Time Finance Share History

Time Finance Share Price history. The following table shows end-of-day data TIME historical share prices for Time Finance, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	39.50	41.00	39.50	41.00	212,458
2024-05-07	39.75	40.00	39.50	39.50	536,074
2024-05-06	39.75	39.75	39.75	39.75	0
2024-05-03	39.50	39.75	39.50	39.75	233,919
2024-05-02	41.00	41.00	39.50	39.50	158,804
2024-05-01	41.25	41.25	41.00	41.00	54,349
2024-04-30	41.25	41.25	41.25	41.25	133,629
2024-04-29	41.00	41.25	41.00	41.25	388,388
2024-04-26	40.75	40.75	40.75	40.75	57,499
2024-04-25	41.00	41.00	40.75	40.75	117,450
2024-04-24	41.00	41.00	41.00	41.00	16,675
2024-04-23	41.00	41.00	41.00	41.00	30,215
2024-04-22	41.00	41.00	41.00	41.00	72,741
2024-04-19	40.50	41.00	40.50	41.00	472,885
2024-04-18	40.25	40.50	40.25	40.50	138,889
2024-04-17	39.50	40.25	39.00	40.25	196,511
2024-04-16	40.00	40.00	39.50	39.50	557,145
2024-04-15	41.75	41.75	39.75	40.00	449,894
2024-04-12	41.75	42.00	41.75	41.75	364,543
2024-04-11	41.75	41.75	41.75	41.75	96,911
2024-04-10	40.25	41.75	40.25	41.75	214,474
2024-04-09	40.00	40.25	40.00	40.25	90,521
2024-04-08	39.25	40.00	38.75	40.00	235,275
2024-04-05	39.25	39.25	39.25	39.25	169,146
2024-04-04	39.50	39.50	39.25	39.25	137,463
2024-04-03	39.50	39.50	39.50	39.50	213,202
2024-04-02	39.50	39.50	38.70	38.70	382,916
2024-04-01	39.50	39.50	39.50	39.50	0
2024-03-29	39.50	39.50	39.50	39.50	0
2024-03-28	38.70	39.50	38.70	39.50	311,618
2024-03-27	38.70	38.70	38.50	38.70	134,024
2024-03-26	40.00	40.50	38.50	38.70	292,065
2024-03-25	39.50	39.90	39.30	39.30	143,495
2024-03-22	39.30	39.50	39.30	39.50	103,739
2024-03-21	39.30	39.30	39.30	39.30	1,428,672
2024-03-20	38.20	39.30	38.20	39.30	546,448
2024-03-19	37.20	38.20	37.20	38.20	273,201
2024-03-18	37.20	37.20	37.20	37.20	40,430
2024-03-15	37.40	37.60	37.20	37.20	212,718
2024-03-14	37.30	37.60	37.60	37.60	47,747
2024-03-13	38.30	37.60	37.60	37.60	550,699
2024-03-12	38.50	38.50	38.20	38.20	385,858
2024-03-11	38.70	38.70	38.50	38.50	197,521
2024-03-08	39.00	39.00	38.50	38.70	159,245
2024-03-07	40.00	40.00	39.00	39.00	280,027
2024-03-06	39.80	39.80	39.50	39.80	149,482
2024-03-05	39.50	40.50	39.50	39.80	309,629
2024-03-04	37.00	38.20	37.00	38.20	118,996
2024-03-01	36.50	37.00	36.50	37.00	89,003
2024-02-29	37.50	37.50	36.50	36.50	128,459
2024-02-28	38.50	39.20	37.50	37.50	377,605
2024-02-27	40.00	40.00	38.30	38.50	770,819
2024-02-26	42.00	42.00	39.50	40.00	306,994
2024-02-23	42.70	42.70	42.00	42.00	375,008
2024-02-22	41.70	43.50	41.70	42.70	631,154
2024-02-21	38.50	41.70	38.50	41.70	385,086
2024-02-20	37.50	38.50	37.50	38.50	332,474
2024-02-19	37.50	37.50	37.50	37.50	39,377
2024-02-16	38.00	37.50	37.40	37.50	320,991
2024-02-15	37.50	38.00	37.50	38.00	188,022
2024-02-14	37.50	37.50	37.50	37.50	154,299
2024-02-13	37.70	37.70	37.50	37.50	78,973
2024-02-12	37.70	37.70	37.70	37.70	81,364
2024-02-09	37.70	37.70	37.70	37.70	46,825
2024-02-08	37.80	38.00	37.70	37.70	92,168
2024-02-07	38.10	37.00	37.00	37.00	102,192
2024-02-06	38.10	38.10	38.10	38.10	98,314
2024-02-05	37.80	38.10	37.80	38.10	386,855
2024-02-02	37.80	37.80	37.80	37.80	70,206
2024-02-01	38.50	38.50	37.00	37.80	31,341
2024-01-31	38.50	38.50	38.50	38.50	6,451
2024-01-30	38.50	38.50	38.50	38.50	90,787
2024-01-29	39.70	40.70	38.50	38.50	928,449
2024-01-26	37.50	39.70	37.50	39.70	783,713
2024-01-25	37.00	37.50	36.50	37.00	921,421
2024-01-24	36.30	36.30	35.80	36.10	58,294
2024-01-23	34.50	36.30	35.80	36.30	498,398
2024-01-22	33.20	35.00	35.00	35.00	278,906
2024-01-19	33.20	33.20	33.20	33.20	135,046
2024-01-18	33.20	33.20	33.20	33.20	75,785
2024-01-17	33.20	33.20	33.20	33.20	137,789
2024-01-16	33.50	33.50	32.50	33.20	147,141
2024-01-15	33.50	33.50	33.50	33.50	2,137,394
2024-01-12	35.00	35.00	33.50	33.50	180,447
2024-01-11	35.50	35.50	34.50	35.00	132,486
2024-01-10	35.50	35.50	35.50	35.50	38,396
2024-01-09	35.50	35.50	35.50	35.50	26,827
2024-01-08	35.50	35.50	35.50	35.50	79,016
2024-01-05	35.40	35.40	35.40	35.40	77,038
2024-01-04	35.40	35.40	35.40	35.40	129,758
2024-01-03	36.50	36.50	35.40	35.40	233,593
2024-01-02	36.50	36.50	36.50	36.50	43,345
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	36.50	36.50	23,576
2023-12-28	34.50	36.50	35.50	36.50	286,042
2023-12-27	33.50	34.50	33.50	34.50	209,967
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	32.20	33.50	32.20	33.50	218,153
2023-12-21	32.30	32.30	31.30	32.20	555,699
2023-12-20	34.50	35.00	32.30	32.30	733,713
2023-12-19	36.50	37.00	34.40	34.50	755,475
2023-12-18	36.50	36.50	36.50	36.50	355,734
2023-12-15	36.50	36.50	36.50	36.50	305,027
2023-12-14	36.50	36.50	36.50	36.50	172,010
2023-12-13	37.50	37.50	36.50	36.50	80,306
2023-12-12	38.50	38.50	37.50	37.50	321,843
2023-12-11	38.50	39.00	38.50	38.50	245,069
2023-12-08	37.90	38.50	37.90	38.50	240,106
2023-12-07	36.80	38.50	33.20	37.90	522,489
2023-12-06	36.50	37.50	35.70	36.80	529,569
2023-12-05	36.00	36.50	36.00	36.50	246,619
2023-12-04	36.00	36.00	36.00	36.00	158,375
2023-12-01	36.00	36.00	36.00	36.00	221,104
2023-11-30	36.00	36.00	36.00	36.00	81,846
2023-11-29	35.70	36.00	35.50	36.00	57,177
2023-11-28	33.30	36.50	33.30	35.70	759,438
2023-11-27	33.30	33.30	33.20	33.30	46,280
2023-11-24	34.10	34.10	33.30	33.30	38,046
2023-11-23	36.00	36.00	34.10	34.10	189,466
2023-11-22	36.20	36.50	36.00	36.00	249,059
2023-11-21	34.50	36.50	34.50	36.20	720,491
2023-11-20	32.50	34.50	32.50	34.50	382,865
2023-11-17	32.50	32.50	32.50	32.50	221,039
2023-11-16	32.50	32.50	32.50	32.50	201,069
2023-11-15	32.00	32.50	32.00	32.50	78,503
2023-11-14	31.50	32.00	31.00	32.00	293,356
2023-11-13	32.50	32.50	31.50	31.50	212,882
2023-11-10	32.00	32.50	32.40	32.50	511,480
2023-11-09	30.00	31.50	30.00	31.50	544,266
2023-11-08	29.00	29.00	29.00	29.00	7,317
2023-11-07	29.00	29.50	29.00	29.00	147,749
2023-11-06	29.00	29.00	29.00	29.00	327,530
2023-11-03	29.00	29.00	29.00	29.00	191,283
2023-11-02	28.50	29.00	28.50	29.00	192,689
2023-11-01	28.00	28.50	28.00	28.50	147,499
2023-10-31	28.00	28.00	28.00	28.00	163,410
2023-10-30	28.50	28.50	28.00	28.50	204,914
2023-10-27	29.00	29.00	28.50	28.50	54,238
2023-10-26	29.50	29.50	29.00	29.00	77,340
2023-10-25	29.50	29.50	29.50	29.50	334,199
2023-10-24	29.30	29.50	29.30	29.50	82,804
2023-10-23	29.30	29.30	29.00	29.30	149,564
2023-10-20	29.30	29.30	29.30	29.30	416,246
2023-10-19	28.60	29.30	28.60	28.50	93,061
2023-10-18	29.20	29.20	28.20	28.50	308,406
2023-10-17	29.50	29.50	28.50	29.20	195,478
2023-10-16	29.60	31.80	29.50	29.50	1,205,263
2023-10-13	28.50	30.50	28.50	29.60	496,494
2023-10-12	28.50	28.50	28.50	28.50	90,931
2023-10-11	28.20	28.50	28.20	28.50	103,311
2023-10-10	27.00	28.00	28.00	28.00	71,546
2023-10-09	27.80	27.80	27.00	27.00	186,111
2023-10-06	28.00	28.00	27.80	27.80	22,709
2023-10-05	28.00	28.00	28.00	28.00	48,641
2023-10-04	28.50	28.50	28.00	28.00	50,522
2023-10-03	28.50	28.50	28.50	28.50	147,913
2023-10-02	28.50	28.50	28.50	28.50	280,097
2023-09-29	28.00	28.50	28.00	28.50	350,480
2023-09-28	27.90	28.10	27.90	28.00	92,925
2023-09-27	28.30	29.50	27.80	27.90	379,859
2023-09-26	28.50	29.50	28.30	28.30	594,067
2023-09-25	28.40	28.40	28.40	28.40	119,161
2023-09-22	28.40	28.40	28.40	28.40	118,642
2023-09-21	28.40	28.40	28.40	28.40	15,010
2023-09-20	28.50	28.50	28.40	28.40	53,768
2023-09-19	27.50	28.50	27.50	28.50	114,206
2023-09-18	27.50	27.50	27.50	27.50	46,851
2023-09-15	27.50	27.50	27.50	27.50	44,554
2023-09-14	27.50	27.50	27.50	27.50	44,061
2023-09-13	28.00	28.00	27.50	27.50	93,730
2023-09-12	26.50	28.50	26.50	28.00	340,718
2023-09-11	25.50	26.00	25.50	26.00	58,388
2023-09-08	26.30	26.30	25.50	25.50	133,386
2023-09-07	26.30	26.30	26.30	26.30	35,326
2023-09-06	26.30	26.30	26.30	26.30	10,000
2023-09-05	26.30	26.30	26.30	26.30	42,173
2023-09-04	26.30	26.30	26.30	26.30	112,602
2023-09-01	26.30	26.30	26.30	26.30	5,625
2023-08-31	27.00	27.00	26.30	26.30	114,877
2023-08-30	27.50	27.50	26.50	27.00	272,039
2023-08-29	27.50	27.50	27.50	27.50	41,219
2023-08-28	27.50	27.50	27.50	27.50	0
2023-08-25	27.50	27.50	27.50	27.50	65,879
2023-08-24	27.50	27.50	27.50	27.50	17,851
2023-08-23	26.70	27.50	26.70	27.50	46,954
2023-08-22	27.50	27.50	26.70	26.70	115,607
2023-08-21	27.50	27.50	27.50	27.50	87,101
2023-08-18	26.50	29.00	27.50	27.50	1,367,816
2023-08-17	26.50	26.50	26.50	26.50	0
2023-08-16	26.50	26.50	26.50	26.50	10,000
2023-08-15	26.00	26.50	26.00	26.50	45,081
2023-08-14	26.50	26.50	26.00	26.00	95,687
2023-08-11	26.50	26.50	26.50	26.50	14,286
2023-08-10	25.50	26.50	25.50	26.50	151,250
2023-08-09	24.50	25.50	24.50	25.50	249,674
2023-08-08	25.20	25.20	23.50	24.50	352,948
2023-08-07	25.20	25.20	25.20	25.20	18,473
2023-08-04	25.20	25.20	25.20	25.20	33,901
2023-08-03	25.30	25.30	25.20	25.20	29,822
2023-08-02	25.30	25.30	25.30	25.30	144
2023-08-01	25.30	25.30	25.30	25.30	31,500
2023-07-31	25.30	25.30	25.30	25.30	77,202
2023-07-28	25.50	25.50	25.30	25.30	100,492
2023-07-27	25.50	25.50	25.50	25.50	42,000
2023-07-26	25.50	25.50	25.50	25.50	43,931
2023-07-25	25.50	25.50	25.50	25.50	87,874
2023-07-24	25.50	25.50	25.50	25.50	146,313
2023-07-21	24.50	25.50	24.50	25.50	58,500
2023-07-20	25.10	25.50	24.50	24.50	48,603
2023-07-19	25.10	25.10	25.10	25.10	23,689
2023-07-18	25.10	25.10	25.10	25.10	13,915
2023-07-17	25.50	25.50	25.10	25.10	58,945
2023-07-14	25.50	25.50	25.50	25.50	26,200
2023-07-13	25.50	25.50	25.50	25.50	0
2023-07-12	25.50	25.50	25.50	25.50	62,754
2023-07-11	26.20	26.20	25.50	25.50	88,104
2023-07-10	26.50	26.50	26.20	26.20	117,662
2023-07-07	27.00	27.00	26.50	26.50	34,869
2023-07-06	27.50	27.50	27.00	27.00	150,108
2023-07-05	27.50	27.50	27.50	27.50	64,399
2023-07-04	27.50	27.50	27.50	27.50	25,028
2023-07-03	27.50	27.50	27.50	27.50	19,571
2023-06-30	27.50	27.50	27.50	27.50	93,959
2023-06-29	29.00	29.00	27.50	27.50	865,958
2023-06-28	27.00	27.00	27.00	27.00	0
2023-06-27	25.50	27.00	25.50	27.00	281,505
2023-06-26	26.50	26.50	25.50	25.50	407,716
2023-06-23	26.50	26.50	26.50	26.50	1,800
2023-06-22	27.00	27.00	26.50	26.50	4,900
2023-06-21	27.00	27.00	27.00	27.00	3,726
2023-06-20	27.00	27.00	27.00	27.00	49,544
2023-06-19	27.50	27.50	27.00	27.50	82,200
2023-06-16	27.50	27.50	27.50	27.50	10,000
2023-06-15	27.50	27.50	27.50	27.50	273,004
2023-06-14	27.50	27.50	27.50	27.50	66,837
2023-06-13	27.50	27.50	27.50	27.50	53,508
2023-06-12	27.50	27.50	27.50	27.50	61,180
2023-06-09	27.50	27.50	27.50	27.50	24,334
2023-06-08	27.50	27.50	27.50	27.50	562,963
2023-06-07	27.30	27.50	27.30	27.50	76,602
2023-06-06	27.30	27.30	27.30	27.30	15,000
2023-06-05	27.50	27.50	27.30	27.30	114,417
2023-06-02	26.80	27.50	26.80	27.50	69,796
2023-06-01	28.50	28.50	26.80	26.80	67,598
2023-05-31	28.50	28.50	28.50	28.50	60,823
2023-05-30	29.20	29.20	28.50	28.50	61,750
2023-05-29	29.20	29.20	29.20	29.20	0
2023-05-26	29.30	29.30	29.20	29.20	44,916
2023-05-25	29.30	29.30	29.30	29.30	27,533
2023-05-24	29.30	29.30	29.30	29.30	6,416
2023-05-23	29.30	29.00	29.00	29.00	56,500
2023-05-22	29.30	29.30	29.30	29.30	30,000
2023-05-19	29.30	29.30	29.30	29.30	34,755
2023-05-18	29.30	29.30	29.30	29.30	17,029
2023-05-17	29.00	29.50	28.80	29.30	418,019
2023-05-16	28.50	29.00	28.50	29.00	100,898
2023-05-15	28.70	28.70	28.50	28.50	356,831
2023-05-12	28.70	29.00	28.50	28.70	191,767
2023-05-11	27.50	30.00	27.50	28.70	1,177,039
2023-05-10	26.20	27.50	26.20	27.50	320,025
2023-05-09	26.20	26.20	26.20	26.20	55,279
2023-05-08	26.20	26.20	26.20	26.20	0
2023-05-05	26.20	26.20	26.20	26.20	41,151
2023-05-04	26.30	26.00	26.00	26.20	208,661
2023-05-03	26.50	27.00	26.30	26.30	867,314
2023-05-02	25.50	25.50	25.50	25.50	240,226
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.30	25.50	24.50	25.50	213,277
2023-04-27	25.50	25.50	25.30	25.30	159,129
2023-04-26	25.50	25.50	25.50	25.50	35,765
2023-04-25	25.50	25.50	25.50	25.50	42,692
2023-04-24	23.50	25.50	23.50	25.50	324,765
2023-04-21	23.50	23.50	23.50	23.50	48,682
2023-04-20	23.50	23.50	23.50	23.50	24,408
2023-04-19	23.50	23.50	23.50	23.50	10,246
2023-04-18	23.30	23.50	23.30	23.50	10,439
2023-04-17	23.30	23.30	23.30	23.30	79,450
2023-04-14	23.30	23.30	23.30	23.30	64,256
2023-04-13	23.30	23.30	23.30	23.30	4,251
2023-04-12	23.30	23.30	23.30	23.30	28,728
2023-04-11	23.30	23.30	23.30	23.30	45,872
2023-04-10	23.30	23.30	23.30	23.30	0
2023-04-07	23.30	23.30	23.30	23.30	0
2023-04-06	23.30	23.30	23.30	23.30	10,659
2023-04-05	23.30	23.30	23.30	23.30	10,000
2023-04-04	23.30	23.30	23.30	23.30	11,562
2023-04-03	23.30	23.30	23.30	23.30	2,231,500
2023-03-31	23.30	23.30	23.30	23.30	101,923
2023-03-30	23.30	23.30	23.30	23.30	20,000
2023-03-29	23.30	23.30	23.30	23.30	48,836
2023-03-28	23.50	23.50	23.30	23.30	3,186
2023-03-27	24.50	24.50	23.50	23.50	94,257
2023-03-24	24.20	24.50	24.20	24.50	90,082
2023-03-23	24.50	24.50	24.20	24.20	16,638
2023-03-22	24.50	24.50	24.50	24.50	27,760
2023-03-21	24.50	24.50	24.50	24.50	17,500
2023-03-20	24.50	24.50	24.50	24.50	17,194
2023-03-17	24.70	24.70	24.50	24.50	63,158
2023-03-16	24.70	24.70	24.70	24.70	85,608
2023-03-15	25.50	25.20	25.20	25.20	73,698
2023-03-14	24.50	25.50	24.50	25.50	179,011
2023-03-13	25.00	25.00	25.00	24.50	199,614
2023-03-10	25.50	25.50	25.00	25.00	53,473
2023-03-09	25.80	25.80	25.50	25.50	267,382
2023-03-08	24.00	26.50	24.00	25.80	942,015
2023-03-07	22.30	22.30	22.30	22.30	12,545
2023-03-06	22.50	22.50	22.30	22.30	132,220
2023-03-03	22.50	22.50	22.50	22.50	109,960
2023-03-02	22.50	22.50	22.50	22.50	74,395
2023-03-01	22.50	22.50	22.50	22.50	266
2023-02-28	22.50	22.50	22.50	22.50	33,795
2023-02-27	22.50	22.50	22.50	22.50	1,043,892
2023-02-24	22.50	22.50	22.50	22.50	5,286
2023-02-23	22.50	22.50	22.50	22.50	0
2023-02-22	22.50	22.50	22.50	22.50	22,071
2023-02-21	22.50	22.50	22.50	22.50	37,500
2023-02-20	22.30	22.50	22.30	22.50	66,051
2023-02-17	22.30	22.30	22.30	22.30	28,333
2023-02-16	22.30	22.30	22.30	22.30	54
2023-02-15	22.50	22.50	22.30	22.30	12,000
2023-02-14	22.50	22.50	22.50	22.50	2,217
2023-02-13	22.50	22.50	22.50	22.50	67,848
2023-02-10	23.50	23.50	22.50	22.50	109,711
2023-02-09	24.20	24.20	23.50	23.50	74,444
2023-02-08	24.20	24.20	24.20	24.20	2,885
2023-02-07	24.20	24.20	24.20	24.20	17,870
2023-02-06	24.20	24.20	24.20	24.20	19,024
2023-02-03	24.20	24.20	24.20	24.20	7,934
2023-02-02	24.00	24.20	24.00	24.20	36,877
2023-02-01	25.50	25.50	24.00	24.00	178,348
2023-01-31	23.50	26.70	23.50	25.50	537,582
2023-01-30	22.30	23.50	22.30	23.50	266,353
2023-01-27	22.70	22.70	22.30	22.30	60,614
2023-01-26	21.50	23.50	22.30	22.70	1,786,725
2023-01-25	20.30	20.50	20.30	20.50	184,675
2023-01-24	20.30	20.30	20.30	20.30	0
2023-01-23	20.50	20.50	20.30	20.30	10,000
2023-01-20	20.20	20.50	20.20	20.50	210,675
2023-01-19	19.50	20.20	19.50	20.20	11,800
2023-01-18	19.80	19.80	19.50	19.50	14,530
2023-01-17	19.50	20.00	19.50	19.80	135,752
2023-01-16	19.50	19.50	19.50	19.50	100,966
2023-01-13	20.50	20.50	19.50	19.50	42,098
2023-01-12	20.50	20.50	20.50	20.50	9,479
2023-01-11	20.50	20.50	20.50	20.50	0
2023-01-10	20.50	20.50	20.50	20.50	6,768
2023-01-09	20.50	20.50	20.50	20.50	46,802
2023-01-06	20.50	20.50	20.50	20.50	81,000
2023-01-05	21.00	21.00	20.50	20.50	41,294
2023-01-04	21.00	21.00	21.00	21.00	1,310
2023-01-03	21.00	21.00	21.00	21.00	40,535
2023-01-02	21.00	21.00	21.00	21.00	0
2022-12-30	21.00	21.00	21.00	21.00	772
2022-12-29	21.00	21.00	21.00	21.00	0
2022-12-28	21.00	21.00	21.00	21.00	25,140
2022-12-27	21.00	21.00	21.00	21.00	0
2022-12-26	21.00	21.00	21.00	21.00	0
2022-12-23	20.80	21.00	20.80	21.00	411
2022-12-22	20.80	20.80	20.80	20.80	20,134
2022-12-21	21.20	21.20	20.80	20.80	20,341
2022-12-20	21.20	21.20	21.00	21.20	33,285
2022-12-19	21.20	21.20	21.20	21.20	39,663
2022-12-16	20.00	21.50	20.00	21.20	116,789
2022-12-15	19.00	19.00	19.00	19.00	16,715
2022-12-14	19.00	19.00	19.00	19.00	5,233
2022-12-13	19.00	19.00	19.00	19.00	0
2022-12-12	19.00	19.00	19.00	19.00	1,674
2022-12-09	19.00	19.00	19.00	19.00	0
2022-12-08	19.00	19.00	19.00	19.00	0
2022-12-07	19.00	19.00	19.00	19.00	27,085
2022-12-06	18.75	19.00	18.75	19.00	10,000
2022-12-05	18.75	18.75	18.75	18.75	25,361
2022-12-02	18.75	18.75	18.75	18.75	0
2022-12-01	18.75	18.75	18.75	18.75	3,000
2022-11-30	19.10	19.10	18.75	18.75	68,811
2022-11-29	18.85	19.10	18.85	19.10	23,185
2022-11-28	18.75	18.85	18.75	18.85	62,755
2022-11-25	18.75	18.75	18.75	18.75	2,700
2022-11-24	18.75	18.75	18.75	18.75	51,628
2022-11-23	18.50	18.75	18.50	18.75	18,234
2022-11-22	17.75	18.50	17.75	18.50	91,669
2022-11-21	17.75	17.75	17.75	17.75	4,045
2022-11-18	17.75	17.75	17.75	17.75	51,650
2022-11-17	17.75	17.75	17.75	17.75	9,349
2022-11-16	17.75	17.75	17.75	17.75	13,011
2022-11-15	17.75	17.75	17.75	17.75	44,585
2022-11-14	16.75	17.75	16.75	17.75	53,243
2022-11-11	16.25	16.25	16.25	16.25	55,300
2022-11-10	16.25	16.35	16.25	16.25	158,717
2022-11-09	16.25	16.25	16.25	16.25	82,018
2022-11-08	16.25	16.25	16.25	16.25	7,267
2022-11-07	16.25	16.25	16.25	16.25	25,000
2022-11-04	16.25	16.25	16.25	16.25	18,500
2022-11-03	16.25	16.25	16.25	16.25	31,042
2022-11-02	16.25	16.25	16.25	16.25	48,176
2022-11-01	16.25	16.25	16.25	16.25	15,000
2022-10-31	16.25	16.25	16.25	16.25	21,000
2022-10-28	16.25	16.25	16.25	16.25	102,000
2022-10-27	16.25	16.25	16.25	16.25	73,643
2022-10-26	16.25	16.25	16.25	16.25	52,828
2022-10-25	16.25	16.25	16.25	16.25	20,000
2022-10-24	16.50	16.50	16.25	16.25	64,100
2022-10-21	16.50	16.50	16.50	16.50	41,373
2022-10-20	16.25	16.50	16.25	16.50	65,423
2022-10-19	16.25	16.25	16.25	16.25	2,823
2022-10-18	16.25	16.50	16.25	16.25	250,000
2022-10-17	16.50	16.50	16.25	16.25	71,153
2022-10-14	15.50	16.50	15.50	16.50	323,532
2022-10-13	15.50	15.50	15.50	15.50	39,871
2022-10-12	15.25	15.50	15.30	15.50	31,000
2022-10-11	15.25	15.25	15.25	15.25	4,385
2022-10-10	15.25	15.25	15.25	15.25	10,012
2022-10-07	15.50	15.50	15.25	15.25	68,102
2022-10-06	15.50	15.50	15.50	15.50	49,124
2022-10-05	16.25	16.25	15.50	15.50	144,563
2022-10-04	16.75	16.75	16.25	16.25	162,892
2022-10-03	16.75	16.75	16.75	16.75	0
2022-09-30	16.75	16.75	16.75	16.75	422
2022-09-29	16.75	16.75	16.75	16.75	49,426
2022-09-28	17.10	17.10	16.75	16.75	56,000
2022-09-27	17.10	17.10	17.10	17.10	6,000
2022-09-26	17.10	17.10	17.10	17.10	5,949
2022-09-23	17.20	17.35	16.70	17.10	68,547
2022-09-22	16.75	17.20	16.75	17.20	114,085
2022-09-21	16.75	16.75	16.75	16.75	72,598
2022-09-20	16.75	16.75	16.75	16.75	34
2022-09-19	16.75	16.75	16.75	16.75	0
2022-09-16	16.75	16.75	16.75	16.75	11,904
2022-09-15	16.75	16.75	16.75	16.75	40,011
2022-09-14	16.75	16.75	16.75	16.75	36,982
2022-09-13	16.75	16.75	16.75	16.75	90,864
2022-09-12	16.75	16.75	16.75	16.75	500
2022-09-09	16.75	16.75	16.75	16.75	71,449
2022-09-08	16.60	16.75	16.60	16.75	76,519
2022-09-07	17.00	17.00	16.60	16.60	145,000
2022-09-06	16.75	17.00	16.75	17.00	2,961
2022-09-05	16.75	16.75	16.75	16.75	34,944
2022-09-02	16.75	16.75	16.75	16.75	300
2022-09-01	16.75	16.75	16.75	16.75	16,459
2022-08-31	16.75	16.75	16.75	16.75	22,689
2022-08-30	17.00	17.00	16.75	16.75	25,455
2022-08-29	17.00	17.00	17.00	17.00	0
2022-08-26	17.00	17.00	17.00	17.00	3,300
2022-08-25	17.00	17.00	17.00	17.00	0
2022-08-24	17.25	17.25	16.75	17.00	67,604
2022-08-23	17.75	17.75	17.25	17.25	50,874
2022-08-22	17.85	17.85	17.75	17.75	37,100
2022-08-19	18.25	18.25	17.85	17.85	53,218
2022-08-18	18.75	18.75	18.25	18.25	72,118
2022-08-17	18.75	18.75	18.75	18.75	34,109
2022-08-16	18.75	18.75	18.75	18.75	26,605
2022-08-15	18.75	18.75	18.75	18.75	3,953
2022-08-12	19.00	19.00	18.50	18.75	26,420
2022-08-11	18.75	18.75	18.75	18.75	15,336
2022-08-10	19.50	19.50	18.75	18.75	94,830
2022-08-09	19.50	19.50	19.50	19.50	7,664
2022-08-08	19.50	19.50	19.50	19.50	156,500
2022-08-05	19.50	19.50	19.50	19.50	14,159
2022-08-04	19.50	19.50	19.50	19.50	32,736
2022-08-03	19.50	19.50	19.50	19.50	29,919
2022-08-02	19.50	19.50	19.50	19.50	15,098
2022-08-01	19.50	19.50	19.00	19.50	39,646
2022-07-29	19.50	19.50	19.50	19.50	121,682
2022-07-28	19.25	19.50	19.25	19.50	32,112
2022-07-27	19.50	19.50	19.25	19.25	54,009
2022-07-26	18.75	19.50	18.75	19.50	75,448
2022-07-25	19.50	19.50	18.75	18.75	151,948
2022-07-22	19.50	19.50	19.50	19.50	27,576
2022-07-21	19.50	19.50	19.00	19.50	42
2022-07-20	19.50	19.50	19.50	19.50	10,000
2022-07-19	19.50	19.50	19.50	19.50	35,728
2022-07-18	18.50	19.50	18.50	19.50	164,231
2022-07-15	18.25	18.25	18.25	18.25	8,379
2022-07-14	18.15	18.25	18.15	18.25	73,902
2022-07-13	18.15	18.15	18.15	18.15	27,435
2022-07-12	18.15	18.15	18.15	18.15	0
2022-07-11	18.15	18.15	18.15	18.15	8,324
2022-07-08	17.50	18.15	17.50	18.15	153,692
2022-07-07	18.75	18.75	18.25	18.25	166,097
2022-07-06	18.75	18.75	18.75	18.75	21,159
2022-07-05	18.75	18.75	18.75	18.75	0
2022-07-04	18.75	18.75	18.75	18.75	0
2022-07-01	18.75	17.00	17.00	18.75	53,554
2022-06-30	18.75	18.75	18.50	18.75	0
2022-06-29	18.75	18.75	18.75	18.75	817,391
2022-06-28	19.10	19.10	18.75	18.75	121,718
2022-06-27	19.10	19.10	19.10	19.10	1,560
2022-06-24	19.25	19.25	19.10	19.10	29,961
2022-06-23	20.20	20.20	19.25	19.25	44,908
2022-06-22	20.20	20.20	20.20	20.20	5,041
2022-06-21	20.20	20.20	20.20	20.20	0
2022-06-20	20.20	20.20	20.20	20.20	0
2022-06-17	20.20	20.20	20.00	20.20	105,423
2022-06-16	20.20	20.20	20.20	20.20	16,429
2022-06-15	20.50	20.50	20.20	20.20	43,198
2022-06-14	20.90	20.90	20.50	20.50	31,110
2022-06-13	21.20	21.20	20.90	20.90	45,213
2022-06-10	21.20	20.60	20.60	21.20	19,556
2022-06-09	21.20	21.20	21.20	21.20	6,172
2022-06-08	21.20	21.20	21.20	21.20	0
2022-06-07	21.20	21.20	21.20	21.20	805
2022-06-06	21.20	21.20	21.20	21.20	114,651
2022-06-03	21.20	21.20	21.20	21.20	0
2022-06-02	21.20	21.20	21.20	21.20	0
2022-06-01	21.20	21.20	21.20	21.20	18,785
2022-05-31	21.20	21.20	21.20	21.20	31,562
2022-05-30	21.20	21.20	21.20	21.20	10,524
2022-05-27	21.30	21.30	21.20	21.20	932
2022-05-26	21.50	21.50	21.30	21.30	11,000
2022-05-25	21.50	21.50	21.50	21.50	2
2022-05-24	21.50	21.50	21.50	21.50	17,484
2022-05-23	21.50	21.50	21.50	21.50	5,000
2022-05-20	21.50	21.50	21.50	21.50	108,099
2022-05-19	21.50	21.50	21.50	21.50	0
2022-05-18	21.50	21.50	21.50	21.50	20,000
2022-05-17	21.50	21.50	21.50	21.50	0
2022-05-16	21.50	21.50	21.50	21.50	18,196
2022-05-13	21.50	21.50	21.50	21.50	12,552
2022-05-12	22.30	22.30	21.30	21.50	128,868
2022-05-11	22.30	22.30	22.30	22.30	4,550
2022-05-10	22.50	22.50	22.30	22.30	36,000
2022-05-09	23.20	23.20	22.50	22.50	63,023
2022-05-06	23.00	23.20	23.00	23.20	5,427
2022-05-05	23.00	23.00	23.00	23.00	146,271
2022-05-04	23.00	23.00	23.00	23.00	40,821
2022-05-03	23.50	23.50	23.00	23.00	10,242
2022-05-02	23.50	23.50	23.50	23.50	0
2022-04-29	23.50	23.50	23.50	23.50	342
2022-04-28	23.50	23.20	23.20	23.50	61,718
2022-04-27	23.50	23.50	23.50	23.50	22,373
2022-04-26	24.50	24.50	22.50	23.50	232,053
2022-04-25	25.00	25.00	23.50	24.50	327,725
2022-04-22	22.50	25.00	22.50	25.00	17,882,266
2022-04-21	21.50	22.50	21.50	22.50	121,308
2022-04-20	21.50	21.50	21.50	21.50	14,742
2022-04-19	21.50	21.50	21.50	21.50	57,861
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	21.50	21.50	21.50	21.50	5,000
2022-04-13	21.50	21.50	21.50	21.50	3,000
2022-04-12	21.50	21.50	21.50	21.50	22,626
2022-04-11	21.50	21.50	21.50	21.50	31,014
2022-04-08	21.50	21.50	21.50	21.50	546,898
2022-04-07	21.50	21.50	21.50	21.50	27,344
2022-04-06	21.50	21.50	21.50	21.50	66,049
2022-04-05	21.50	21.50	21.30	21.50	121,401
2022-04-04	21.50	21.50	21.50	21.50	30,750
2022-04-01	21.50	21.50	21.00	21.50	46,649
2022-03-31	22.50	22.50	21.25	21.50	104,462
2022-03-30	22.50	22.50	22.50	22.50	84,423
2022-03-29	22.50	22.50	22.50	22.50	140,009
2022-03-28	23.00	23.00	22.50	22.50	46,632
2022-03-25	23.00	23.00	23.00	23.00	131,334
2022-03-24	23.00	23.00	23.00	23.00	1,263
2022-03-23	22.25	23.00	22.25	23.00	158,425
2022-03-22	21.75	22.25	21.75	22.25	469,052
2022-03-21	21.75	21.75	21.75	21.75	125,105
2022-03-18	21.50	21.75	21.50	21.75	208,767
2022-03-17	21.25	21.50	21.25	21.50	67,905
2022-03-16	21.25	21.25	21.25	21.25	30,986
2022-03-15	21.25	21.25	21.25	21.25	42,510
2022-03-14	21.25	21.25	21.25	21.25	60,005
2022-03-11	21.25	21.25	21.25	21.25	3,242
2022-03-10	21.25	21.25	21.25	21.25	1,218
2022-03-09	21.00	21.25	21.00	21.25	30,810
2022-03-08	20.00	21.00	20.00	21.00	233,039
2022-03-07	20.50	20.50	20.00	20.00	166,497
2022-03-04	22.50	22.50	20.50	20.50	113,074
2022-03-03	22.50	22.50	22.50	22.50	62,643
2022-03-02	22.50	22.50	22.50	22.50	32,329
2022-03-01	22.50	22.50	22.50	22.50	9,236
2022-02-28	23.25	23.25	22.50	22.50	48,670
2022-02-25	23.25	23.50	23.25	23.25	295,161
2022-02-24	24.75	24.75	23.25	23.25	142,644
2022-02-23	25.25	25.25	25.25	25.25	163,508
2022-02-22	25.25	25.25	25.25	25.25	32
2022-02-21	25.25	25.25	25.25	25.25	24,200
2022-02-18	25.25	25.25	25.25	25.25	13,527
2022-02-17	25.25	25.25	25.25	25.25	145,000
2022-02-16	25.50	25.50	25.00	25.25	42,500
2022-02-15	25.25	25.25	25.25	25.25	1,901
2022-02-14	25.50	25.50	25.25	25.25	291,574
2022-02-11	26.00	26.00	25.50	25.50	263,080
2022-02-10	26.25	26.25	25.50	26.00	60,901
2022-02-09	26.25	26.25	26.25	26.25	177,549
2022-02-08	26.25	26.50	26.00	26.25	148,996
2022-02-07	25.50	26.25	25.50	26.25	281,175
2022-02-04	25.00	25.50	25.00	25.50	64,052
2022-02-03	25.00	25.00	25.00	25.00	160,650
2022-02-02	25.00	25.50	25.00	25.00	68,152
2022-02-01	25.00	25.00	24.75	25.00	22,643
2022-01-31	25.00	25.50	25.00	25.00	285,745
2022-01-28	25.00	25.00	25.00	25.00	221,763
2022-01-27	25.00	25.00	24.50	25.00	140,040
2022-01-26	24.75	25.00	25.00	25.25	170,000
2022-01-25	24.25	25.50	24.25	24.75	191,870
2022-01-24	25.75	25.75	24.25	24.25	119,644
2022-01-21	26.50	26.50	25.75	25.75	289,370
2022-01-20	25.25	26.50	25.25	26.50	1,620,188
2022-01-19	25.25	25.25	25.25	25.25	110,276
2022-01-18	25.50	25.50	25.25	25.25	169,333
2022-01-17	26.25	26.50	25.50	25.50	493,354
2022-01-14	27.00	27.00	26.25	26.25	238,102
2022-01-13	27.00	27.00	27.00	27.00	117,462
2022-01-12	26.50	27.00	26.00	27.00	278,594
2022-01-11	27.00	27.00	26.25	26.50	235,169
2022-01-10	25.50	27.25	25.50	27.00	314,780
2022-01-07	23.75	26.00	23.90	25.50	534,716
2022-01-06	23.75	23.75	23.75	23.75	171,780
2022-01-05	23.75	23.75	23.75	23.75	47,510
2022-01-04	23.75	23.75	23.75	23.75	314,430
2022-01-03	23.75	23.75	23.75	23.75	0
2021-12-31	23.75	23.75	23.75	23.75	75,265
2021-12-30	23.75	23.75	23.75	23.75	54,863
2021-12-29	23.75	23.75	23.75	23.75	120,500
2021-12-28	23.75	23.75	23.75	23.75	0
2021-12-27	23.75	23.75	23.75	23.75	0
2021-12-24	23.75	23.75	23.75	23.75	613
2021-12-23	23.75	23.75	23.75	23.75	6,000
2021-12-22	23.50	23.75	23.50	23.75	22,469
2021-12-21	23.50	23.50	23.50	23.50	66,083
2021-12-20	23.50	23.50	23.50	23.50	164,641
2021-12-17	23.25	23.50	23.25	23.50	698,540
2021-12-16	22.75	23.25	22.75	23.25	16,500
2021-12-15	22.75	22.75	22.75	22.75	26,541
2021-12-14	22.50	22.75	22.50	22.75	145,093
2021-12-13	21.50	22.75	21.50	22.75	545,912
2021-12-10	21.50	21.50	21.00	21.50	6,120
2021-12-09	21.50	21.50	21.50	21.50	80,406
2021-12-08	21.00	21.50	21.00	21.50	58,869
2021-12-07	21.00	21.00	21.00	21.00	2,585
2021-12-06	21.00	21.00	21.00	21.00	19,273
2021-12-03	21.00	21.00	21.00	21.00	10,424
2021-12-02	21.00	21.00	21.00	21.00	131,296
2021-12-01	20.50	21.00	20.50	21.00	37,326
2021-11-30	21.00	21.00	20.50	20.50	41,943
2021-11-29	20.50	21.00	20.50	21.00	70,397
2021-11-26	21.50	21.50	20.50	20.50	250,888
2021-11-25	21.50	21.50	21.50	21.50	56,494
2021-11-24	21.50	21.50	21.50	21.50	30,500
2021-11-23	21.25	21.60	21.25	21.50	106,200
2021-11-22	22.25	21.25	21.20	21.25	218,451
2021-11-19	22.25	22.25	22.25	22.25	7,811
2021-11-18	22.25	22.25	22.25	22.25	15,785
2021-11-17	22.25	22.25	22.25	22.25	5,000
2021-11-16	22.25	22.25	22.25	22.25	2,619
2021-11-15	22.25	22.25	22.25	22.25	27,744
2021-11-12	22.50	22.50	22.25	22.25	10,176
2021-11-11	22.50	22.50	22.50	22.50	112,829
2021-11-10	22.50	22.50	22.50	22.50	23,716
2021-11-09	22.25	22.50	22.25	22.50	37,700
2021-11-08	22.50	22.50	22.25	22.25	59,692
2021-11-05	22.50	22.50	22.50	22.50	70,000
2021-11-04	23.10	23.10	22.25	22.50	149,003
2021-11-03	24.50	24.50	23.10	23.10	294,142
2021-11-02	24.75	24.75	24.50	24.50	78,885
2021-11-01	24.25	24.75	24.25	24.75	71,332
2021-10-29	23.00	24.25	23.00	24.25	269,894
2021-10-28	23.75	23.75	22.75	23.00	185,207
2021-10-27	24.00	24.00	23.75	23.75	9,955
2021-10-26	24.25	24.25	24.00	24.00	93,604
2021-10-25	24.25	24.25	24.25	24.25	63,434
2021-10-22	24.00	24.25	24.00	24.25	66,125
2021-10-21	23.75	24.00	23.75	24.00	76,552
2021-10-20	23.25	23.00	23.00	23.75	210,238
2021-10-19	23.25	23.25	23.25	23.25	17,263
2021-10-18	24.00	24.00	23.25	23.25	62,885
2021-10-15	24.00	24.00	24.00	24.00	13,308
2021-10-14	24.00	24.00	24.00	24.00	78,373
2021-10-13	24.00	24.00	24.00	24.00	0
2021-10-12	24.25	24.25	24.00	24.00	64,905
2021-10-11	24.25	24.25	24.25	24.25	29,270
2021-10-08	23.25	24.25	23.50	24.25	238,570
2021-10-07	21.75	23.50	21.75	23.25	329,083
2021-10-06	22.25	21.75	21.00	21.75	347,700
2021-10-05	22.75	22.50	22.25	22.25	126,778
2021-10-04	23.75	23.75	22.75	22.75	96,995
2021-10-01	23.75	23.75	23.75	23.75	23,726
2021-09-30	25.00	25.00	23.75	23.75	173,360
2021-09-29	25.00	25.00	25.00	25.00	361
2021-09-28	25.00	25.00	24.50	25.00	75,200
2021-09-27	24.15	25.00	24.15	25.00	133,420
2021-09-24	23.85	23.90	23.85	23.90	132,173
2021-09-23	23.85	23.85	23.85	23.85	80,126
2021-09-22	24.25	24.25	23.75	23.85	428,041
2021-09-21	25.50	24.25	23.75	24.25	507,876
2021-09-20	25.25	26.50	25.25	25.75	216,493
2021-09-17	24.50	25.25	24.50	25.25	34,645
2021-09-16	26.50	26.50	24.25	24.50	303,672
2021-09-15	26.50	26.50	26.50	26.50	64,770
2021-09-14	26.50	26.50	26.50	26.50	0
2021-09-13	26.50	26.50	26.50	26.50	29,715
2021-09-10	26.50	26.50	26.50	26.50	9,825
2021-09-09	26.50	26.50	26.50	26.50	29,229
2021-09-08	26.50	26.50	26.50	26.50	11,665
2021-09-07	26.50	26.50	26.50	26.50	1,567
2021-09-06	25.50	26.50	25.50	26.50	110,632
2021-09-03	24.75	25.50	24.75	25.50	63,301
2021-09-02	25.00	25.00	24.75	24.75	31,547
2021-09-01	25.00	25.00	25.00	25.00	0
2021-08-31	25.25	25.25	25.00	25.00	27,539
2021-08-30	25.25	25.25	25.25	25.25	0
2021-08-27	24.25	25.25	24.25	25.25	54,980
2021-08-26	24.25	24.25	24.25	24.25	0
2021-08-25	24.25	24.25	24.25	24.25	262,209
2021-08-24	24.50	24.50	24.25	24.25	160,119
2021-08-23	24.50	24.50	24.50	24.50	53,000
2021-08-20	24.50	24.50	24.50	24.50	382
2021-08-19	24.75	24.75	24.50	24.50	5,274
2021-08-18	24.50	24.75	24.50	24.75	47,000
2021-08-17	24.50	24.50	24.50	24.50	52,061
2021-08-16	24.50	24.50	24.50	24.50	49,871
2021-08-13	24.75	24.75	24.50	24.50	113,248
2021-08-12	25.00	25.00	24.75	24.75	62,395
2021-08-11	25.00	25.00	24.00	25.00	217,840
2021-08-10	25.00	25.00	25.00	25.00	65,454
2021-08-09	25.00	25.00	24.00	25.00	18,549
2021-08-06	25.25	25.25	25.00	25.00	24,655
2021-08-05	25.25	25.25	25.25	25.25	15,905
2021-08-04	25.25	25.25	25.25	25.25	3,888
2021-08-03	25.25	25.25	25.25	25.25	41,000
2021-08-02	24.50	25.25	24.50	25.25	24,110
2021-07-30	24.50	24.50	24.50	24.50	525
2021-07-29	24.25	24.50	24.25	24.50	25,594
2021-07-28	24.25	24.25	24.25	24.25	30,485
2021-07-27	24.25	24.25	24.25	24.25	19,082
2021-07-26	24.25	24.25	24.25	24.25	127,390
2021-07-23	24.25	24.25	24.25	24.25	17,500
2021-07-22	24.25	24.25	24.25	24.25	37,442
2021-07-21	24.25	24.75	24.25	24.25	35,451
2021-07-20	24.50	24.50	24.25	24.25	75,586
2021-07-19	25.50	25.00	24.50	24.50	73,433
2021-07-16	25.50	25.50	25.50	25.50	51,047
2021-07-15	26.00	26.00	25.50	25.50	24,906
2021-07-14	26.50	26.50	25.50	26.00	96,446
2021-07-13	26.50	26.50	26.50	26.50	768
2021-07-12	26.50	26.50	26.50	26.50	21,916
2021-07-09	26.50	26.50	26.50	26.50	0
2021-07-08	26.50	26.50	26.50	26.50	2,180
2021-07-07	26.50	26.50	26.50	26.50	58,640
2021-07-06	27.00	27.00	26.50	26.50	31,875
2021-07-05	27.50	27.50	27.00	27.00	9,837
2021-07-02	27.50	27.50	27.50	27.50	37,464
2021-07-01	27.50	27.50	27.50	27.50	5,541
2021-06-30	27.50	27.50	27.50	27.50	19,000
2021-06-29	26.75	27.50	26.75	27.50	86,401
2021-06-28	27.00	27.00	26.50	26.75	5,084
2021-06-25	28.00	28.00	27.00	27.00	202,456
2021-06-24	27.00	28.25	27.00	28.00	126,903
2021-06-23	26.50	27.00	26.50	27.00	110,145
2021-06-22	26.75	26.75	26.50	26.50	26,458
2021-06-21	28.50	28.50	26.75	26.75	70,280
2021-06-18	28.75	28.75	28.50	28.50	13,418
2021-06-17	28.75	28.75	28.75	28.75	124,189
2021-06-16	31.00	31.00	28.75	28.75	349,523
2021-06-15	30.50	30.50	30.50	30.50	5,011
2021-06-14	28.75	30.50	28.75	30.50	126,568
2021-06-11	28.50	29.00	28.50	28.75	41,234
2021-06-10	28.50	28.50	28.50	28.50	33,699
2021-06-09	28.25	28.25	28.25	28.25	88,695
2021-06-08	29.25	29.25	28.25	28.25	107,120
2021-06-07	29.25	29.25	29.25	29.25	36,674
2021-06-04	26.50	29.25	26.50	29.25	330,704
2021-06-03	29.00	28.00	26.50	26.50	251,988
2021-06-02	29.25	29.50	28.50	29.00	5,349
2021-06-01	30.25	30.25	29.50	29.50	75,262
2021-05-28	30.25	30.25	30.25	30.25	22,301
2021-05-27	31.00	31.00	30.25	30.25	206,162
2021-05-26	31.65	31.65	31.65	31.65	56,747
2021-05-25	31.75	31.75	31.65	31.65	3,984
2021-05-24	31.75	31.75	31.75	31.75	78,980
2021-05-21	31.50	31.75	31.50	31.75	20,865
2021-05-20	31.50	31.50	31.50	31.50	101,180
2021-05-19	31.50	31.50	31.50	31.50	37,784
2021-05-18	31.25	31.50	31.25	31.50	131,068
2021-05-17	30.25	31.25	30.25	31.25	62,912
2021-05-14	30.25	30.25	30.25	30.25	6,939
2021-05-13	30.50	30.50	30.25	30.25	17,812
2021-05-12	30.50	30.50	30.50	30.50	39,151
2021-05-11	30.50	30.50	30.50	30.50	53,736
2021-05-10	30.50	30.50	30.50	30.50	22,135
2021-05-07	30.65	30.65	30.50	30.50	117,606
2021-05-06	30.50	31.50	30.65	30.65	147,356
2021-05-05	30.50	30.50	30.50	30.50	10,022
2021-05-04	30.50	31.00	31.00	30.50	35,419
2021-04-30	29.50	30.50	29.50	30.50	308,492
2021-04-29	29.50	29.50	29.50	29.50	65,578
2021-04-28	28.50	29.50	28.50	29.50	42,896
2021-04-27	28.50	28.50	28.50	28.50	32,072
2021-04-26	28.50	28.50	28.00	28.50	68,703
2021-04-23	28.75	28.75	28.50	28.50	17,571
2021-04-22	29.50	29.75	28.75	28.75	126,176
2021-04-21	27.75	27.75	27.75	27.75	2,973
2021-04-20	27.75	27.75	27.75	27.75	19,637
2021-04-19	27.75	27.75	27.75	27.75	157,648
2021-04-16	28.00	28.00	27.75	27.75	65,529
2021-04-15	28.00	28.00	28.00	28.00	20,915
2021-04-14	28.00	28.00	28.00	28.00	29,972
2021-04-13	28.00	28.00	28.00	28.00	64,346
2021-04-12	28.25	28.25	27.50	28.00	43,970
2021-04-09	26.95	28.50	26.95	28.25	269,558
2021-04-08	25.50	26.95	25.50	26.95	306,626
2021-04-07	25.50	25.50	25.50	25.50	23,086
2021-04-06	24.25	25.50	24.25	25.50	124,351
2021-04-01	24.25	24.25	24.25	24.25	189,151
2021-03-31	24.50	24.50	24.25	24.25	107,130
2021-03-30	24.75	24.75	24.50	24.50	120,849
2021-03-29	25.00	25.00	24.75	24.75	81,386
2021-03-26	24.75	25.00	24.75	25.00	213,074
2021-03-25	25.00	25.25	24.75	24.75	286,580
2021-03-24	23.75	25.50	23.75	25.00	289,734
2021-03-23	20.75	24.50	20.75	23.75	360,477
2021-03-22	20.50	21.00	20.50	20.75	272,727
2021-03-19	21.25	21.25	20.50	20.50	263,768
2021-03-18	21.25	21.25	21.25	21.25	108,866
2021-03-17	22.25	22.25	21.25	21.25	202,904
2021-03-16	22.25	22.25	22.25	22.25	32,829
2021-03-15	22.25	22.25	22.25	22.25	141,025
2021-03-12	21.50	22.25	21.50	22.25	85,896
2021-03-11	21.50	21.50	21.50	21.50	41,979
2021-03-10	21.50	21.50	21.50	21.50	50,954
2021-03-09	20.50	21.50	20.50	21.50	418,938
2021-03-08	20.50	20.50	20.50	20.50	140,348
2021-03-05	21.00	21.00	21.00	21.00	322,952
2021-03-04	21.00	21.00	21.00	21.00	103,267
2021-03-03	22.25	22.25	20.25	21.00	421,102
2021-03-02	22.50	22.50	22.25	22.25	108,540
2021-03-01	22.50	22.50	22.00	22.50	18,255
2021-02-26	22.50	22.50	22.50	22.50	9,930
2021-02-25	22.25	22.50	22.25	22.50	36,666
2021-02-24	22.25	22.25	22.25	22.25	13,291
2021-02-23	22.25	22.25	22.25	22.25	55,236
2021-02-22	22.25	22.25	22.25	22.25	54,207
2021-02-19	22.25	22.25	22.25	22.25	51,049
2021-02-18	22.25	22.25	22.25	22.25	36,407
2021-02-17	21.75	22.25	21.75	22.25	137,096
2021-02-16	22.25	22.35	21.25	21.75	327,680
2021-02-15	22.40	22.40	22.25	22.25	139,313
2021-02-12	22.35	22.35	22.35	22.35	97,144
2021-02-11	23.25	23.25	22.35	22.35	164,643
2021-02-10	23.25	23.25	23.25	23.25	7,850
2021-02-09	24.50	24.50	23.25	23.25	137,408
2021-02-08	24.50	24.50	24.50	24.50	286,291
2021-02-05	23.50	24.50	23.50	24.50	142,213
2021-02-04	24.00	24.00	23.50	23.50	47,265
2021-02-03	23.50	24.00	23.50	24.00	42,772
2021-02-02	23.50	23.50	23.50	23.50	16,663
2021-02-01	23.75	23.75	23.50	23.50	175,938
2021-01-29	24.00	24.00	24.00	24.00	41,643
2021-01-28	25.75	25.75	24.00	24.00	243,398
2021-01-27	26.50	26.50	25.75	25.75	49,540
2021-01-26	26.50	26.50	26.50	26.50	136,453
2021-01-25	26.25	26.75	26.25	26.50	310,881
2021-01-22	26.50	26.50	26.25	26.25	190,764
2021-01-21	25.25	26.75	25.25	26.50	573,372
2021-01-20	25.00	25.25	25.00	25.25	131,268
2021-01-19	24.50	25.25	24.50	25.00	240,820
2021-01-18	24.50	24.50	24.50	24.50	47,011
2021-01-15	24.50	24.50	24.50	24.50	134,913
2021-01-14	24.50	24.50	24.50	24.50	135,940
2021-01-13	25.50	25.50	24.25	24.50	155,358
2021-01-12	25.25	25.60	25.25	25.50	131,139
2021-01-11	25.50	25.50	25.25	25.25	74,428
2021-01-08	25.50	25.50	25.50	25.50	95,269
2021-01-07	25.50	25.50	25.50	25.50	72,121
2021-01-06	25.50	25.50	25.50	25.50	150,909
2021-01-05	25.25	25.50	25.25	25.50	143,145
2021-01-04	25.50	25.50	25.25	25.25	250,246
2020-12-31	25.75	25.75	25.50	25.50	26,634
2020-12-30	23.75	25.75	23.75	25.75	254,626
2020-12-29	22.75	23.75	22.75	23.75	164,354
2020-12-24	21.50	22.50	21.50	22.50	58,677
2020-12-23	21.50	21.50	21.00	21.50	27,174
2020-12-22	21.50	21.50	21.50	21.50	118,777
2020-12-21	21.50	21.50	21.50	21.50	18,527
2020-12-18	21.25	21.50	21.25	21.50	76,006
2020-12-17	21.25	21.25	21.25	21.25	149,299
2020-12-16	21.75	21.75	21.25	21.25	31,721
2020-12-15	22.00	21.50	21.50	21.75	88,255
2020-12-14	22.00	21.50	21.50	21.50	9,391
2020-12-11	22.75	22.00	21.50	22.00	383,897
2020-12-10	23.00	23.00	22.75	22.75	321,389
2020-12-09	24.00	24.00	23.00	23.00	211,761
2020-12-08	24.00	24.00	24.00	24.00	52,428

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452