Tialis Essen It Share History

Tialis Essen It Share Price history. The following table shows end-of-day data TIA historical share prices for Tialis Essen It, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-22	50.50	50.50	50.50	50.50	626
2026-06-19	50.50	50.50	50.50	50.50	2,613
2026-06-18	50.50	50.50	50.50	50.50	2,508
2026-06-17	50.50	50.50	50.50	50.50	607
2026-06-16	50.50	50.50	50.50	50.50	1,824
2026-06-15	50.50	50.50	50.50	50.50	1,931
2026-06-12	50.50	50.50	50.50	50.50	2,590
2026-06-11	50.50	50.50	50.50	50.50	1,369
2026-06-10	50.50	50.50	50.50	50.50	4,000
2026-06-09	51.50	51.50	50.50	50.50	4,260
2026-06-08	51.50	51.50	51.50	51.50	192
2026-06-05	51.50	51.50	51.50	51.50	214
2026-06-04	51.50	51.50	51.50	51.50	0
2026-06-03	52.00	52.00	51.50	51.50	2,048
2026-06-02	52.00	52.00	52.00	52.00	49,602
2026-06-01	52.00	52.00	51.50	52.00	9,454
2026-05-29	52.00	52.00	52.00	52.00	1,331
2026-05-28	52.00	52.00	52.00	52.00	27,735
2026-05-27	52.00	52.00	52.00	52.00	507
2026-05-26	52.00	52.00	52.00	52.00	62,270
2026-05-25	52.00	52.00	52.00	52.00	0
2026-05-22	51.50	52.00	51.50	52.00	28,654
2026-05-21	53.50	53.50	51.50	51.50	148,544
2026-05-20	53.50	53.50	53.50	53.50	566
2026-05-19	53.50	53.50	53.50	53.50	8,140
2026-05-18	53.50	53.50	53.50	53.50	4,723
2026-05-15	56.50	56.50	53.50	53.50	31,002
2026-05-14	55.00	57.50	55.00	56.50	115,759
2026-05-13	45.50	52.50	45.50	52.50	59,493
2026-05-12	33.50	46.00	33.50	46.00	112,486
2026-05-11	33.50	33.50	33.50	33.50	0
2026-05-08	33.50	33.50	33.50	33.50	16
2026-05-07	32.50	33.50	32.50	33.50	363
2026-05-06	32.50	33.50	32.50	33.50	15,061
2026-05-05	32.50	32.50	32.50	32.50	421
2026-05-04	32.50	32.50	32.50	32.50	0
2026-05-01	32.50	32.50	32.50	32.50	39,496
2026-04-30	32.50	32.50	32.50	32.50	30
2026-04-29	32.50	32.50	32.50	32.50	5,870
2026-04-28	30.00	32.50	30.00	32.50	50,069
2026-04-27	30.00	30.00	30.00	30.00	48,291
2026-04-24	30.00	30.00	30.00	30.00	13,469
2026-04-23	30.00	30.00	30.00	30.00	164
2026-04-22	31.00	31.00	30.00	30.00	30,087
2026-04-21	31.00	31.00	31.00	31.00	4
2026-04-20	33.50	33.50	31.00	31.00	18,098
2026-04-17	33.50	33.50	33.50	33.50	5,387
2026-04-16	34.50	34.50	33.50	33.50	6,529
2026-04-15	34.50	34.50	34.50	34.50	117,553
2026-04-14	36.00	36.00	34.50	34.50	7,719
2026-04-13	36.00	36.00	36.00	36.00	29,209
2026-04-10	32.50	36.00	32.50	36.00	28,706
2026-04-09	30.50	32.50	30.50	32.50	104,412
2026-04-08	30.50	30.50	30.50	30.50	370
2026-04-07	31.50	31.50	29.50	29.50	33,983
2026-04-06	31.50	31.50	31.50	31.50	0
2026-04-03	31.50	31.50	31.50	31.50	0
2026-04-02	31.50	31.50	31.50	31.50	26,891
2026-04-01	31.50	31.50	31.50	31.50	1,999
2026-03-31	31.50	31.50	31.50	31.50	346,014
2026-03-30	31.50	31.50	31.50	31.50	8,000
2026-03-27	32.50	32.50	31.50	31.50	24,917
2026-03-26	37.00	37.00	32.50	32.50	73,715
2026-03-25	39.00	39.00	37.00	37.00	12,782
2026-03-24	39.00	39.00	39.00	39.00	15,768
2026-03-23	39.00	39.00	39.00	39.00	240
2026-03-20	39.00	39.00	39.00	39.00	75,745
2026-03-19	41.50	41.50	39.00	39.00	3,079
2026-03-18	42.50	42.50	41.50	41.50	11,117
2026-03-17	42.50	42.50	42.00	42.00	31,263
2026-03-16	46.00	46.00	42.50	42.50	6,099
2026-03-13	50.00	50.00	46.00	46.00	7,581
2026-03-12	50.00	50.00	50.00	50.00	29
2026-03-11	50.50	50.50	50.00	50.00	3,611
2026-03-10	57.50	57.50	50.50	50.50	26,622
2026-03-09	60.00	60.00	57.50	57.50	6,944
2026-03-06	60.00	60.00	60.00	60.00	921
2026-03-05	62.50	62.50	60.00	60.00	1,986
2026-03-04	62.50	62.50	62.50	62.50	927
2026-03-03	62.50	62.50	62.50	62.50	475
2026-03-02	62.50	62.50	62.50	62.50	920
2026-02-27	62.50	62.50	62.50	62.50	5
2026-02-26	62.50	62.50	62.50	62.50	4,987
2026-02-25	62.50	62.50	62.50	62.50	0
2026-02-24	62.50	62.50	62.50	62.50	2,290
2026-02-23	62.50	62.50	62.50	62.50	844
2026-02-20	62.50	62.50	62.50	62.50	0
2026-02-19	62.50	62.50	62.50	62.50	7,500
2026-02-18	62.50	62.50	62.50	62.50	72
2026-02-17	62.50	62.50	62.50	62.50	128
2026-02-16	62.50	62.50	62.50	62.50	0
2026-02-13	62.50	62.50	62.50	62.50	75
2026-02-12	62.50	62.50	62.50	62.50	33
2026-02-11	62.50	62.50	62.50	62.50	1
2026-02-10	62.50	62.50	62.50	62.50	0
2026-02-09	62.50	62.50	62.50	62.50	0
2026-02-06	62.50	62.50	62.50	62.50	1,835
2026-02-05	62.50	62.50	62.50	62.50	105
2026-02-04	62.50	62.50	62.50	62.50	2,030
2026-02-03	62.50	62.50	62.50	62.50	845
2026-02-02	62.50	62.50	62.50	62.50	1,035
2026-01-30	80.50	80.50	62.50	62.50	6,570
2026-01-29	81.00	81.00	80.50	80.50	1,113
2026-01-28	81.00	81.00	81.00	81.00	6
2026-01-27	81.00	81.00	81.00	81.00	311
2026-01-26	81.00	81.00	81.00	81.00	5,004
2026-01-23	81.00	81.00	81.00	81.00	0
2026-01-22	77.50	82.50	77.50	81.00	24,006
2026-01-21	77.50	77.50	77.50	77.50	1,379
2026-01-20	77.50	77.50	77.50	77.50	10
2026-01-19	77.50	77.50	77.50	77.50	293
2026-01-16	77.50	77.50	77.50	77.50	47
2026-01-15	80.00	80.00	77.50	77.50	24,882
2026-01-14	82.50	82.50	80.00	80.00	7,620
2026-01-13	82.50	82.50	82.50	82.50	30,969
2026-01-12	80.00	80.00	80.00	80.00	6,576
2026-01-09	80.00	77.00	77.00	77.00	19,822
2026-01-08	77.50	80.00	77.50	80.00	8,502
2026-01-07	80.00	80.00	77.50	77.50	2,045
2026-01-06	80.00	80.00	80.00	80.00	23,963
2026-01-05	80.00	80.00	80.00	80.00	10,961
2026-01-02	80.00	80.00	80.00	80.00	0
2026-01-01	80.00	80.00	80.00	80.00	0
2025-12-31	80.00	80.00	73.00	80.00	6,082
2025-12-30	72.50	80.00	72.50	80.00	28,098
2025-12-29	72.50	72.50	72.50	72.50	3,470
2025-12-26	72.50	72.50	72.50	72.50	0
2025-12-25	72.50	72.50	72.50	72.50	0
2025-12-24	72.50	72.50	70.00	72.50	1,005
2025-12-23	70.00	70.00	70.00	70.00	3,550
2025-12-22	70.00	70.00	70.00	70.00	1,526
2025-12-19	70.00	70.00	70.00	70.00	0
2025-12-18	67.50	70.00	67.50	70.00	993
2025-12-17	67.50	67.50	67.50	67.50	5,508
2025-12-16	67.50	67.50	67.50	67.50	23
2025-12-15	67.50	67.50	67.50	67.50	1,089
2025-12-12	62.50	67.50	62.50	67.50	32,024
2025-12-11	62.50	62.50	62.50	62.50	206
2025-12-10	62.50	62.50	62.50	62.50	0
2025-12-09	62.50	62.50	62.50	62.50	0
2025-12-08	65.00	65.00	62.50	62.50	2,500
2025-12-05	65.00	65.00	65.00	65.00	0
2025-12-04	65.00	65.00	65.00	65.00	1,000
2025-12-03	65.00	65.00	65.00	65.00	768
2025-12-02	65.00	65.00	65.00	65.00	252
2025-12-01	65.00	65.00	65.00	65.00	0
2025-11-28	65.00	65.00	65.00	65.00	130
2025-11-27	67.50	67.50	65.00	65.00	10,752
2025-11-26	67.50	67.50	67.50	67.50	2
2025-11-25	67.50	67.50	67.50	67.50	0
2025-11-24	70.00	70.00	67.50	67.50	2,553
2025-11-21	70.00	70.00	70.00	70.00	705
2025-11-20	70.00	70.00	70.00	70.00	0
2025-11-19	70.00	70.00	70.00	70.00	0
2025-11-18	75.00	75.00	70.00	70.00	2,880
2025-11-17	75.00	75.00	75.00	75.00	0
2025-11-14	75.00	75.00	75.00	75.00	1,421
2025-11-13	75.00	75.00	75.00	75.00	9,772
2025-11-12	75.00	75.00	75.00	75.00	0
2025-11-11	75.00	75.00	73.50	75.00	3,241
2025-11-10	75.00	75.00	75.00	75.00	105
2025-11-07	75.00	75.00	75.00	75.00	2
2025-11-06	75.00	75.00	75.00	75.00	100
2025-11-05	75.00	75.00	75.00	75.00	700
2025-11-04	75.00	75.00	75.00	75.00	1,520
2025-11-03	77.50	77.50	75.00	75.00	2,553
2025-10-31	77.50	77.50	77.50	77.50	1,500
2025-10-30	77.50	77.50	77.50	77.50	1,087
2025-10-29	77.50	77.50	77.50	77.50	93
2025-10-28	77.50	77.50	77.50	77.50	48
2025-10-27	82.50	81.50	77.50	77.50	10,407
2025-10-24	70.00	82.50	70.00	82.50	23,413
2025-10-23	70.00	75.00	70.00	70.00	2,937
2025-10-22	70.00	75.00	70.00	75.00	1,957
2025-10-21	60.00	70.00	60.00	70.00	17,066
2025-10-20	60.00	63.00	60.00	60.00	1,014
2025-10-17	60.00	60.00	60.00	60.00	8,479
2025-10-16	60.00	60.00	60.00	60.00	3,100
2025-10-15	60.00	54.50	54.50	60.00	48
2025-10-14	60.00	60.00	60.00	60.00	0
2025-10-13	60.00	60.00	60.00	60.00	5,000
2025-10-10	62.50	62.50	57.50	60.00	48,514
2025-10-09	62.50	62.50	62.50	62.50	3,000
2025-10-08	62.50	62.50	62.50	62.50	0
2025-10-07	62.50	65.00	60.00	62.50	4,226
2025-10-06	62.50	62.50	62.50	62.50	0
2025-10-03	62.50	62.50	62.50	62.50	0
2025-10-02	62.50	60.00	60.00	62.50	28
2025-10-01	62.50	62.50	59.00	62.50	1,718
2025-09-30	65.00	65.00	59.00	62.50	400
2025-09-29	62.50	62.50	62.50	62.50	318
2025-09-26	62.50	62.50	62.50	62.50	300
2025-09-25	62.50	62.50	62.50	62.50	0
2025-09-24	65.00	65.00	62.50	62.50	1,846
2025-09-23	65.00	65.00	65.00	65.00	471
2025-09-22	65.00	65.00	65.00	65.00	603
2025-09-19	65.00	65.00	65.00	65.00	0
2025-09-18	65.00	65.00	65.00	65.00	0
2025-09-17	67.50	67.50	65.00	65.00	943
2025-09-16	75.00	75.00	67.50	67.50	3,412
2025-09-15	75.00	75.00	75.00	75.00	457
2025-09-12	75.00	75.00	75.00	75.00	23,099
2025-09-11	75.00	75.00	75.00	75.00	0
2025-09-10	75.00	75.00	75.00	75.00	111
2025-09-09	72.50	75.00	72.50	75.00	4,741
2025-09-08	80.00	80.00	75.00	75.00	37,960
2025-09-05	77.50	80.00	77.50	80.00	6,456
2025-09-04	70.00	77.50	70.00	77.50	958
2025-09-03	70.00	75.00	70.00	75.00	27,310
2025-09-02	75.00	110.00	70.00	70.00	309,370
2025-09-01	62.50	62.50	62.50	62.50	3,970
2025-08-29	62.50	62.50	62.50	62.50	0
2025-08-28	62.50	62.50	62.50	62.50	0
2025-08-27	62.50	62.50	62.50	62.50	0
2025-08-26	62.50	62.50	62.50	62.50	0
2025-08-25	62.50	62.50	62.50	62.50	0
2025-08-22	62.50	62.50	62.50	62.50	0
2025-08-21	62.50	62.50	62.50	62.50	39
2025-08-20	62.50	62.50	62.50	62.50	22,129
2025-08-19	62.50	62.50	62.50	62.50	377
2025-08-18	62.50	62.50	62.50	62.50	0
2025-08-15	62.50	59.00	59.00	62.50	664
2025-08-14	62.50	62.50	62.50	62.50	0
2025-08-13	62.50	62.50	62.50	62.50	0
2025-08-12	62.50	62.50	62.50	62.50	0
2025-08-11	64.00	64.00	62.50	62.50	4,221
2025-08-08	64.00	64.00	64.00	64.00	0
2025-08-07	64.00	64.00	64.00	64.00	0
2025-08-06	64.00	64.00	64.00	64.00	0
2025-08-05	65.50	65.50	64.00	64.00	0
2025-08-04	64.00	64.00	64.00	64.00	741
2025-08-01	64.00	64.00	64.00	64.00	7,358
2025-07-31	65.50	65.50	64.00	64.00	249
2025-07-30	64.00	64.00	64.00	64.00	33
2025-07-29	64.00	64.00	64.00	64.00	0
2025-07-28	64.00	64.00	64.00	64.00	0
2025-07-25	64.00	64.00	64.00	64.00	10,000
2025-07-24	64.00	60.00	60.00	64.00	10,060
2025-07-23	64.00	64.00	64.00	64.00	0
2025-07-22	64.00	60.00	60.00	64.00	956
2025-07-21	64.00	64.00	64.00	64.00	0
2025-07-18	64.00	64.00	64.00	64.00	46
2025-07-17	64.00	64.00	64.00	64.00	68
2025-07-16	64.00	64.00	64.00	64.00	150
2025-07-15	64.00	64.00	64.00	64.00	200
2025-07-14	64.00	64.00	64.00	64.00	22
2025-07-11	64.00	64.00	64.00	64.00	0
2025-07-10	64.00	64.00	64.00	64.00	0
2025-07-09	64.00	64.00	64.00	64.00	0
2025-07-08	64.00	64.00	64.00	64.00	68
2025-07-07	64.00	64.00	64.00	64.00	308
2025-07-04	64.00	64.00	64.00	64.00	0
2025-07-03	64.00	64.00	64.00	64.00	0
2025-07-02	64.00	64.00	64.00	64.00	12
2025-07-01	64.00	64.00	64.00	64.00	0
2025-06-30	64.00	64.00	64.00	64.00	52
2025-06-27	64.00	64.00	64.00	64.00	0
2025-06-26	72.50	72.50	64.00	64.00	20,750
2025-06-25	72.50	72.50	72.50	72.50	0
2025-06-24	72.50	72.50	72.50	72.50	8
2025-06-23	72.50	72.50	72.50	72.50	0
2025-06-20	72.50	72.50	72.50	72.50	0
2025-06-19	72.50	72.50	72.50	72.50	0
2025-06-18	72.50	72.50	72.50	72.50	0
2025-06-17	72.50	72.50	72.50	72.50	0
2025-06-16	75.00	75.00	72.50	72.50	4,481
2025-06-13	75.00	75.00	75.00	75.00	266
2025-06-12	75.00	75.00	75.00	75.00	51
2025-06-11	75.00	75.00	75.00	75.00	0
2025-06-10	75.00	75.00	75.00	75.00	927
2025-06-09	75.00	75.00	75.00	75.00	0
2025-06-06	76.00	76.00	75.00	75.00	4,235
2025-06-05	76.00	76.00	76.00	76.00	0
2025-06-04	76.00	76.00	76.00	76.00	1,594
2025-06-03	76.00	72.00	72.00	76.00	1,319
2025-06-02	76.00	76.00	76.00	76.00	35
2025-05-30	76.00	76.00	76.00	76.00	412
2025-05-29	76.00	76.00	76.00	76.00	0
2025-05-28	77.50	77.50	76.00	76.00	1,000
2025-05-27	80.50	80.50	77.50	77.50	18,820
2025-05-26	80.00	80.00	80.00	80.00	0
2025-05-23	80.50	80.50	80.50	80.50	10,000
2025-05-22	80.50	80.50	80.50	80.50	2,550
2025-05-21	81.00	81.00	80.50	80.50	40
2025-05-20	81.00	81.00	81.00	81.00	39,617
2025-05-19	81.00	81.00	81.00	81.00	13,073
2025-05-16	81.00	81.00	81.00	81.00	11,000
2025-05-15	81.50	81.50	81.00	81.00	119
2025-05-14	77.50	81.50	75.00	81.50	19,274
2025-05-13	77.50	77.50	77.50	77.50	15
2025-05-12	80.00	80.00	77.50	77.50	40,367
2025-05-09	79.00	79.00	79.00	79.00	0
2025-05-08	79.00	79.00	77.00	79.00	1,030
2025-05-07	79.00	79.00	79.00	79.00	27
2025-05-06	79.00	79.00	79.00	79.00	538
2025-05-05	80.67	80.67	80.67	80.67	0
2025-05-02	79.00	79.00	79.00	79.00	7,500
2025-05-01	79.00	79.00	79.00	79.00	1,695
2025-04-30	79.00	79.00	79.00	79.00	740
2025-04-29	81.00	83.00	79.00	79.00	1,279
2025-04-28	76.00	75.50	75.50	75.50	18,126
2025-04-25	76.00	76.00	74.50	76.00	7,114
2025-04-24	76.00	76.00	76.00	76.00	1,000
2025-04-23	76.00	76.00	76.00	76.00	651
2025-04-22	76.00	76.00	76.00	76.00	2,051
2025-04-21	76.00	76.00	76.00	76.00	0
2025-04-18	76.00	76.00	76.00	76.00	0
2025-04-17	76.00	76.00	76.00	76.00	13,914
2025-04-16	70.00	76.00	72.00	76.00	22,693
2025-04-15	61.00	70.00	59.00	70.00	10,144
2025-04-14	56.00	62.50	54.00	62.50	21,289
2025-04-11	56.00	56.00	56.00	56.00	67
2025-04-10	56.00	58.00	56.00	56.00	1,209
2025-04-09	56.50	58.00	56.00	56.00	2,830
2025-04-08	56.50	60.00	54.00	60.00	1,971
2025-04-07	56.50	56.50	54.00	56.50	1,667
2025-04-04	56.50	56.50	56.50	56.50	3,860
2025-04-03	56.50	56.50	56.50	56.50	500
2025-04-02	56.50	56.50	56.50	56.50	2
2025-04-01	56.50	56.50	56.50	56.50	186
2025-03-31	56.50	56.50	56.50	56.50	528
2025-03-28	56.50	56.50	56.50	56.50	0
2025-03-27	56.50	56.50	56.50	56.50	458
2025-03-26	56.50	56.50	56.50	56.50	7,073
2025-03-25	56.50	56.50	56.50	56.50	601
2025-03-24	52.50	57.50	52.50	56.50	14,498
2025-03-21	52.50	52.50	52.50	52.50	4,996
2025-03-20	44.00	52.50	44.00	52.50	5,081
2025-03-19	37.50	44.00	37.50	44.00	10,416
2025-03-18	37.50	37.50	37.50	37.50	500
2025-03-17	37.50	37.50	37.50	37.50	0
2025-03-14	37.50	37.50	37.50	37.50	0
2025-03-13	37.50	37.50	37.50	37.50	0
2025-03-12	37.50	37.50	37.50	37.50	82
2025-03-11	37.50	37.50	37.50	37.50	27
2025-03-10	37.50	37.50	37.50	37.50	0
2025-03-07	36.00	37.50	36.00	37.50	26,270
2025-03-06	36.00	36.00	36.00	36.00	0
2025-03-05	36.00	36.00	36.00	36.00	0
2025-03-04	36.00	36.00	36.00	36.00	158
2025-03-03	36.00	36.00	36.00	36.00	0
2025-02-28	36.00	36.00	36.00	36.00	0
2025-02-27	36.00	36.00	36.00	36.00	0
2025-02-26	36.00	36.00	36.00	36.00	0
2025-02-25	36.00	36.00	36.00	36.00	0
2025-02-24	36.00	36.00	36.00	36.00	0
2025-02-21	36.00	36.00	36.00	36.00	0
2025-02-20	32.50	36.00	32.50	36.00	6,317
2025-02-19	32.50	32.50	32.50	32.50	4,825
2025-02-18	32.50	32.50	32.50	32.50	11,967
2025-02-17	32.50	35.00	32.50	32.50	2,265
2025-02-14	32.50	32.50	32.50	32.50	10,005
2025-02-13	32.50	32.50	32.50	32.50	0
2025-02-12	31.50	32.50	31.50	32.50	7,472
2025-02-11	32.50	32.50	32.50	32.50	0
2025-02-10	32.50	32.50	32.50	32.50	0
2025-02-07	32.50	32.50	32.50	32.50	0
2025-02-06	32.50	32.50	32.50	32.50	0
2025-02-05	31.50	32.50	31.50	32.50	10,006
2025-02-04	31.50	27.40	27.40	31.50	2,123
2025-02-03	31.50	31.50	31.50	31.50	4,066
2025-01-31	31.50	31.50	31.50	31.50	3
2025-01-30	31.50	31.50	31.50	31.50	15,050
2025-01-29	31.50	31.50	31.50	31.50	120
2025-01-28	31.50	31.50	31.50	31.50	10,287
2025-01-27	32.50	32.50	31.50	31.50	1,890
2025-01-24	30.50	32.50	30.50	32.50	800
2025-01-23	25.00	30.50	25.00	30.50	53,662
2025-01-22	26.50	28.00	26.50	26.50	7,902
2025-01-21	27.50	30.00	26.50	26.50	105,618
2025-01-20	21.50	21.50	21.50	21.50	0
2025-01-17	21.50	21.50	21.50	21.50	243,894
2025-01-16	24.00	26.00	21.50	21.50	49,142
2025-01-15	32.50	25.00	25.00	25.00	8,961
2025-01-14	32.50	32.50	32.50	32.50	15
2025-01-13	32.50	32.50	32.50	32.50	0
2025-01-10	32.50	32.50	32.50	32.50	5,095
2025-01-09	32.50	32.50	32.50	32.50	3,565
2025-01-08	32.50	32.50	32.50	32.50	95
2025-01-07	32.50	32.50	32.50	32.50	8
2025-01-06	32.50	32.50	32.50	32.50	10,000
2025-01-03	32.50	32.50	32.50	32.50	1,659
2025-01-02	32.50	32.50	32.50	32.50	0
2025-01-01	32.50	32.50	32.50	32.50	0
2024-12-31	32.50	32.50	32.50	32.50	0
2024-12-30	32.50	32.50	32.50	32.50	0
2024-12-27	32.50	32.50	32.50	32.50	0
2024-12-26	32.50	32.50	32.50	32.50	0
2024-12-25	32.50	32.50	32.50	32.50	0
2024-12-24	32.50	32.50	32.50	32.50	0
2024-12-23	32.50	32.50	32.50	32.50	142
2024-12-20	32.50	32.50	32.50	32.50	15,120
2024-12-19	32.50	32.50	31.00	32.50	3,000
2024-12-18	35.00	35.00	32.50	32.50	15,378
2024-12-17	37.50	36.00	35.00	35.00	2,516
2024-12-16	37.50	37.50	37.50	37.50	0
2024-12-13	37.50	37.50	37.50	37.50	0
2024-12-12	37.50	37.50	37.50	37.50	0
2024-12-11	37.50	38.40	37.50	37.50	230
2024-12-10	37.50	37.50	37.50	37.50	0
2024-12-09	38.50	38.50	38.50	38.50	59
2024-12-06	38.50	38.50	38.50	38.50	68
2024-12-05	38.50	38.50	38.50	38.50	750
2024-12-04	38.50	38.50	38.50	38.50	0
2024-12-03	38.50	38.50	38.50	38.50	0
2024-12-02	38.50	38.50	38.50	38.50	2
2024-11-29	38.50	38.50	38.50	38.50	32
2024-11-28	38.50	38.50	38.50	38.50	355
2024-11-27	38.50	38.50	38.50	38.50	0
2024-11-26	38.50	38.50	38.50	38.50	0
2024-11-25	38.50	38.50	38.50	38.50	0
2024-11-22	38.50	38.50	38.50	38.50	1,791
2024-11-21	38.50	38.50	38.50	38.50	0
2024-11-20	38.50	38.50	38.50	38.50	40
2024-11-19	38.50	38.50	38.50	38.50	0
2024-11-18	38.50	38.50	38.50	38.50	0
2024-11-15	37.00	40.00	37.00	38.50	2,117
2024-11-14	45.00	40.00	40.00	40.00	6,343
2024-11-13	46.50	46.50	46.50	46.50	5,500
2024-11-12	46.50	46.50	46.50	46.50	156
2024-11-11	46.50	46.50	46.50	46.50	0
2024-11-08	46.50	46.50	46.50	46.50	0
2024-11-07	46.50	46.50	46.50	46.50	2,000
2024-11-06	46.50	46.50	46.50	46.50	0
2024-11-05	46.50	46.50	46.50	46.50	705
2024-11-04	46.50	46.50	46.50	46.50	24
2024-11-01	46.50	46.50	46.50	46.50	0
2024-10-31	46.50	46.50	46.50	46.50	2,592
2024-10-30	46.50	46.50	46.50	46.50	1,000
2024-10-29	46.50	46.50	46.50	46.50	84
2024-10-28	46.50	46.50	46.50	46.50	0
2024-10-25	46.50	46.50	46.50	46.50	1,000
2024-10-24	46.50	46.50	46.50	46.50	0
2024-10-23	47.00	47.00	46.50	46.50	909
2024-10-22	47.00	47.00	47.00	47.00	294
2024-10-21	47.00	47.00	47.00	47.00	0
2024-10-18	47.00	47.00	47.00	47.00	2,000
2024-10-17	47.00	47.00	47.00	47.00	2,000
2024-10-16	47.00	47.00	47.00	47.00	0
2024-10-15	47.00	47.00	47.00	47.00	0
2024-10-14	47.00	47.00	47.00	47.00	0
2024-10-11	47.00	47.00	47.00	47.00	0
2024-10-10	47.00	47.00	47.00	47.00	2
2024-10-09	47.00	47.00	47.00	47.00	2
2024-10-08	47.00	47.00	47.00	47.00	127
2024-10-07	47.00	47.00	43.20	47.00	565
2024-10-04	47.00	47.00	47.00	47.00	0
2024-10-03	47.00	47.00	47.00	47.00	0
2024-10-02	47.00	47.00	47.00	47.00	0
2024-10-01	47.00	47.00	47.00	47.00	0
2024-09-30	47.00	47.00	47.00	47.00	0
2024-09-27	47.00	47.00	47.00	47.00	3,000
2024-09-26	47.00	47.00	47.00	47.00	8
2024-09-25	49.00	49.00	47.00	47.00	805
2024-09-24	49.00	49.00	49.00	49.00	0
2024-09-23	49.00	49.00	49.00	49.00	0
2024-09-20	49.00	49.00	49.00	49.00	111
2024-09-19	49.00	49.00	49.00	49.00	0
2024-09-18	49.00	49.00	49.00	49.00	999
2024-09-17	49.00	49.00	49.00	49.00	460
2024-09-16	49.00	49.00	49.00	49.00	0
2024-09-13	49.00	49.00	49.00	49.00	0
2024-09-12	49.00	49.00	49.00	49.00	0
2024-09-11	49.00	49.00	49.00	49.00	12
2024-09-10	49.50	49.50	49.00	49.00	328
2024-09-09	51.50	51.50	51.50	51.50	0
2024-09-06	51.50	51.50	51.50	51.50	0
2024-09-05	51.50	51.50	51.50	51.50	0
2024-09-04	51.50	51.50	51.50	51.50	0
2024-09-03	51.50	51.50	51.50	51.50	0
2024-09-02	52.00	52.00	51.50	51.50	6,200
2024-08-30	52.00	52.00	52.00	52.00	0
2024-08-29	52.00	52.00	52.00	52.00	0
2024-08-28	52.00	52.00	52.00	52.00	0
2024-08-27	52.00	52.00	52.00	52.00	45
2024-08-26	52.00	52.00	52.00	52.00	0
2024-08-23	52.00	52.00	52.00	52.00	200
2024-08-22	52.00	52.00	52.00	52.00	561
2024-08-21	52.50	52.50	52.00	52.00	680
2024-08-20	52.50	52.50	52.50	52.50	0
2024-08-19	52.50	52.50	52.50	52.50	0
2024-08-16	52.50	52.50	52.50	52.50	0
2024-08-15	52.50	52.50	52.50	52.50	0
2024-08-14	52.50	52.50	52.50	52.50	41
2024-08-13	52.50	52.50	52.50	52.50	0
2024-08-12	52.50	52.50	52.50	52.50	0
2024-08-09	52.50	52.50	52.50	52.50	0
2024-08-08	52.50	52.50	52.50	52.50	0
2024-08-07	52.50	52.50	52.50	52.50	0
2024-08-06	52.50	52.50	52.50	52.50	0
2024-08-05	52.50	52.50	52.50	52.50	40
2024-08-02	52.50	52.50	52.50	52.50	0
2024-08-01	52.50	52.50	52.50	52.50	1
2024-07-31	52.50	52.50	52.50	52.50	0
2024-07-30	52.50	52.50	52.50	52.50	1
2024-07-29	52.50	52.50	52.50	52.50	0
2024-07-26	52.50	52.50	52.50	52.50	665
2024-07-25	49.00	52.50	49.00	52.50	1
2024-07-24	52.50	52.50	52.50	52.50	0
2024-07-23	52.50	52.50	52.50	52.50	165
2024-07-22	52.50	52.50	52.50	52.50	861
2024-07-19	55.00	55.00	52.50	52.50	44
2024-07-18	52.50	52.50	52.50	52.50	0
2024-07-17	52.50	52.50	52.50	52.50	0
2024-07-16	52.50	52.50	52.50	52.50	611
2024-07-15	52.50	52.50	52.50	52.50	664
2024-07-12	52.50	52.50	52.50	52.50	0
2024-07-11	52.50	52.50	52.50	52.50	2,014
2024-07-10	52.50	52.50	52.50	52.50	300
2024-07-09	52.50	52.50	52.50	52.50	0
2024-07-08	52.50	52.50	52.50	52.50	329
2024-07-05	52.50	52.50	52.50	52.50	6,250
2024-07-04	52.50	52.50	52.50	52.50	90
2024-07-03	52.50	52.50	52.50	52.50	750
2024-07-02	52.50	52.50	52.50	52.50	500
2024-07-01	52.50	52.50	52.50	52.50	0
2024-06-28	52.50	52.50	52.50	52.50	739
2024-06-27	52.50	52.50	52.50	52.50	0
2024-06-26	57.50	57.50	52.50	52.50	6,589
2024-06-25	57.50	57.50	57.50	57.50	2,500
2024-06-24	57.50	57.50	57.50	57.50	0
2024-06-21	57.50	57.50	57.50	57.50	0
2024-06-20	57.50	57.50	57.50	57.50	24
2024-06-19	57.50	57.50	57.50	57.50	4
2024-06-18	57.50	57.50	57.50	57.50	0
2024-06-17	57.50	57.50	57.50	57.50	0
2024-06-14	57.50	57.50	57.50	57.50	761
2024-06-13	57.50	57.50	57.50	57.50	610
2024-06-12	57.50	57.50	57.50	57.50	0
2024-06-11	57.50	57.50	57.50	57.50	0
2024-06-10	57.50	57.50	57.50	57.50	0
2024-06-07	57.50	57.50	57.50	57.50	5,000
2024-06-06	57.50	57.50	57.50	57.50	500
2024-06-05	57.50	57.50	57.50	57.50	0
2024-06-04	57.50	57.50	57.50	57.50	2,500
2024-06-03	57.50	57.50	57.50	57.50	2,696
2024-05-31	57.50	57.50	57.50	57.50	0
2024-05-30	57.50	57.50	57.50	57.50	69
2024-05-29	57.50	57.50	57.50	57.50	0
2024-05-28	57.50	57.50	57.50	57.50	0
2024-05-27	57.50	57.50	57.50	57.50	0
2024-05-24	57.50	57.50	57.50	57.50	5,004
2024-05-23	57.50	57.50	57.50	57.50	0
2024-05-22	57.50	57.50	57.50	57.50	1
2024-05-21	57.50	57.50	57.50	57.50	0
2024-05-20	60.00	60.00	57.50	57.50	50
2024-05-17	60.00	60.00	60.00	60.00	0
2024-05-16	60.00	60.00	60.00	60.00	44
2024-05-15	60.00	60.00	60.00	60.00	0
2024-05-14	60.00	60.00	60.00	60.00	0
2024-05-13	60.00	60.00	60.00	60.00	0
2024-05-10	60.00	60.00	60.00	60.00	250
2024-05-09	57.50	57.50	57.50	57.50	0
2024-05-08	57.50	57.50	57.50	57.50	0
2024-05-07	57.50	57.50	57.50	57.50	0
2024-05-06	57.50	57.50	57.50	57.50	0
2024-05-03	57.50	57.50	57.50	57.50	0
2024-05-02	57.50	57.50	57.50	57.50	0
2024-05-01	57.50	57.50	57.50	57.50	51
2024-04-30	57.50	57.50	57.50	57.50	540
2024-04-29	57.50	57.50	57.50	57.50	1
2024-04-26	57.50	57.50	57.50	57.50	3,300
2024-04-25	57.50	57.50	57.50	57.50	0
2024-04-24	57.50	57.50	57.50	57.50	0
2024-04-23	57.50	57.50	57.50	57.50	1,000
2024-04-22	57.50	57.50	57.50	57.50	52
2024-04-19	57.50	57.50	57.50	57.50	0
2024-04-18	57.50	57.50	57.50	57.50	1,102
2024-04-17	57.50	57.50	57.50	57.50	603
2024-04-16	57.50	57.50	57.50	57.50	5
2024-04-15	62.50	62.50	57.50	57.50	5,810
2024-04-12	62.50	62.50	62.50	62.50	0
2024-04-11	62.50	62.50	62.50	62.50	0
2024-04-10	62.50	62.50	62.50	62.50	0
2024-04-09	62.50	62.50	62.50	62.50	1,694
2024-04-08	62.50	62.50	62.50	62.50	7,746
2024-04-05	62.50	62.50	62.50	62.50	1,650
2024-04-04	68.00	68.00	62.50	62.50	399
2024-04-03	62.50	62.50	62.50	62.50	1,427
2024-04-02	62.50	62.50	62.50	62.50	1,000
2024-04-01	62.50	62.50	62.50	62.50	0
2024-03-29	62.50	62.50	62.50	62.50	0
2024-03-28	62.50	62.50	62.50	62.50	1,511
2024-03-27	62.50	62.50	62.50	62.50	1,299
2024-03-26	62.50	58.50	56.50	58.50	533
2024-03-25	62.50	62.50	62.50	62.50	1,439
2024-03-22	62.50	62.50	62.50	62.50	3,000
2024-03-21	62.50	62.50	62.50	62.50	10,700
2024-03-20	62.50	62.50	56.50	62.50	2,733
2024-03-19	62.50	62.50	62.50	62.50	6
2024-03-18	62.50	62.50	62.50	62.50	27
2024-03-15	62.50	62.50	62.50	62.50	0
2024-03-14	62.50	62.50	62.50	62.50	10
2024-03-13	62.50	62.50	62.50	62.50	0
2024-03-12	62.50	62.50	62.50	62.50	0
2024-03-11	62.50	62.50	62.50	62.50	5,000
2024-03-08	62.50	62.50	62.50	62.50	6,561
2024-03-07	62.50	62.50	62.50	62.50	439
2024-03-06	62.50	62.50	62.50	62.50	5,000
2024-03-05	62.50	62.50	62.50	62.50	34
2024-03-04	62.50	62.50	62.50	62.50	1,755
2024-03-01	62.50	62.50	62.50	62.50	4,296
2024-02-29	62.50	62.50	62.50	62.50	0
2024-02-28	62.50	62.50	56.50	62.50	440
2024-02-27	62.50	62.50	62.50	62.50	21
2024-02-26	62.50	62.50	62.50	62.50	128
2024-02-23	62.50	62.50	62.50	62.50	2,615
2024-02-22	62.50	62.50	62.50	62.50	26
2024-02-21	62.50	62.50	62.50	62.50	40
2024-02-20	62.50	62.50	62.50	62.50	2
2024-02-19	62.50	62.50	62.50	62.50	1
2024-02-16	62.50	62.50	62.50	62.50	500
2024-02-15	62.50	62.50	62.50	62.50	2,454
2024-02-14	62.50	62.50	62.50	62.50	200
2024-02-13	62.50	62.50	62.50	62.50	0
2024-02-12	62.50	62.50	62.50	62.50	1
2024-02-09	62.50	62.50	62.50	62.50	9
2024-02-08	62.50	62.50	62.50	62.50	1,287
2024-02-07	62.50	62.50	62.50	62.50	0
2024-02-06	62.50	62.50	62.50	62.50	6,035
2024-02-05	62.50	62.50	62.50	62.50	18
2024-02-02	62.50	62.50	62.50	62.50	0
2024-02-01	62.50	62.50	62.50	62.50	0
2024-01-31	62.50	62.50	62.50	62.50	1,850
2024-01-30	62.50	62.50	62.50	62.50	0
2024-01-29	61.50	62.50	61.50	62.50	4,009
2024-01-26	61.50	61.50	61.50	61.50	0
2024-01-25	61.50	61.50	61.50	61.50	40
2024-01-24	61.50	61.50	61.50	61.50	77
2024-01-23	61.50	61.50	61.50	61.50	3,411
2024-01-22	61.50	61.50	61.50	61.50	5,200
2024-01-19	61.50	55.50	55.50	55.50	90
2024-01-18	61.50	61.50	61.50	61.50	10
2024-01-17	61.50	61.50	61.50	61.50	0
2024-01-16	62.00	62.00	62.00	62.00	6
2024-01-15	62.00	62.00	62.00	62.00	13
2024-01-12	62.00	62.00	62.00	62.00	120
2024-01-11	62.00	62.00	62.00	62.00	0
2024-01-10	62.00	62.00	62.00	62.00	0
2024-01-09	62.00	62.00	62.00	62.00	124
2024-01-08	62.00	62.00	62.00	62.00	0
2024-01-05	62.00	62.00	62.00	62.00	0
2024-01-04	62.00	62.00	62.00	62.00	0
2024-01-03	62.00	62.00	62.00	62.00	0
2024-01-02	62.00	62.00	62.00	62.00	0
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	62.00	62.00	62.00	62.00	0
2023-12-28	62.00	62.00	62.00	62.00	3
2023-12-27	62.00	62.00	62.00	62.00	0
2023-12-26	62.00	62.00	62.00	62.00	0
2023-12-25	62.00	62.00	62.00	62.00	0
2023-12-22	62.00	62.00	60.00	62.00	190
2023-12-21	62.00	62.00	62.00	62.00	1,000
2023-12-20	62.00	62.00	62.00	62.00	1,100
2023-12-19	62.00	62.00	62.00	62.00	17
2023-12-18	62.00	62.00	62.00	62.00	233
2023-12-15	62.00	62.00	62.00	62.00	634
2023-12-14	62.50	62.50	62.00	62.00	6,200
2023-12-13	62.50	62.50	62.50	62.50	4,050
2023-12-12	62.50	62.50	62.50	62.50	0
2023-12-11	62.50	62.50	62.50	62.50	0
2023-12-08	62.50	62.50	62.50	62.50	16
2023-12-07	62.50	62.50	62.50	62.50	1
2023-12-06	62.50	62.50	62.50	62.50	0
2023-12-05	62.50	62.50	62.50	62.50	0
2023-12-04	62.50	62.50	62.50	62.50	126
2023-12-01	62.50	62.50	62.50	62.50	1,158
2023-11-30	62.50	62.50	62.50	62.50	3,149
2023-11-29	62.50	62.50	62.50	62.50	1,250
2023-11-28	53.00	62.50	53.00	62.50	13,613
2023-11-27	53.00	53.00	53.00	53.00	1,031
2023-11-24	52.50	52.50	52.50	52.50	0
2023-11-23	52.50	52.50	52.50	52.50	0
2023-11-22	52.50	52.50	52.50	52.50	0
2023-11-21	52.50	52.50	52.50	52.50	10
2023-11-20	52.50	52.50	52.50	52.50	0
2023-11-17	52.50	52.50	52.50	52.50	2,030
2023-11-16	52.50	52.50	52.50	52.50	0
2023-11-15	52.50	52.50	52.50	52.50	1,125
2023-11-14	48.50	52.50	48.50	52.50	2,113
2023-11-13	47.50	48.50	47.50	48.50	10,429
2023-11-10	47.50	47.50	47.50	47.50	0
2023-11-09	47.50	47.50	47.50	47.50	4,470
2023-11-08	47.50	47.50	47.50	47.50	0
2023-11-07	47.50	47.50	47.50	47.50	1,004
2023-11-06	47.50	50.00	47.50	47.50	2,616
2023-11-03	46.00	47.50	46.00	47.50	9,259
2023-11-02	46.00	46.00	46.00	46.00	0
2023-11-01	46.00	46.00	46.00	46.00	5
2023-10-31	46.00	46.00	46.00	46.00	1,058
2023-10-30	46.00	46.00	46.00	46.00	1,510
2023-10-27	46.00	46.00	46.00	46.00	3,800
2023-10-26	46.00	46.00	46.00	46.00	0
2023-10-25	46.00	46.00	46.00	46.00	0
2023-10-24	46.00	46.00	46.00	46.00	153
2023-10-23	46.00	46.00	46.00	46.00	44
2023-10-20	46.00	46.00	46.00	46.00	20
2023-10-19	46.00	46.00	45.00	46.00	0
2023-10-18	46.00	46.00	46.00	46.00	0
2023-10-17	46.00	46.00	46.00	46.00	0
2023-10-16	46.00	46.00	46.00	46.00	14
2023-10-13	46.00	46.00	46.00	46.00	31
2023-10-12	46.00	46.00	46.00	46.00	0
2023-10-11	45.00	46.00	45.00	46.00	800
2023-10-10	45.00	45.00	45.00	45.00	52
2023-10-09	45.00	45.00	45.00	45.00	0
2023-10-06	45.00	45.00	45.00	45.00	0
2023-10-05	45.00	45.00	45.00	45.00	354
2023-10-04	45.00	45.00	45.00	45.00	0
2023-10-03	45.00	45.00	45.00	45.00	1,000
2023-10-02	45.00	45.00	45.00	45.00	1,700
2023-09-29	44.00	45.00	44.00	45.00	1,963
2023-09-28	44.00	44.00	44.00	44.00	0
2023-09-27	44.00	44.00	44.00	44.00	0
2023-09-26	44.00	44.00	44.00	44.00	485
2023-09-25	44.00	44.00	44.00	44.00	0
2023-09-22	44.00	44.00	44.00	44.00	1,105
2023-09-21	44.00	44.00	44.00	44.00	82
2023-09-20	44.00	44.00	44.00	44.00	30,003
2023-09-19	44.00	44.00	44.00	44.00	6
2023-09-18	44.00	44.00	44.00	44.00	0
2023-09-15	44.00	44.00	44.00	44.00	0
2023-09-14	44.00	44.00	44.00	44.00	0
2023-09-13	44.00	44.00	44.00	44.00	0
2023-09-12	44.00	44.00	44.00	44.00	2
2023-09-11	44.00	45.00	44.00	44.00	4,252
2023-09-08	45.00	45.00	45.00	45.00	1,244
2023-09-07	45.00	45.00	45.00	45.00	6,182
2023-09-06	46.00	46.00	45.00	45.00	13,257
2023-09-05	46.00	46.00	46.00	46.00	0
2023-09-04	46.00	46.00	46.00	46.00	30
2023-09-01	46.00	46.00	46.00	46.00	750
2023-08-31	46.00	46.00	46.00	46.00	0
2023-08-30	46.00	46.00	46.00	46.00	1,286
2023-08-29	46.00	46.00	46.00	46.00	660
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	46.00	46.00	46.00	46.00	5,992
2023-08-24	46.00	46.00	46.00	46.00	0
2023-08-23	46.00	46.00	46.00	46.00	0
2023-08-22	46.00	46.00	46.00	46.00	0
2023-08-21	46.00	46.00	46.00	46.00	7
2023-08-18	46.00	46.00	46.00	46.00	0
2023-08-17	46.00	46.00	46.00	46.00	10,000
2023-08-16	46.50	46.50	46.00	46.00	1,050
2023-08-15	46.50	46.50	46.50	46.50	0
2023-08-14	46.50	46.50	46.50	46.50	0
2023-08-11	46.50	46.50	46.50	46.50	1,004
2023-08-10	46.50	46.50	46.50	46.50	790
2023-08-09	48.50	48.50	46.50	46.50	19,150
2023-08-08	48.50	48.50	48.50	48.50	5
2023-08-07	45.00	44.20	44.20	48.50	67,733
2023-08-04	43.50	43.50	43.50	43.50	7,245
2023-08-03	43.50	43.50	43.50	43.50	0
2023-08-02	43.50	43.50	43.50	43.50	2,012
2023-08-01	43.50	43.50	43.50	43.50	8,682
2023-07-31	43.50	43.50	43.50	43.50	1,100
2023-07-28	43.50	43.50	43.50	43.50	1,256
2023-07-27	43.50	43.50	43.50	43.50	22,956
2023-07-26	42.50	41.00	41.00	43.50	80,863
2023-07-25	41.50	41.50	41.00	41.00	5,260
2023-07-24	41.50	41.50	41.50	41.50	0
2023-07-21	47.00	47.00	41.50	41.50	14,350
2023-07-20	47.00	47.00	47.00	47.00	0
2023-07-19	47.00	47.00	47.00	47.00	1
2023-07-18	47.00	47.00	47.00	47.00	0
2023-07-17	47.00	47.00	47.00	47.00	113
2023-07-14	47.00	47.00	47.00	47.00	0
2023-07-13	47.00	47.00	47.00	47.00	20
2023-07-12	47.00	47.00	47.00	47.00	0
2023-07-11	47.00	47.00	47.00	47.00	3,022
2023-07-10	47.00	47.00	47.00	47.00	1,500
2023-07-07	48.00	48.00	47.00	47.00	11,639
2023-07-06	48.00	48.00	48.00	48.00	3,328
2023-07-05	48.00	48.00	48.00	48.00	0
2023-07-04	48.00	48.00	48.00	48.00	0
2023-07-03	48.00	48.00	48.00	48.00	1,014
2023-06-30	48.00	48.00	48.00	48.00	1,896
2023-06-29	48.00	48.00	48.00	48.00	166
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.00	48.00	48.00	48.00	0
2023-06-26	48.00	48.00	48.00	48.00	0
2023-06-23	48.00	48.00	48.00	48.00	0
2023-06-22	48.00	48.00	48.00	48.00	0
2023-06-21	48.00	48.00	48.00	48.00	0
2023-06-20	48.00	48.00	48.00	48.00	6
2023-06-19	48.00	48.00	48.00	48.00	11,047
2023-06-16	49.00	49.00	48.00	48.00	2,500
2023-06-15	49.00	49.00	44.20	49.00	21,213
2023-06-14	49.00	49.00	49.00	49.00	0
2023-06-13	49.00	49.00	49.00	49.00	20,000
2023-06-12	49.00	49.00	49.00	49.00	0
2023-06-09	49.00	49.00	49.00	49.00	1,025
2023-06-08	49.00	49.00	49.00	49.00	41,041
2023-06-07	49.00	49.00	49.00	49.00	1,037
2023-06-06	49.00	49.00	49.00	49.00	1,002
2023-06-05	49.00	49.00	49.00	49.00	0
2023-06-02	49.00	49.00	49.00	49.00	0
2023-06-01	49.00	49.00	49.00	49.00	3,056
2023-05-31	49.00	49.00	49.00	49.00	2,530
2023-05-30	49.00	49.00	49.00	49.00	0
2023-05-29	49.00	49.00	49.00	49.00	0
2023-05-26	49.00	49.00	49.00	49.00	0
2023-05-25	49.00	49.00	49.00	49.00	1,004
2023-05-24	49.00	49.00	49.00	49.00	0
2023-05-23	49.00	49.00	49.00	49.00	1,000
2023-05-22	50.00	50.00	49.00	49.00	2,001
2023-05-19	51.50	51.50	50.00	50.00	1,000
2023-05-18	51.50	51.50	51.50	51.50	1,036
2023-05-17	51.50	51.50	51.50	51.50	1,000
2023-05-16	52.50	52.50	51.50	51.50	1,105
2023-05-15	52.50	52.50	52.50	52.50	6,337
2023-05-12	54.00	54.00	52.50	52.50	2,571
2023-05-11	54.00	54.00	54.00	54.00	13
2023-05-10	57.00	57.00	54.00	54.00	4,009
2023-05-09	57.00	57.00	57.00	57.00	7,025
2023-05-08	57.50	57.50	57.50	57.50	0
2023-05-05	57.50	57.50	57.50	57.50	5,337
2023-05-04	57.50	57.50	57.50	57.50	2,800
2023-05-03	57.50	57.50	57.50	57.50	0
2023-05-02	57.50	57.50	57.50	57.50	1,377
2023-05-01	57.50	57.50	57.50	57.50	0
2023-04-28	57.50	57.50	57.50	57.50	1,367
2023-04-27	57.50	57.50	57.50	57.50	56,765
2023-04-26	57.50	57.50	57.50	57.50	0
2023-04-25	57.50	57.50	57.50	57.50	1,555
2023-04-24	57.50	57.50	57.50	57.50	0
2023-04-21	57.50	57.50	57.50	57.50	17,848
2023-04-20	57.50	57.50	57.50	57.50	5
2023-04-19	57.50	57.50	57.50	57.50	45
2023-04-18	57.50	57.50	57.50	57.50	17,848
2023-04-17	57.50	57.50	57.50	57.50	0
2023-04-14	57.50	57.50	57.50	57.50	50
2023-04-13	56.50	57.50	56.50	57.50	62,721
2023-04-12	56.50	56.50	56.50	56.50	0
2023-04-11	56.50	56.50	56.50	56.50	2
2023-04-10	56.50	56.50	56.50	56.50	0
2023-04-07	56.50	56.50	56.50	56.50	0
2023-04-06	56.50	57.50	56.50	56.50	1,312
2023-04-05	56.50	56.50	56.50	56.50	0
2023-04-04	56.50	56.50	56.50	56.50	1,043
2023-04-03	56.50	56.50	56.50	56.50	5,535
2023-03-31	56.50	56.50	56.50	56.50	5,978
2023-03-30	56.50	51.00	51.00	56.50	418
2023-03-29	56.50	56.50	56.50	56.50	65,663
2023-03-28	56.50	56.50	56.50	56.50	0
2023-03-27	56.50	56.50	56.50	56.50	1
2023-03-24	56.50	56.50	56.50	56.50	5
2023-03-23	56.50	56.50	56.50	56.50	427
2023-03-22	56.50	56.50	56.50	56.50	0
2023-03-21	57.50	57.50	56.50	56.50	1,585
2023-03-20	57.50	57.50	57.50	57.50	2
2023-03-17	62.50	62.50	57.50	57.50	8,413
2023-03-16	62.50	62.50	62.50	62.50	110
2023-03-15	62.50	62.50	62.50	62.50	1,501
2023-03-14	62.50	62.50	62.50	62.50	33
2023-03-13	62.50	62.50	62.50	62.50	5
2023-03-10	62.50	62.50	62.50	62.50	60
2023-03-09	62.50	62.50	62.50	62.50	348
2023-03-08	66.00	66.00	62.50	62.50	16,885
2023-03-07	66.00	66.00	66.00	66.00	15,000
2023-03-06	66.00	66.00	66.00	66.00	406
2023-03-03	66.00	66.00	66.00	66.00	1,463
2023-03-02	66.00	66.00	66.00	66.00	480
2023-03-01	66.00	66.00	66.00	66.00	1,231
2023-02-28	66.00	66.00	66.00	66.00	1,570
2023-02-27	66.00	66.00	66.00	66.00	293
2023-02-24	66.00	66.00	66.00	66.00	9,636
2023-02-23	66.00	66.00	66.00	66.00	2
2023-02-22	66.00	66.00	66.00	66.00	5
2023-02-21	66.00	66.00	66.00	66.00	75
2023-02-20	67.50	67.50	66.00	66.00	29
2023-02-17	67.50	67.50	67.50	67.50	519
2023-02-16	67.50	67.50	67.50	67.50	0
2023-02-15	67.50	67.50	67.50	67.50	472
2023-02-14	67.50	67.50	67.50	67.50	23
2023-02-13	67.50	67.50	67.50	67.50	2
2023-02-10	67.50	67.50	67.50	67.50	5,404
2023-02-09	67.50	67.50	67.50	67.50	707
2023-02-08	67.50	67.50	67.50	67.50	0
2023-02-07	67.50	67.50	67.50	67.50	1,713
2023-02-06	67.50	67.50	67.50	67.50	10
2023-02-03	67.50	67.50	67.50	67.50	633
2023-02-02	67.50	67.50	67.50	67.50	2,433
2023-02-01	67.00	67.50	67.00	67.50	955
2023-01-31	67.00	67.00	67.00	67.00	32,323
2023-01-30	67.00	67.00	67.00	67.00	13,508
2023-01-27	67.50	67.50	67.00	67.00	2,528
2023-01-26	67.50	67.50	67.50	67.50	4
2023-01-25	67.50	67.50	67.50	67.50	657
2023-01-24	67.50	67.50	67.50	67.50	1
2023-01-23	67.50	67.50	67.50	67.50	0
2023-01-20	67.50	67.50	67.50	67.50	2,000
2023-01-19	67.50	70.00	67.50	67.50	978
2023-01-18	67.50	67.50	67.50	67.50	25
2023-01-17	67.50	67.50	67.50	67.50	1,037
2023-01-16	70.00	70.00	67.50	67.50	19,991
2023-01-13	70.00	70.00	70.00	70.00	5,012
2023-01-12	70.00	70.00	70.00	70.00	38
2023-01-11	70.00	70.00	70.00	70.00	473
2023-01-10	70.00	70.00	70.00	70.00	0
2023-01-09	70.00	70.00	70.00	70.00	4
2023-01-06	70.00	70.00	70.00	70.00	202
2023-01-05	67.50	70.00	67.50	70.00	22,252
2023-01-04	67.50	67.50	67.50	67.50	5,772
2023-01-03	67.50	67.50	67.50	67.50	0
2023-01-02	67.50	67.50	67.50	67.50	0
2022-12-30	67.50	67.50	67.50	67.50	0
2022-12-29	67.50	67.50	67.50	67.50	0
2022-12-28	67.50	67.50	67.50	67.50	0
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.00	67.50	67.00	67.50	3,123
2022-12-22	67.50	67.50	66.00	67.00	22,021
2022-12-21	67.50	67.50	67.50	67.50	3,863
2022-12-20	62.50	67.50	62.50	67.50	19,532
2022-12-19	62.50	62.50	62.50	62.50	5
2022-12-16	63.50	63.50	62.50	62.50	1,336
2022-12-15	63.50	63.50	63.50	63.50	620
2022-12-14	63.50	63.50	63.50	63.50	0
2022-12-13	66.00	65.00	65.00	65.00	1,000
2022-12-12	66.00	66.00	66.00	66.00	31
2022-12-09	66.00	66.00	66.00	66.00	500
2022-12-08	66.00	66.00	66.00	66.00	1
2022-12-07	66.00	66.00	66.00	66.00	375
2022-12-06	66.00	66.00	66.00	66.00	15
2022-12-05	66.00	66.00	66.00	66.00	4,062
2022-12-02	66.00	66.00	66.00	66.00	5,500
2022-12-01	66.00	66.00	66.00	66.00	502
2022-11-30	66.00	66.00	66.00	66.00	90
2022-11-29	66.00	66.00	66.00	66.00	957
2022-11-28	66.00	66.00	66.00	66.00	1,814
2022-11-25	66.00	66.00	66.00	66.00	989
2022-11-24	66.00	66.00	66.00	66.00	40
2022-11-23	66.00	66.00	66.00	66.00	130
2022-11-22	66.00	66.00	66.00	66.00	0
2022-11-21	66.00	66.00	66.00	66.00	0
2022-11-18	66.00	66.00	66.00	66.00	65
2022-11-17	66.00	66.00	66.00	66.00	161
2022-11-16	66.00	66.00	66.00	66.00	1,848
2022-11-15	67.50	67.50	66.00	66.00	3,177
2022-11-14	67.50	67.50	67.50	67.50	518
2022-11-11	71.00	71.00	67.50	67.50	8,942
2022-11-10	71.00	71.00	71.00	71.00	593
2022-11-09	71.00	71.00	71.00	71.00	726
2022-11-08	71.00	71.00	71.00	71.00	8
2022-11-07	72.50	72.50	71.00	71.00	1,432

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209