
2021-07-28	134.00	134.00	134.00	134.00	0
2021-07-27	133.00	134.00	133.00	134.00	14,389
2021-07-26	134.00	134.00	133.00	133.00	0
2021-07-23	132.00	132.00	132.00	134.00	6
2021-07-22	132.00	132.00	132.00	134.00	5
2021-07-21	133.50	134.00	133.50	134.00	0
2021-07-20	132.00	132.00	132.00	133.50	8
2021-07-19	133.50	134.00	133.50	134.00	0
2021-07-16	134.00	134.00	133.50	133.50	0
2021-07-15	135.00	135.00	135.00	134.00	3,000
2021-07-14	135.00	135.00	135.00	135.50	1,980
2021-07-13	136.00	136.00	136.00	134.50	4,232
2021-07-12	134.00	134.00	134.00	134.00	0
2021-07-09	134.00	136.00	134.00	134.00	54,019
2021-07-08	134.00	134.00	134.00	134.00	1,036,756
2021-07-07	134.00	134.00	134.00	134.00	0
2021-07-06	134.00	134.00	134.00	134.00	0
2021-07-05	134.00	134.00	134.00	134.00	0
2021-07-02	134.00	134.00	134.00	134.00	0
2021-07-01	134.00	134.00	134.00	134.00	0
2021-06-30	134.00	134.00	134.00	134.00	0
2021-06-29	133.00	134.00	133.00	134.00	0
2021-06-28	135.00	135.00	134.00	133.00	13,812
2021-06-25	135.00	135.00	135.00	135.50	15,881
2021-06-24	133.00	134.00	133.00	134.00	0
2021-06-23	133.00	133.00	133.00	133.00	0
2021-06-22	134.00	134.00	133.00	133.00	0
2021-06-21	133.00	133.00	133.00	134.00	2,506,092
2021-06-18	133.00	135.00	133.00	134.00	1,200,002
2021-06-17	134.00	134.00	133.00	133.00	2,400,000
2021-06-16	134.00	134.00	134.00	134.00	0
2021-06-15	134.00	134.00	134.00	134.00	0
2021-06-14	134.00	134.00	134.00	134.00	0
2021-06-11	134.00	134.00	134.00	134.00	0
2021-06-10	134.00	134.00	134.00	134.00	0
2021-06-09	134.00	134.00	134.00	134.00	0
2021-06-08	136.00	136.00	136.00	134.00	1,400,170
2021-06-07	133.00	133.00	133.00	134.50	3,391,232
2021-06-04	131.00	131.00	131.00	131.00	1,100,000
2021-06-03	133.00	133.00	133.00	131.00	100
2021-06-02	132.50	132.50	131.00	131.00	0
2021-06-01	132.00	132.00	132.00	132.50	999
2021-05-28	132.00	132.00	132.00	131.00	3,000
2021-05-27	130.00	130.00	130.00	130.00	203,000
2021-05-26	129.00	129.00	128.50	128.50	998,387
2021-05-25	129.00	129.00	129.00	129.00	960
2021-05-24	130.00	130.00	130.00	129.00	190
2021-05-21	128.50	128.50	128.00	128.00	500,000
2021-05-20	129.00	129.00	129.00	128.50	2,703,000
2021-05-19	122.00	127.00	122.00	127.00	4,082,796
2021-05-18	121.00	121.00	121.00	121.00	992,000
2021-05-17	121.00	121.00	121.00	121.00	948,000
2021-05-14	121.00	121.00	121.00	121.00	8,263
2021-05-13	122.00	122.00	121.00	121.00	0
2021-05-12	122.00	122.00	122.00	122.00	0
2021-05-11	122.00	122.00	120.00	122.00	23,875
2021-05-10	122.00	122.00	122.00	122.00	2,268,463
2021-05-07	120.00	120.00	120.00	120.00	0
2021-05-06	120.00	120.00	120.00	120.00	0
2021-05-05	119.50	120.00	119.50	120.00	0
2021-05-04	120.00	120.00	119.50	119.50	0
2021-04-30	118.50	120.00	118.50	120.00	0
2021-04-29	118.00	118.00	118.00	118.50	192
2021-04-28	118.00	118.00	118.00	118.00	2
2021-04-27	118.00	118.00	118.00	118.00	6
2021-04-26	118.00	118.00	118.00	118.00	2
2021-04-23	122.00	122.00	118.00	120.00	10
2021-04-22	120.00	120.00	118.00	120.00	2,184
2021-04-21	120.00	122.00	120.00	120.00	2,109
2021-04-20	120.00	122.00	120.00	120.00	602,406
2021-04-19	120.00	120.50	120.00	120.50	1,000,000
2021-04-16	120.00	120.00	120.00	120.00	1,000,000
2021-04-15	120.00	120.00	120.00	120.00	0
2021-04-14	118.00	118.00	118.00	120.00	500
2021-04-13	120.00	120.00	120.00	120.00	0
2021-04-12	120.00	120.00	120.00	120.00	214,378
2021-04-09	120.00	120.00	120.00	120.00	768,321
2021-04-08	120.00	120.00	120.00	120.00	440,000
2021-04-07	120.00	120.00	120.00	120.00	8,321
2021-04-06	120.00	120.00	120.00	120.00	0
2021-04-01	120.00	120.00	120.00	120.00	0
2021-03-31	120.00	120.00	120.00	120.00	0
2021-03-30	120.00	120.00	120.00	120.00	11,000
2021-03-29	120.00	120.00	120.00	120.00	0
2021-03-26	120.00	120.00	120.00	120.00	0
2021-03-25	120.00	120.00	120.00	120.00	0
2021-03-24	120.00	120.00	120.00	120.00	0
2021-03-23	120.00	120.00	120.00	120.00	0
2021-03-22	120.00	120.00	120.00	120.00	0
2021-03-19	122.00	122.00	122.00	120.00	1
2021-03-18	120.00	120.00	120.00	120.00	0
2021-03-17	122.00	122.00	122.00	120.00	7,600
2021-03-16	122.00	122.00	120.00	121.50	6,480
2021-03-15	120.00	120.00	120.00	120.00	0
2021-03-12	120.00	120.00	120.00	120.00	0
2021-03-11	120.00	120.00	120.00	120.00	0
2021-03-10	120.00	120.00	120.00	120.00	0
2021-03-09	120.00	120.00	120.00	120.00	0
2021-03-08	120.00	120.00	120.00	120.00	0
2021-03-05	120.00	120.00	120.00	120.00	0
2021-03-04	120.00	120.00	120.00	120.00	0
2021-03-03	120.00	120.00	120.00	120.00	0
2021-03-02	120.00	120.00	120.00	120.00	0
2021-03-01	120.00	120.00	120.00	120.00	0
2021-02-26	120.00	120.00	120.00	120.00	0
2021-02-25	121.00	121.00	120.00	120.00	0
2021-02-24	121.00	121.00	121.00	121.00	0
2021-02-23	121.00	121.00	121.00	121.00	0
2021-02-22	121.00	121.00	121.00	121.00	0
2021-02-19	121.00	121.00	121.00	121.00	0
2021-02-18	121.00	121.00	121.00	121.00	8,254
2021-02-17	122.00	122.00	121.00	121.00	0
2021-02-16	124.00	124.00	124.00	122.00	1
2021-02-15	122.00	122.00	122.00	122.00	0
2021-02-12	122.00	122.00	122.00	122.00	0
2021-02-11	122.00	122.00	122.00	122.00	0
2021-02-10	122.00	122.00	122.00	122.00	0
2021-02-09	124.00	124.00	124.00	122.00	1
2021-02-08	122.00	122.00	122.00	122.00	0
2021-02-05	122.00	122.00	122.00	122.00	0
2021-02-04	122.00	122.00	122.00	122.00	0
2021-02-03	122.00	122.00	122.00	122.00	0
2021-02-02	122.00	122.00	122.00	122.00	0
2021-02-01	122.00	122.00	122.00	122.00	0
2021-01-29	123.00	123.00	122.00	122.00	0
2021-01-28	123.00	123.00	123.00	123.00	0
2021-01-27	123.00	123.00	123.00	123.00	0
2021-01-26	123.00	123.00	123.00	123.00	0
2021-01-25	121.00	121.00	121.00	123.00	30
2021-01-22	123.00	123.00	123.00	123.00	0
2021-01-21	123.00	123.00	123.00	123.00	0
2021-01-20	123.00	123.00	123.00	123.00	0
2021-01-19	123.00	123.00	123.00	123.00	0
2021-01-18	123.00	123.00	123.00	123.00	0
2021-01-15	123.00	123.00	123.00	123.00	35,884
2021-01-14	124.00	124.00	123.00	123.00	4,532
2021-01-13	123.50	124.00	123.50	124.00	0
2021-01-12	124.00	124.00	123.50	123.50	6,757
2021-01-11	125.00	125.00	125.00	124.00	30
2021-01-08	122.50	123.00	122.50	123.00	0
2021-01-07	123.00	123.00	123.00	122.50	300
2021-01-06	121.00	122.00	121.00	122.00	0
2021-01-05	123.00	123.00	123.00	121.00	154,591
2021-01-04	120.00	121.00	120.00	121.00	0
2020-12-31	120.00	120.00	120.00	120.00	0
2020-12-30	122.00	122.00	122.00	120.00	200
2020-12-29	120.00	122.00	120.00	120.00	18,348
2020-12-24	118.50	118.50	118.00	118.00	0
2020-12-23	118.00	118.50	118.00	118.50	0
2020-12-22	117.00	119.00	117.00	118.00	47,304
2020-12-21	117.00	117.00	117.00	116.00	10,000
2020-12-18	119.00	119.00	119.00	118.00	1,620,212
2020-12-17	115.00	116.00	115.00	118.00	25,500
2020-12-16	113.00	113.00	113.00	114.00	9,512
2020-12-15	111.00	111.50	111.00	111.50	0
2020-12-14	113.00	113.00	113.00	111.00	10,000
2020-12-11	110.00	110.00	110.00	111.00	50,000
2020-12-10	110.00	110.00	110.00	110.00	4,760
2020-12-09	110.50	110.50	110.00	110.00	1,300,000
2020-12-08	110.00	110.50	110.00	110.50	2,198,332
2020-12-07	109.00	109.00	109.00	110.00	4,812
2020-12-04	107.00	107.00	107.00	109.00	704
2020-12-03	111.00	111.00	111.00	109.00	810
2020-12-02	111.00	111.00	111.00	109.00	450
2020-12-01	108.00	108.00	108.00	108.00	35,224
2020-11-30	107.00	108.00	107.00	108.00	9,158
2020-11-27	109.00	109.00	109.00	107.00	500
2020-11-26	107.00	107.00	107.00	107.00	0
2020-11-25	106.00	107.00	106.00	107.00	0
2020-11-24	106.00	106.00	106.00	106.00	3,508,668
2020-11-23	106.00	106.00	106.00	106.00	200,000
2020-11-20	106.00	106.00	106.00	106.00	882,500
2020-11-19	106.00	106.00	106.00	106.00	10,000
2020-11-18	106.00	106.00	106.00	106.00	0
2020-11-17	106.00	106.00	106.00	106.00	10,000
2020-11-16	106.00	106.00	106.00	106.00	8,289
2020-11-13	106.00	106.00	106.00	106.00	0
2020-11-12	106.00	106.00	106.00	106.00	18,518
2020-11-11	106.00	106.00	106.00	106.00	28,948
2020-11-10	106.00	106.00	106.00	106.00	0
2020-11-09	106.00	106.00	106.00	106.00	19,443
2020-11-06	106.00	106.00	106.00	106.00	0
2020-11-05	104.50	106.00	104.50	106.00	0
2020-11-04	104.50	104.50	104.50	104.50	0
2020-11-03	105.00	105.00	104.50	104.50	0
2020-11-02	105.00	105.00	105.00	105.00	0
2020-10-30	105.00	105.00	105.00	105.00	0
2020-10-29	105.00	105.00	105.00	105.00	0
2020-10-28	105.00	105.00	105.00	105.00	9,878
2020-10-27	105.00	105.00	105.00	105.00	0
2020-10-26	105.00	105.00	105.00	105.00	15,000
2020-10-23	105.00	105.00	105.00	105.00	1,500,000
2020-10-22	104.00	105.00	104.00	105.00	0
2020-10-21	103.00	104.00	103.00	104.00	0
2020-10-20	102.50	103.00	102.50	103.00	0
2020-10-16	102.00	102.00	102.00	102.00	11,614
2020-10-15	101.50	102.00	101.50	102.00	18,500
2020-10-14	102.00	102.00	101.50	101.50	161
2020-10-13	102.00	102.00	102.00	102.00	0
2020-10-12	102.00	102.00	102.00	102.00	0
2020-10-09	102.00	102.00	102.00	102.00	0
2020-10-08	101.00	102.00	101.00	102.00	19,417
2020-10-07	101.00	101.00	101.00	101.00	0
2020-10-06	101.00	101.00	101.00	101.00	0
2020-10-05	101.00	101.00	101.00	101.00	0
2020-10-02	97.00	101.00	97.00	101.00	0
2020-10-01	94.00	97.00	94.00	97.00	0
2020-09-30	94.00	94.00	94.00	94.00	1,537,046
2020-09-29	92.00	94.00	92.00	94.00	440,000
2020-09-28	92.00	92.00	92.00	92.00	0
2020-09-25	91.00	92.00	91.00	92.00	0
2020-09-24	91.00	91.00	91.00	91.00	1,340,551
2020-09-23	91.00	91.00	91.00	91.00	210,979
2020-09-22	91.00	91.00	91.00	91.00	0
2020-09-21	91.00	91.00	91.00	91.00	0
2020-09-18	91.00	91.00	91.00	91.00	0
2020-09-17	91.00	91.00	91.00	91.00	0
2020-09-16	91.00	91.00	91.00	91.00	15,000
2020-09-15	90.75	91.00	90.75	91.00	0
2020-09-14	91.00	91.00	91.00	90.75	50,000
2020-09-11	91.00	92.00	91.00	92.00	0
2020-09-10	91.00	91.00	91.00	91.00	0
2020-09-09	90.75	91.00	90.75	91.00	0
2020-09-08	90.75	90.75	90.75	90.75	0
2020-09-07	91.00	91.00	90.75	90.75	11,000
2020-09-04	91.00	91.00	91.00	91.00	0
2020-09-03	91.00	91.00	91.00	91.00	0
2020-09-02	91.00	91.00	91.00	91.00	10,741
2020-09-01	90.75	91.00	90.75	91.00	0
2020-08-28	91.00	91.00	90.75	90.75	0
2020-08-27	91.00	91.00	91.00	91.00	0
2020-08-26	91.00	91.00	91.00	91.00	0
2020-08-25	91.00	91.00	91.00	91.00	0
2020-08-24	91.00	91.00	91.00	91.00	0
2020-08-21	90.75	91.00	90.75	91.00	0
2020-08-20	90.75	90.75	90.75	90.75	0
2020-08-19	90.75	90.75	90.75	90.75	0
2020-08-18	91.00	91.00	90.75	90.75	60,221
2020-08-17	90.75	91.00	90.75	91.00	0
2020-08-14	90.00	90.75	90.00	90.75	0
2020-08-13	91.00	91.00	90.00	90.00	0
2020-08-12	91.00	91.00	91.00	91.00	7,838
2020-08-11	91.00	91.00	91.00	91.00	0
2020-08-10	90.75	91.00	90.75	91.00	0
2020-08-07	91.00	91.00	90.75	90.75	0
2020-08-06	91.00	91.00	91.00	91.00	0
2020-08-05	91.00	91.00	91.00	91.00	0
2020-08-04	91.00	91.00	91.00	91.00	0
2020-08-03	92.00	92.00	92.00	91.00	10,000
2020-07-31	89.75	90.00	89.75	90.00	718
2020-07-30	89.75	89.75	89.75	89.75	0
2020-07-29	90.00	90.00	89.75	89.75	0
2020-07-28	90.00	90.00	90.00	90.00	0
2020-07-27	90.00	90.00	90.00	90.00	0
2020-07-24	90.00	90.00	90.00	90.00	0
2020-07-23	90.00	90.00	90.00	90.00	0
2020-07-22	90.00	90.00	90.00	90.00	0
2020-07-21	90.00	90.00	90.00	90.00	0
2020-07-20	90.00	90.00	90.00	90.00	0
2020-07-17	90.00	90.00	90.00	90.00	0
2020-07-16	90.00	90.00	90.00	90.00	0
2020-07-15	90.00	90.00	90.00	90.00	0
2020-07-14	88.00	88.00	88.00	90.00	2
2020-07-13	87.00	87.00	87.00	89.50	1
2020-07-10	87.00	87.00	87.00	89.00	2
2020-07-09	87.00	87.00	87.00	89.00	4
2020-07-08	87.00	87.00	87.00	89.00	2
2020-07-07	87.00	87.00	87.00	89.00	4
2020-07-06	87.00	87.00	87.00	89.00	2
2020-07-03	87.00	87.00	87.00	89.00	3
2020-07-02	88.00	89.00	88.00	89.00	0
2020-07-01	88.00	88.00	88.00	88.00	0
2020-06-30	88.00	88.00	88.00	88.00	0
2020-06-29	86.00	86.00	86.00	88.00	4
2020-06-26	86.00	86.00	86.00	88.00	5
2020-06-25	87.00	87.00	87.00	87.00	0
2020-06-24	88.00	88.00	88.00	88.00	0
2020-06-23	88.00	88.00	88.00	88.00	0
2020-06-22	87.00	88.00	87.00	88.00	0
2020-06-19	85.00	85.00	85.00	87.00	4
2020-06-18	87.00	87.00	87.00	87.00	161
2020-06-17	85.00	85.00	85.00	87.00	10
2020-06-16	85.00	85.00	85.00	87.00	200,004
2020-06-15	85.00	85.00	85.00	87.00	5
2020-06-12	85.00	85.00	85.00	87.00	28
2020-06-11	87.00	87.00	87.00	87.00	20,000
2020-06-10	87.00	87.00	87.00	87.00	0
2020-06-09	87.00	87.00	87.00	87.00	0
2020-06-08	87.00	87.00	87.00	87.00	0
2020-06-05	87.00	87.00	87.00	87.00	0
2020-06-04	86.50	87.00	86.50	87.00	0
2020-06-03	86.00	86.50	86.00	86.50	7,501
2020-06-02	86.00	86.00	86.00	86.00	0
2020-06-01	86.00	86.00	86.00	86.00	0
2020-05-29	86.00	86.00	86.00	86.00	0
2020-05-28	86.00	86.00	86.00	86.00	0
2020-05-27	86.00	86.00	86.00	86.00	0
2020-05-26	86.00	86.00	86.00	86.00	0
2020-05-22	86.00	86.00	86.00	86.00	0
2020-05-21	86.00	86.00	86.00	86.00	0
2020-05-20	86.00	86.00	86.00	86.00	13,246
2020-05-19	86.00	86.00	86.00	86.00	0
2020-05-18	86.00	86.00	86.00	86.00	0
2020-05-15	86.00	86.00	86.00	86.00	0
2020-05-14	86.00	86.00	86.00	86.00	0
2020-05-13	85.00	86.00	85.00	86.00	0
2020-05-12	85.00	85.00	85.00	85.00	0
2020-05-11	85.00	85.00	85.00	85.00	0
2020-05-07	85.00	85.00	85.00	85.00	0
2020-05-06	85.00	85.00	85.00	85.00	0
2020-05-05	85.00	85.00	85.00	85.00	0
2020-05-04	85.00	85.00	85.00	85.00	0
2020-05-01	85.00	85.00	85.00	85.00	0
2020-04-30	83.50	83.50	83.50	83.50	0
2020-04-29	83.00	83.50	83.00	83.50	0
2020-04-28	83.00	83.00	83.00	83.00	0
2020-04-27	83.00	83.00	83.00	83.00	0
2020-04-24	83.00	83.00	83.00	83.00	0
2020-04-23	83.00	83.00	83.00	83.00	0
2020-04-22	83.00	83.00	83.00	83.00	0
2020-04-21	83.00	83.00	83.00	83.00	0
2020-04-20	83.00	83.00	83.00	83.00	0
2020-04-17	82.00	83.00	82.00	83.00	0
2020-04-16	82.00	82.00	82.00	82.00	0
2020-04-15	82.00	82.00	82.00	82.00	0
2020-04-14	82.00	82.00	82.00	82.00	0
2020-04-09	82.00	82.00	82.00	82.00	0
2020-04-08	83.00	83.00	81.00	82.00	9,000
2020-04-03	92.50	92.50	92.50	92.50	0
2020-04-03	91.00	91.00	88.50	91.25	12,000
2020-04-02	92.50	92.50	92.50	92.50	0
2020-04-02	92.50	92.50	92.50	92.50	0
2020-04-01	93.50	92.50	92.50	92.50	0
2020-04-01	93.50	93.50	93.50	93.50	0
2020-03-31	93.00	93.00	93.00	94.50	3,000
2020-03-30	94.50	94.50	94.50	94.50	0
2020-03-27	94.50	94.50	94.50	94.50	0
2020-03-26	94.50	94.50	94.50	94.50	0
2020-03-25	94.50	94.50	94.50	94.50	0
2020-03-24	93.25	93.25	93.25	93.25	0
2020-03-23	93.50	93.50	93.50	97.50	3,000
2020-03-20	97.25	97.25	97.25	97.25	0
2020-03-19	97.50	97.50	97.50	97.50	0
2020-03-18	99.50	99.50	99.50	99.50	0
2020-03-17	101.50	101.50	101.50	101.50	0
2020-03-16	103.50	103.50	103.50	103.50	0
2020-03-13	103.50	103.50	103.50	103.50	0
2020-03-12	106.50	106.50	106.50	106.50	0
2020-03-11	106.00	106.00	106.00	106.00	0
2020-03-10	106.50	106.50	106.50	106.50	0
2020-03-09	108.50	108.50	108.50	108.50	0
2020-03-06	108.50	108.50	108.50	108.50	0
2020-03-05	108.50	108.50	108.50	108.50	0
2020-03-04	108.50	108.50	108.50	108.50	0
2020-03-03	108.50	108.50	108.50	108.50	23,139
2020-03-02	108.50	108.50	108.50	108.50	0
2020-02-28	108.50	108.50	108.50	108.50	0
2020-02-27	108.50	108.50	108.50	108.50	0
2020-02-26	108.50	108.50	108.50	108.50	0
2020-02-25	108.50	108.50	108.50	108.50	2,090,830
2020-02-24	108.00	108.00	108.00	108.00	0
2020-02-21	107.50	108.00	107.50	108.00	0
2020-02-20	108.50	108.50	107.50	107.50	0
2020-02-19	107.50	108.50	107.50	108.50	0
2020-02-18	107.50	107.50	107.50	107.50	3,636
2020-02-17	107.00	107.00	107.00	107.50	6,379
2020-02-14	106.50	106.50	106.00	106.00	0
2020-02-13	105.00	106.00	105.00	106.50	6,087
2020-02-12	106.00	106.00	105.00	106.50	37,413
2020-02-11	105.00	105.00	105.00	106.50	2,610
2020-02-10	103.50	103.50	103.50	103.50	0
2020-02-07	102.00	103.00	102.00	103.50	7,857
2020-02-06	102.00	102.00	101.00	102.00	98
2020-02-05	103.00	103.00	101.00	102.00	120
2020-02-04	104.00	104.00	102.00	102.50	2,794
2020-02-03	102.00	102.50	102.00	102.50	0
2020-01-31	103.00	103.00	101.00	102.50	665
2020-01-30	101.00	101.00	101.00	102.50	706
2020-01-29	101.00	101.00	101.00	102.50	500
2020-01-28	101.00	101.00	101.00	102.50	705
2020-01-27	102.50	102.50	102.50	102.50	0
2020-01-24	102.50	102.50	102.50	102.50	0
2020-01-23	102.00	102.00	102.00	102.50	25,783
2020-01-22	102.00	102.00	102.00	102.50	1,006,150
2020-01-21	102.50	102.50	102.50	102.50	779,680
2020-01-20	102.00	102.00	102.00	102.50	5,891
2020-01-17	102.00	102.00	101.00	102.50	255,241
2020-01-16	102.00	102.00	101.00	102.50	2,006,365
2020-01-15	102.50	102.50	102.50	102.50	15,000
2020-01-14	101.50	102.50	101.50	102.50	0
2020-01-13	101.50	101.50	101.50	101.50	1,000,000
2020-01-10	100.00	101.50	100.00	101.50	250,000
2020-01-09	100.00	100.00	100.00	100.00	3,500,000
2020-01-08	100.00	100.00	100.00	100.00	0
2020-01-07	100.00	100.00	100.00	100.00	0
2020-01-06	100.00	100.00	100.00	100.00	0
2020-01-03	100.00	100.00	100.00	100.00	2,674,986
2020-01-02	100.00	100.00	100.00	100.00	4,643,976
2019-12-31	99.00	99.00	99.00	100.00	12,900
2019-12-30	100.00	100.00	100.00	100.00	0
2019-12-27	100.00	100.00	100.00	100.00	0
2019-12-24	100.00	100.00	100.00	100.00	6,960
2019-12-23	100.00	100.00	100.00	100.00	0
2019-12-20	100.00	100.00	100.00	100.00	612,280
2019-12-19	99.50	100.00	99.50	100.00	0
2019-12-18	100.00	100.00	99.50	99.50	0
2019-12-17	99.50	99.50	99.50	100.00	9,000
2019-12-16	100.00	100.00	100.00	100.75	11,090
2019-12-13	100.75	100.75	100.75	100.75	0
2019-12-12	100.75	100.75	100.75	100.75	8,026
2019-12-11	100.75	100.75	100.75	100.75	0
2019-12-10	100.75	100.75	100.75	100.75	0
2019-12-09	100.75	100.75	100.75	100.75	0
2019-12-06	100.75	100.75	100.75	100.75	0
2019-12-05	100.25	100.25	100.25	100.25	0
2019-12-04	100.75	100.75	100.25	100.25	0
2019-12-03	100.75	100.75	100.75	100.75	0
2019-12-02	100.75	100.75	100.75	100.75	0
2019-11-29	100.75	100.75	100.75	100.75	0
2019-11-28	100.75	100.75	100.75	100.75	0
2019-11-27	100.75	100.75	100.75	100.75	0
2019-11-26	100.25	100.75	100.25	100.75	0
2019-11-25	100.75	100.75	100.25	100.25	25,000
2019-11-22	100.75	100.75	100.75	100.75	9,900
2019-11-21	100.75	100.75	100.75	100.75	0
2019-11-20	100.75	100.75	100.75	100.75	0
2019-11-19	100.75	100.75	100.75	100.75	70,300
2019-11-18	100.25	100.75	100.25	100.75	9,880
2019-11-15	100.25	100.25	100.25	100.25	0
2019-11-14	100.75	100.75	100.25	100.25	9,880
2019-11-13	100.75	100.75	100.75	100.75	0
2019-11-12	100.75	100.75	100.75	100.75	0
2019-11-11	100.75	100.75	100.75	100.75	9,880
2019-11-08	100.75	100.75	100.75	100.75	0
2019-11-07	100.75	100.75	100.75	100.75	0
2019-11-06	100.75	100.75	100.75	100.75	0
2019-11-05	100.75	100.75	100.75	100.75	0
2019-11-04	100.75	100.75	100.75	100.75	0
2019-11-01	100.75	100.75	100.75	100.75	0
2019-10-31	100.75	100.75	100.75	100.75	0
2019-10-30	100.00	100.00	100.00	100.75	6,000
2019-10-29	101.50	101.50	101.50	101.50	0
2019-10-28	101.50	101.50	101.50	101.50	0
2019-10-25	100.00	101.50	100.00	101.50	0
2019-10-24	100.00	100.00	100.00	101.50	7
2019-10-23	101.50	101.50	101.50	101.50	0
2019-10-22	101.50	101.50	101.50	101.50	0
2019-10-21	101.50	101.50	101.50	101.50	0
2019-10-18	101.50	101.50	101.50	101.50	0
2019-10-17	101.50	101.50	101.50	101.50	0
2019-10-16	101.50	101.50	101.50	101.50	0
2019-10-15	101.50	101.50	101.50	101.50	10,000
2019-10-14	101.50	101.50	101.50	101.50	0
2019-10-11	101.00	101.50	101.00	101.50	0
2019-10-10	101.00	101.00	101.00	101.00	0
2019-10-09	100.00	100.00	100.00	101.00	9,800
2019-10-08	100.50	101.00	100.50	101.00	0
2019-10-07	100.50	100.50	100.50	100.50	0
2019-10-04	101.50	101.50	100.50	100.50	0
2019-10-03	101.50	101.50	101.50	101.50	25,000
2019-10-02	101.00	101.50	101.00	101.50	0
2019-10-01	101.50	101.50	101.00	101.00	0
2019-09-30	101.50	101.50	101.50	101.50	0
2019-09-27	101.50	101.50	101.50	101.50	0
2019-09-26	101.50	101.50	101.50	101.50	0
2019-09-25	101.50	101.50	101.50	101.50	0
2019-09-24	101.50	101.50	101.50	101.50	0
2019-09-23	101.50	101.50	101.50	101.50	0
2019-09-20	101.50	101.50	101.50	101.50	0
2019-09-19	100.00	101.50	100.00	101.50	0
2019-09-18	100.00	100.00	100.00	101.50	101
2019-09-17	101.50	101.50	101.50	101.50	0
2019-09-16	101.50	101.50	101.50	101.50	0
2019-09-13	101.50	101.50	101.50	101.50	0
2019-09-12	101.50	101.50	101.50	101.50	0
2019-09-11	101.50	101.50	101.50	101.50	0
2019-09-10	101.50	101.50	101.50	101.50	0
2019-09-09	101.50	101.50	101.50	101.50	24,592
2019-09-06	101.50	101.50	101.50	101.50	0
2019-09-05	101.50	101.50	101.50	101.50	0
2019-09-04	101.50	101.50	101.50	101.50	0
2019-09-03	101.00	101.50	101.00	101.50	0
2019-09-02	101.00	101.00	101.00	101.00	0
2019-08-30	101.00	101.00	101.00	101.00	0
2019-08-29	101.00	101.00	101.00	101.00	0
2019-08-28	101.00	101.00	101.00	101.00	0
2019-08-27	101.50	101.50	101.00	101.00	0
2019-08-23	101.50	101.50	101.50	101.50	0
2019-08-22	101.50	101.50	101.50	101.50	0
2019-08-21	101.50	101.50	101.50	101.50	0
2019-08-20	101.50	101.50	101.50	101.50	0
2019-08-19	101.50	101.50	101.50	101.50	0
2019-08-16	101.50	101.50	101.50	101.50	0
2019-08-15	101.50	101.50	101.50	101.50	0
2019-08-14	101.50	101.50	101.50	101.50	0
2019-08-13	101.50	101.50	101.50	101.50	0
2019-08-12	101.50	101.50	101.50	101.50	0
2019-08-09	101.50	101.50	101.50	101.50	0
2019-08-08	101.50	101.50	101.50	101.50	0
2019-08-07	101.50	101.50	101.50	101.50	0
2019-08-06	101.50	101.50	101.50	101.50	0
2019-08-05	100.00	101.50	100.00	101.50	0
2019-08-02	100.00	100.00	100.00	101.50	1
2019-08-01	101.50	101.50	101.50	101.50	0
2019-07-31	101.50	101.50	101.50	101.50	0
2019-07-30	101.50	101.50	101.50	101.50	0
2019-07-29	101.50	101.50	101.50	101.50	0
2019-07-26	100.00	101.50	100.00	101.50	0
2019-07-25	100.00	100.00	100.00	101.50	1
2019-07-24	100.00	101.50	100.00	101.50	0
2019-07-23	100.00	100.00	100.00	101.50	1
2019-07-22	101.50	101.50	101.50	101.50	0
2019-07-19	101.00	101.50	101.00	101.50	0
2019-07-18	101.50	101.50	101.00	101.00	0
2019-07-17	100.00	101.50	100.00	101.50	0
2019-07-16	100.00	100.00	100.00	101.50	3
2019-07-15	101.50	101.50	101.50	101.50	0
2019-07-12	100.00	101.50	100.00	101.50	0
2019-07-11	100.00	100.00	100.00	101.50	14
2019-07-10	100.00	100.00	100.00	101.50	46
2019-07-09	100.00	100.00	100.00	101.50	46
2019-07-08	101.50	101.50	101.50	101.50	0
2019-07-05	101.50	101.50	101.50	101.50	0
2019-07-04	101.50	101.50	101.50	101.50	0
2019-07-03	101.50	101.50	101.50	101.50	0
2019-07-02	103.00	103.00	103.00	101.50	9,390
2019-07-01	101.50	101.50	101.50	101.50	0
2019-06-28	101.50	101.50	101.50	101.50	0
2019-06-27	101.50	101.50	101.50	101.50	0
2019-06-26	101.50	101.50	101.50	101.50	0
2019-06-25	100.00	101.50	100.00	101.50	0
2019-06-24	100.00	100.00	100.00	101.00	10
2019-06-21	101.00	101.00	101.00	101.00	0
2019-06-20	100.00	101.00	100.00	101.00	0
2019-06-19	100.00	100.00	100.00	101.00	45
2019-06-18	100.00	100.00	100.00	101.00	135
2019-06-17	101.50	101.50	101.50	101.50	0
2019-06-14	101.50	101.50	101.50	101.50	0
2019-06-13	100.75	101.50	100.75	101.50	0
2019-06-12	100.75	100.75	100.75	100.75	0
2019-06-11	100.75	100.75	100.75	100.75	0
2019-06-10	100.75	100.75	100.75	100.75	0
2019-06-07	100.75	100.75	100.75	100.75	0
2019-06-06	100.75	100.75	100.75	100.75	0
2019-06-05	100.25	100.75	100.25	100.75	0
2019-06-04	100.25	100.25	100.25	100.25	0
2019-06-03	100.75	100.75	100.25	100.25	0
2019-05-31	100.75	100.75	100.75	100.75	40,000
2019-05-30	100.75	100.75	100.75	100.75	0
2019-05-29	100.75	100.75	100.75	100.75	0
2019-05-28	100.75	100.75	100.75	100.75	0
2019-05-24	100.75	100.75	100.75	100.75	0
2019-05-23	100.75	100.75	100.75	100.75	0
2019-05-22	100.75	100.75	100.75	100.75	0
2019-05-21	100.75	100.75	100.75	100.75	0
2019-05-20	100.75	100.75	100.75	100.75	0
2019-05-17	100.75	100.75	100.75	100.75	0
2019-05-16	100.75	100.75	100.75	100.75	0
2019-05-15	100.75	100.75	100.75	100.75	0
2019-05-14	100.25	100.75	100.25	100.75	0
2019-05-13	100.75	100.75	100.25	100.25	0
2019-05-10	100.75	100.75	100.75	100.75	0
2019-05-09	100.75	100.75	100.75	100.75	0
2019-05-08	100.75	100.75	100.75	100.75	0
2019-05-07	100.75	100.75	100.75	100.75	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131