Trakm8 Hldgs Share History

Trakm8 Hldgs Share Price history. The following table shows end-of-day data TRAK historical share prices for Trakm8 Hldgs, 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.

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

Date	Open	High	Low	Close	Volume
2025-07-09	9.25	9.25	9.25	9.25	0
2025-07-08	9.10	9.25	9.10	9.25	0
2025-07-07	9.10	9.10	9.10	9.10	51,285
2025-07-04	9.10	9.10	9.10	9.10	50,000
2025-07-03	9.10	9.10	9.10	9.10	0
2025-07-02	9.10	9.10	9.10	9.10	54
2025-07-01	9.10	9.10	9.10	9.10	0
2025-06-30	9.10	9.10	9.10	9.10	4,463
2025-06-27	8.95	9.10	8.95	9.10	191,000
2025-06-26	8.95	8.95	8.95	8.95	0
2025-06-25	8.95	8.95	8.95	8.95	0
2025-06-24	8.95	8.95	8.95	8.95	2,717
2025-06-23	8.95	8.95	8.95	8.95	999
2025-06-20	8.85	8.95	8.85	8.95	0
2025-06-19	8.85	8.85	8.85	8.85	326
2025-06-18	8.85	8.85	8.85	8.85	25,271
2025-06-17	8.85	8.85	8.85	8.85	20,001
2025-06-16	8.85	8.85	8.85	8.85	0
2025-06-13	8.85	8.85	8.85	8.85	113,296
2025-06-12	8.85	8.85	8.85	8.85	0
2025-06-11	8.85	8.85	8.85	8.85	4,000
2025-06-10	8.85	8.85	8.85	8.85	40,149
2025-06-09	8.85	8.85	8.85	8.85	0
2025-06-06	8.85	8.85	8.85	8.85	1,187
2025-06-05	8.75	8.85	8.75	8.85	64,900
2025-06-04	8.75	8.75	8.75	8.75	0
2025-06-03	8.75	8.75	8.75	8.75	0
2025-06-02	8.75	8.75	8.75	8.75	0
2025-05-30	8.75	8.75	8.75	8.75	0
2025-05-29	8.75	8.75	8.75	8.75	7,478
2025-05-28	8.75	8.75	8.75	8.75	1,306
2025-05-27	8.75	8.75	8.75	8.75	96,726
2025-05-26	8.76	8.76	8.76	8.76	0
2025-05-23	8.75	8.75	8.75	8.75	1,000
2025-05-22	8.75	8.75	8.75	8.75	11
2025-05-21	8.75	8.75	8.75	8.75	277
2025-05-20	8.75	8.75	8.75	8.75	8,000
2025-05-19	8.75	8.75	8.75	8.75	614,449
2025-05-16	8.75	8.75	8.75	8.75	120,235
2025-05-15	8.75	8.75	8.75	8.75	25,000
2025-05-14	8.75	8.75	8.75	8.75	81,795
2025-05-13	8.75	8.75	8.75	8.75	19,411
2025-05-12	8.75	8.75	8.75	8.75	107,174
2025-05-09	8.75	8.75	8.75	8.75	729,696
2025-05-08	8.75	8.75	8.75	8.75	30,000
2025-05-07	8.75	8.75	8.75	8.75	308,196
2025-05-06	8.85	8.85	8.75	8.75	406,846
2025-05-05	8.58	8.58	8.58	8.58	0
2025-05-02	8.85	8.85	8.85	8.85	616,599
2025-05-01	2.50	8.85	2.50	8.85	1,143,261
2025-04-30	2.50	2.50	2.50	2.50	0
2025-04-29	2.50	2.50	2.50	2.50	265
2025-04-28	2.50	2.50	2.50	2.50	40,782
2025-04-25	2.50	2.50	2.50	2.50	0
2025-04-24	2.50	2.50	2.50	2.50	109
2025-04-23	2.50	2.50	2.50	2.50	0
2025-04-22	2.50	2.50	2.50	2.50	0
2025-04-21	2.50	2.50	2.50	2.50	0
2025-04-18	2.50	2.50	2.50	2.50	0
2025-04-17	2.50	2.50	2.50	2.50	0
2025-04-16	2.50	2.50	2.50	2.50	877
2025-04-15	2.50	2.50	2.50	2.50	0
2025-04-14	2.50	2.50	2.50	2.50	517
2025-04-11	2.50	2.50	2.50	2.50	176
2025-04-10	2.50	2.50	2.50	2.50	35,224
2025-04-09	2.50	2.50	2.50	2.50	0
2025-04-08	2.50	2.50	2.50	2.50	0
2025-04-07	2.50	2.50	2.50	2.50	0
2025-04-04	2.50	2.50	2.50	2.50	427
2025-04-03	2.50	2.50	2.50	2.50	0
2025-04-02	2.50	2.50	2.50	2.50	1,579
2025-04-01	2.50	2.50	2.50	2.50	0
2025-03-31	2.50	2.50	2.50	2.50	1,000
2025-03-28	2.50	2.50	2.50	2.50	2,931
2025-03-27	2.50	2.50	2.50	2.50	0
2025-03-26	2.75	2.75	2.00	2.50	202,129
2025-03-25	2.75	2.75	2.75	2.75	8,305
2025-03-24	2.75	2.75	2.75	2.75	0
2025-03-21	2.75	2.75	2.75	2.75	0
2025-03-20	2.75	2.75	2.75	2.75	26,173
2025-03-19	3.50	3.50	2.50	2.75	556,494
2025-03-18	4.75	4.75	4.75	4.75	0
2025-03-17	5.00	5.00	4.75	4.75	28,000
2025-03-14	5.00	5.00	5.00	5.00	0
2025-03-13	5.00	5.00	5.00	5.00	0
2025-03-12	5.00	5.00	5.00	5.00	0
2025-03-11	5.00	5.00	5.00	5.00	0
2025-03-10	5.00	5.00	5.00	5.00	0
2025-03-07	5.00	5.00	5.00	5.00	95,000
2025-03-06	5.00	5.00	5.00	5.00	1,690
2025-03-05	5.00	5.00	5.00	5.00	41,906
2025-03-04	4.75	4.75	4.75	4.75	23,731
2025-03-03	4.75	4.75	4.75	4.75	3
2025-02-28	4.75	4.75	4.75	4.75	49,010
2025-02-27	4.75	4.75	4.75	4.75	0
2025-02-26	4.75	4.75	4.75	4.75	20
2025-02-25	4.75	4.75	4.75	4.75	10,655
2025-02-24	4.50	4.75	4.50	4.75	21,980
2025-02-21	4.50	4.50	4.50	4.50	0
2025-02-20	4.50	4.50	4.50	4.50	1,188
2025-02-19	4.50	4.50	4.50	4.50	515
2025-02-18	4.50	4.50	4.50	4.50	20,000
2025-02-17	4.50	4.50	4.50	4.50	6,697
2025-02-14	4.50	4.50	4.50	4.50	18,100
2025-02-13	4.50	4.50	4.50	4.50	0
2025-02-12	4.50	4.50	4.50	4.50	18,530
2025-02-11	4.50	4.50	4.50	4.50	367
2025-02-10	4.50	4.50	4.50	4.50	5,657
2025-02-07	4.50	4.50	4.50	4.50	5,870
2025-02-06	4.50	4.50	4.50	4.50	139
2025-02-05	4.75	4.75	4.50	4.50	29,604
2025-02-04	4.75	4.75	4.75	4.75	0
2025-02-03	4.75	4.75	4.75	4.75	3,772
2025-01-31	4.75	4.75	4.75	4.75	1,412
2025-01-30	4.75	4.75	4.75	4.75	0
2025-01-29	4.50	4.75	4.50	4.75	0
2025-01-28	4.75	4.75	4.75	4.75	0
2025-01-27	4.75	4.75	4.75	4.75	1,600
2025-01-24	4.75	4.75	4.75	4.75	0
2025-01-23	4.75	4.75	4.75	4.75	500
2025-01-22	4.75	4.75	4.75	4.75	505
2025-01-21	4.75	4.75	4.75	4.75	40,000
2025-01-20	4.75	4.75	4.75	4.75	0
2025-01-17	4.75	4.75	4.75	4.75	47,363
2025-01-16	4.75	4.75	4.75	4.75	0
2025-01-15	4.75	4.75	4.75	4.75	0
2025-01-14	4.75	4.75	4.75	4.75	0
2025-01-13	4.75	4.75	4.75	4.75	0
2025-01-10	4.75	4.75	4.75	4.75	0
2025-01-09	4.75	4.75	4.75	4.75	0
2025-01-08	4.75	4.75	4.75	4.75	12,904
2025-01-07	4.75	4.75	4.75	4.75	132
2025-01-06	4.75	4.75	4.75	4.75	20
2025-01-03	4.75	4.75	4.75	4.75	0
2025-01-02	4.75	4.75	4.75	4.75	0
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	3,858
2024-12-30	4.75	4.75	4.75	4.75	0
2024-12-27	4.75	4.75	4.75	4.75	0
2024-12-26	4.75	4.75	4.75	4.75	0
2024-12-25	4.75	4.75	4.75	4.75	0
2024-12-24	4.75	4.75	4.75	4.75	50,000
2024-12-23	4.75	4.75	4.75	4.75	3,630
2024-12-20	4.75	4.75	4.75	4.75	222,298
2024-12-19	4.75	4.75	4.75	4.75	0
2024-12-18	4.75	4.75	4.75	4.75	687
2024-12-17	4.75	4.75	4.75	4.75	0
2024-12-16	4.75	4.75	4.75	4.75	33,660
2024-12-13	4.75	4.75	4.75	4.75	0
2024-12-12	4.75	4.75	4.75	4.75	0
2024-12-11	4.75	4.75	4.75	4.75	266
2024-12-10	4.75	4.75	4.75	4.75	20,233
2024-12-09	4.75	4.75	4.75	4.75	60,095
2024-12-06	5.00	5.00	4.75	4.75	40,106
2024-12-05	5.00	5.00	4.50	5.00	195,115
2024-12-04	6.25	6.25	5.50	5.75	77,460
2024-12-03	6.50	6.50	6.25	6.25	123,330
2024-12-02	6.50	6.50	6.50	6.50	7,000
2024-11-29	6.50	6.50	6.50	6.50	864
2024-11-28	6.50	6.50	6.50	6.50	352
2024-11-27	6.50	6.50	6.50	6.50	0
2024-11-26	6.50	6.50	6.50	6.50	0
2024-11-25	6.50	6.50	6.50	6.50	571
2024-11-22	6.50	6.50	6.50	6.50	140
2024-11-21	6.50	6.50	6.50	6.50	1,974
2024-11-20	6.50	6.50	6.50	6.50	0
2024-11-19	6.50	6.50	6.50	6.50	33,061
2024-11-18	6.50	6.50	6.50	6.50	0
2024-11-15	6.50	6.50	6.50	6.50	624,560
2024-11-14	6.50	6.50	6.50	6.50	0
2024-11-13	6.50	6.50	6.50	6.50	96
2024-11-12	6.50	6.50	6.50	6.50	502
2024-11-11	6.50	6.50	6.50	6.50	0
2024-11-08	6.50	6.50	6.50	6.50	0
2024-11-07	6.50	6.50	6.50	6.50	30,537
2024-11-06	6.50	6.50	6.50	6.50	17,619
2024-11-05	6.50	6.50	6.50	6.50	0
2024-11-04	6.50	6.50	6.50	6.50	908
2024-11-01	7.00	7.00	6.50	6.50	106,587
2024-10-31	7.00	7.00	7.00	7.00	11,174
2024-10-30	7.00	7.00	7.00	7.00	3,080
2024-10-29	7.00	7.00	7.00	7.00	2,500
2024-10-28	7.00	7.00	7.00	7.00	10
2024-10-25	7.00	7.00	7.00	7.00	400
2024-10-24	7.00	7.00	7.00	7.00	0
2024-10-23	7.00	7.00	7.00	7.00	2,235
2024-10-22	7.00	7.00	7.00	7.00	0
2024-10-21	7.00	7.00	7.00	7.00	0
2024-10-18	7.00	7.00	7.00	7.00	96
2024-10-17	7.00	7.00	7.00	7.00	0
2024-10-16	7.00	7.00	7.00	7.00	337
2024-10-15	7.00	7.00	7.00	7.00	0
2024-10-14	7.00	7.00	7.00	7.00	0
2024-10-11	7.00	7.00	7.00	7.00	0
2024-10-10	6.75	6.75	6.75	6.75	0
2024-10-09	6.75	6.75	6.75	6.75	0
2024-10-08	6.75	6.75	6.75	6.75	0
2024-10-07	6.75	6.75	6.75	6.75	0
2024-10-04	6.75	6.75	6.75	6.75	2,310
2024-10-03	6.75	6.75	6.75	6.75	10,515
2024-10-02	6.75	6.75	6.75	6.75	0
2024-10-01	6.75	6.75	6.75	6.75	0
2024-09-30	6.75	6.75	6.75	6.75	3,353
2024-09-27	6.75	6.75	6.75	6.75	0
2024-09-26	6.75	6.75	6.75	6.75	45,840
2024-09-25	6.75	6.75	6.75	6.75	0
2024-09-24	6.75	6.75	6.75	6.75	30,000
2024-09-23	6.75	6.75	6.75	6.75	184
2024-09-20	6.75	6.75	6.75	6.75	10,684
2024-09-19	6.00	6.75	6.00	6.75	134,888
2024-09-18	7.00	7.00	7.00	7.00	0
2024-09-17	7.00	7.00	7.00	7.00	0
2024-09-16	7.00	7.00	7.00	7.00	2,611
2024-09-13	7.00	7.00	7.00	7.00	0
2024-09-12	7.00	7.00	7.00	7.00	0
2024-09-11	7.00	7.00	7.00	7.00	0
2024-09-10	7.00	7.00	7.00	7.00	0
2024-09-09	7.00	7.00	7.00	7.00	7,622
2024-09-06	7.00	7.00	7.00	7.00	85
2024-09-05	7.00	7.00	7.00	7.00	10,000
2024-09-04	7.00	7.00	7.00	7.00	0
2024-09-03	7.00	7.00	7.00	7.00	0
2024-09-02	7.00	7.00	7.00	7.00	0
2024-08-30	7.00	7.00	7.00	7.00	0
2024-08-29	7.00	7.00	7.00	7.00	424
2024-08-28	7.00	7.00	7.00	7.00	0
2024-08-27	7.00	7.00	7.00	7.00	34,000
2024-08-26	7.00	7.00	7.00	7.00	0
2024-08-23	7.00	7.00	7.00	7.00	0
2024-08-22	7.00	7.00	7.00	7.00	0
2024-08-21	7.00	7.00	7.00	7.00	333
2024-08-20	7.00	7.00	7.00	7.00	30,001
2024-08-19	7.00	7.00	7.00	7.00	193
2024-08-16	7.00	7.00	7.00	7.00	20,058
2024-08-15	7.00	7.00	7.00	7.00	0
2024-08-14	7.00	7.00	7.00	7.00	0
2024-08-13	7.00	7.00	7.00	7.00	600
2024-08-12	7.00	7.00	7.00	7.00	0
2024-08-09	7.00	7.00	7.00	7.00	0
2024-08-08	7.00	7.00	7.00	7.00	0
2024-08-07	7.00	7.00	7.00	7.00	87
2024-08-06	7.00	7.00	7.00	7.00	14,147
2024-08-05	7.50	7.50	7.00	7.00	17,647
2024-08-02	7.50	7.50	7.50	7.50	288
2024-08-01	7.50	7.50	7.50	7.50	1
2024-07-31	7.50	7.50	7.50	7.50	0
2024-07-30	7.50	7.50	7.50	7.50	150
2024-07-29	8.00	8.00	7.50	7.50	4,787
2024-07-26	8.50	8.50	8.50	8.50	1,311
2024-07-25	8.50	8.50	8.50	8.50	0
2024-07-24	8.50	8.50	8.50	8.50	1,000
2024-07-23	8.50	8.50	8.50	8.50	0
2024-07-22	8.50	8.50	8.50	8.50	0
2024-07-19	9.00	9.00	8.50	8.50	46,181
2024-07-18	9.00	9.00	9.00	9.00	2,000
2024-07-17	9.00	9.00	9.00	9.00	459
2024-07-16	9.00	9.00	9.00	9.00	3,443
2024-07-15	9.00	9.00	9.00	9.00	10,000
2024-07-12	9.00	9.00	9.00	9.00	0
2024-07-11	9.00	9.00	9.00	9.00	0
2024-07-10	9.00	9.00	9.00	9.00	0
2024-07-09	9.00	9.00	9.00	9.00	0
2024-07-08	9.00	9.00	9.00	9.00	25,000
2024-07-05	9.00	9.00	9.00	9.00	0
2024-07-04	9.00	9.00	9.00	9.00	14,110
2024-07-03	9.00	9.00	9.00	9.00	6,300
2024-07-02	9.00	9.00	9.00	9.00	0
2024-07-01	9.00	9.00	9.00	9.00	0
2024-06-28	8.00	9.00	8.00	9.00	70,089
2024-06-27	8.00	8.00	8.00	8.00	0
2024-06-26	8.00	8.00	8.00	8.00	27,500
2024-06-25	8.00	8.00	8.00	8.00	31,817
2024-06-24	7.50	7.50	7.50	7.50	50,000
2024-06-21	7.50	7.50	7.50	7.50	26,986
2024-06-20	7.50	7.50	7.50	7.50	0
2024-06-19	7.75	7.75	7.50	7.50	67,489
2024-06-18	7.75	7.75	7.75	7.75	0
2024-06-17	7.75	7.75	7.75	7.75	0
2024-06-14	7.75	7.75	7.75	7.75	4,362
2024-06-13	8.00	8.00	7.75	7.75	82,381
2024-06-12	8.00	8.00	8.00	8.00	0
2024-06-11	8.00	8.00	8.00	8.00	39,391
2024-06-10	8.00	8.00	8.00	8.00	0
2024-06-07	8.00	8.00	8.00	8.00	76
2024-06-06	8.00	8.00	8.00	8.00	0
2024-06-05	8.00	8.00	8.00	8.00	10,740
2024-06-04	8.00	8.00	8.00	8.00	0
2024-06-03	8.00	8.00	8.00	8.00	11,723
2024-05-31	8.00	8.00	8.00	8.00	6,000
2024-05-30	8.00	8.00	8.00	8.00	21,035
2024-05-29	8.00	8.00	8.00	8.00	15,776
2024-05-28	8.75	8.75	8.00	8.00	127,029
2024-05-27	8.75	8.75	8.75	8.75	0
2024-05-24	9.25	9.25	8.75	8.75	13,000
2024-05-23	9.25	9.25	9.25	9.25	0
2024-05-22	9.25	9.25	9.25	9.25	1,358
2024-05-21	9.25	9.25	9.25	9.25	5,244
2024-05-20	9.25	9.25	9.25	9.25	0
2024-05-17	9.25	9.25	9.25	9.25	0
2024-05-16	9.25	9.25	9.25	9.25	9,610
2024-05-15	9.25	9.25	9.25	9.25	0
2024-05-14	9.25	9.25	9.25	9.25	0
2024-05-13	9.25	9.25	9.25	9.25	0
2024-05-10	9.25	9.25	9.25	9.25	0
2024-05-09	9.25	9.25	9.25	9.25	0
2024-05-08	9.25	9.25	9.25	9.25	0
2024-05-07	9.25	9.25	9.25	9.25	35
2024-05-06	9.25	9.25	9.25	9.25	0
2024-05-03	9.25	9.25	9.25	9.25	0
2024-05-02	9.25	9.25	9.25	9.25	0
2024-05-01	9.25	9.25	9.25	9.25	0
2024-04-30	9.25	9.25	9.25	9.25	6,000
2024-04-29	9.25	9.25	9.25	9.25	0
2024-04-26	9.25	9.25	9.25	9.25	0
2024-04-25	9.25	9.25	9.25	9.25	0
2024-04-24	9.25	9.25	9.25	9.25	3,834
2024-04-23	9.25	9.25	9.25	9.25	10,000
2024-04-22	9.25	9.25	9.25	9.25	0
2024-04-19	9.25	9.25	9.25	9.25	16,605
2024-04-18	9.25	9.25	9.25	9.25	0
2024-04-17	9.25	9.25	9.25	9.25	22,024
2024-04-16	9.25	9.25	9.25	9.25	1
2024-04-15	9.50	9.50	9.25	9.25	58,272
2024-04-12	9.50	9.50	9.50	9.50	0
2024-04-11	9.50	9.50	9.50	9.50	27,858
2024-04-10	9.50	9.50	9.50	9.50	10,223
2024-04-09	9.50	9.50	9.50	9.50	25,107
2024-04-08	9.50	9.50	9.50	9.50	9
2024-04-05	9.50	9.50	9.50	9.50	23,375
2024-04-04	9.50	9.50	9.50	9.50	0
2024-04-03	9.00	11.00	8.75	9.50	345,618
2024-04-02	9.00	9.00	9.00	9.00	53,966
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	0
2024-03-27	9.00	9.00	9.00	9.00	3,320
2024-03-26	9.00	9.00	9.00	9.00	9
2024-03-25	9.00	9.00	9.00	9.00	1,510
2024-03-22	8.50	9.50	7.50	9.00	538,762
2024-03-21	14.50	14.50	14.00	14.00	8,361
2024-03-20	14.50	14.50	14.50	14.50	6
2024-03-19	14.50	14.50	14.50	14.50	11,408
2024-03-18	14.50	14.50	14.50	14.50	479
2024-03-15	14.50	14.50	14.50	14.50	0
2024-03-14	14.50	14.50	14.50	14.50	0
2024-03-13	14.50	14.50	14.50	14.50	5,153
2024-03-12	14.50	14.50	14.50	14.50	12,500
2024-03-11	14.50	14.50	14.50	14.50	4,506
2024-03-08	14.50	14.50	14.50	14.50	3
2024-03-07	14.50	14.50	14.50	14.50	20,192
2024-03-06	14.50	14.50	14.50	14.50	9
2024-03-05	14.50	14.50	14.50	14.50	0
2024-03-04	14.50	14.50	14.50	14.50	0
2024-03-01	14.50	14.50	14.50	14.50	100
2024-02-29	14.50	14.50	14.50	14.50	14,276
2024-02-28	14.00	14.50	14.00	14.50	37,532
2024-02-27	14.00	14.00	14.00	14.00	0
2024-02-26	14.00	14.00	14.00	14.00	7,087
2024-02-23	14.00	14.00	14.00	14.00	0
2024-02-22	14.00	14.00	14.00	14.00	62
2024-02-21	14.00	14.00	14.00	14.00	0
2024-02-20	14.00	14.00	14.00	14.00	0
2024-02-19	14.00	14.00	14.00	14.00	0
2024-02-16	14.00	14.00	14.00	14.00	1,109
2024-02-15	14.00	14.00	14.00	14.00	0
2024-02-14	14.00	14.00	14.00	14.00	2,000
2024-02-13	14.00	14.00	14.00	14.00	0
2024-02-12	14.00	14.00	14.00	14.00	1,000
2024-02-09	14.00	14.00	14.00	14.00	11,351
2024-02-08	14.00	14.00	14.00	14.00	0
2024-02-07	14.00	14.00	14.00	14.00	3,760
2024-02-06	14.00	14.00	14.00	14.00	0
2024-02-05	14.00	14.00	14.00	14.00	0
2024-02-02	14.50	14.50	14.00	14.00	15,080
2024-02-01	14.50	14.50	14.50	14.50	0
2024-01-31	14.50	14.50	14.50	14.50	346
2024-01-30	14.50	14.50	14.50	14.50	5,662
2024-01-29	14.50	14.50	14.50	14.50	0
2024-01-26	14.50	14.50	14.50	14.50	0
2024-01-25	15.00	15.00	14.50	14.50	10,567
2024-01-24	15.00	15.00	15.00	15.00	0
2024-01-23	15.00	15.00	15.00	15.00	371
2024-01-22	15.00	15.00	15.00	15.00	0
2024-01-19	15.00	15.00	15.00	15.00	0
2024-01-18	15.00	15.00	15.00	15.00	0
2024-01-17	15.00	15.00	15.00	15.00	159
2024-01-16	15.00	15.00	15.00	15.00	0
2024-01-15	15.00	15.00	15.00	15.00	0
2024-01-12	15.00	15.00	15.00	15.00	0
2024-01-11	15.00	15.00	15.00	15.00	7,681
2024-01-10	15.00	15.00	15.00	15.00	0
2024-01-09	15.00	15.00	15.00	15.00	0
2024-01-08	15.00	15.00	15.00	15.00	0
2024-01-05	15.00	15.00	15.00	15.00	0
2024-01-04	15.00	15.00	15.00	15.00	0
2024-01-03	15.00	15.00	15.00	15.00	0
2024-01-02	15.50	15.50	15.00	15.00	0
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	208
2023-12-28	15.50	15.50	15.50	15.50	400
2023-12-27	15.50	15.50	15.50	15.50	5,109
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	5,739
2023-12-21	15.50	15.50	15.50	15.50	2,000
2023-12-20	15.50	15.50	15.50	15.50	975
2023-12-19	15.50	15.50	15.50	15.50	2,170
2023-12-18	15.50	15.50	15.50	15.50	0
2023-12-15	15.50	15.50	15.50	15.50	8,744
2023-12-14	16.00	16.00	15.50	15.50	244,334
2023-12-13	16.00	16.00	16.00	16.00	5,000
2023-12-12	16.00	16.00	16.00	16.00	0
2023-12-11	16.00	16.00	16.00	16.00	25,141
2023-12-08	16.00	16.00	16.00	16.00	9,758
2023-12-07	16.00	16.00	16.00	16.00	320
2023-12-06	16.00	16.00	16.00	16.00	6,526
2023-12-05	16.00	16.00	16.00	16.00	0
2023-12-04	16.00	16.00	16.00	16.00	0
2023-12-01	15.50	16.00	15.50	16.00	12,440
2023-11-30	15.50	15.50	15.50	15.50	0
2023-11-29	15.00	15.50	15.00	15.50	25,100
2023-11-28	15.00	15.00	15.00	15.00	0
2023-11-27	15.00	15.00	15.00	15.00	2,116
2023-11-24	15.00	15.00	15.00	15.00	6,214
2023-11-23	15.50	15.50	15.50	15.50	0
2023-11-22	15.50	15.50	15.50	15.50	0
2023-11-21	15.50	15.50	15.50	15.50	0
2023-11-20	15.50	15.50	15.50	15.50	2,594
2023-11-17	15.50	15.50	15.50	15.50	0
2023-11-16	15.50	15.50	15.50	15.50	6,330
2023-11-15	13.50	15.50	13.50	15.50	354,586
2023-11-14	14.50	14.50	13.50	13.50	329,617
2023-11-13	16.00	16.00	14.50	14.50	100,000
2023-11-10	16.00	16.00	16.00	16.00	867
2023-11-09	16.50	16.50	16.00	16.00	30,000
2023-11-08	15.50	15.50	15.50	15.50	26,195
2023-11-07	15.00	15.50	15.00	15.50	10,000
2023-11-06	15.00	15.00	15.00	15.00	320
2023-11-03	14.50	15.00	14.50	15.00	125,000
2023-11-02	14.00	14.50	14.00	14.50	15,000
2023-11-01	14.00	14.00	14.00	14.00	50,000
2023-10-31	14.00	14.00	14.00	14.00	0
2023-10-30	14.00	14.00	14.00	14.00	0
2023-10-27	14.00	14.00	14.00	14.00	220
2023-10-26	14.00	14.00	14.00	14.00	0
2023-10-25	14.50	14.50	14.00	14.00	10,028
2023-10-24	14.50	14.50	14.50	14.50	0
2023-10-23	14.50	14.50	14.50	14.50	811
2023-10-20	14.50	14.50	14.50	14.50	0
2023-10-19	15.00	15.00	14.50	15.00	35,000
2023-10-18	15.00	15.00	15.00	15.00	0
2023-10-17	15.00	15.00	15.00	15.00	2,700
2023-10-16	15.00	15.00	15.00	15.00	811
2023-10-13	15.00	15.00	15.00	15.00	0
2023-10-12	15.00	15.00	15.00	15.00	6,000
2023-10-11	15.00	15.00	15.00	15.00	3,387
2023-10-10	15.00	15.00	15.00	15.00	15,223
2023-10-09	15.00	15.00	15.00	15.00	100
2023-10-06	15.00	15.00	15.00	15.00	0
2023-10-05	15.00	15.00	15.00	15.00	0
2023-10-04	15.00	15.00	15.00	15.00	0
2023-10-03	15.00	15.00	15.00	15.00	0
2023-10-02	15.50	15.50	15.00	15.00	12,422
2023-09-29	15.50	15.50	15.50	15.50	0
2023-09-28	15.50	15.50	15.50	15.50	1,500
2023-09-27	15.50	15.50	15.50	15.50	0
2023-09-26	15.50	15.50	15.50	15.50	22,064
2023-09-25	15.50	15.50	15.50	15.50	16,000
2023-09-22	15.50	15.50	15.50	15.50	15,000
2023-09-21	16.50	16.50	15.50	15.50	147,724
2023-09-20	17.00	17.00	17.00	17.00	10,000
2023-09-19	17.00	17.00	17.00	17.00	1,539
2023-09-18	17.00	17.00	17.00	17.00	600
2023-09-15	17.00	17.00	17.00	17.00	91
2023-09-14	17.00	17.00	17.00	17.00	34
2023-09-13	17.00	17.00	17.00	17.00	12,000
2023-09-12	17.00	17.00	17.00	17.00	0
2023-09-11	17.00	17.00	17.00	17.00	1,500
2023-09-08	17.00	17.00	17.00	17.00	62
2023-09-07	17.00	17.00	17.00	17.00	372
2023-09-06	17.00	17.00	17.00	17.00	0
2023-09-05	17.00	17.00	17.00	17.00	0
2023-09-04	17.00	17.00	17.00	17.00	33
2023-09-01	17.00	17.00	17.00	17.00	0
2023-08-31	17.00	17.00	17.00	17.00	378
2023-08-30	17.00	17.00	17.00	17.00	0
2023-08-29	17.00	17.00	17.00	17.00	0
2023-08-28	17.00	17.00	17.00	17.00	0
2023-08-25	17.00	17.00	17.00	17.00	0
2023-08-24	17.00	17.00	17.00	17.00	0
2023-08-23	17.00	17.00	17.00	17.00	0
2023-08-22	17.00	17.00	17.00	17.00	0
2023-08-21	17.00	17.00	17.00	17.00	10,847
2023-08-18	17.00	17.00	17.00	17.00	3,000
2023-08-17	17.00	17.00	17.00	17.00	2,500
2023-08-16	17.00	17.00	17.00	17.00	0
2023-08-15	17.00	17.00	17.00	17.00	0
2023-08-14	17.00	17.00	17.00	17.00	0
2023-08-11	17.00	17.00	17.00	17.00	10,172
2023-08-10	17.00	17.00	17.00	17.00	91
2023-08-09	17.00	17.00	17.00	17.00	1,100
2023-08-08	17.00	17.00	17.00	17.00	0
2023-08-07	17.00	17.00	17.00	17.00	3,500
2023-08-04	17.00	17.00	17.00	17.00	0
2023-08-03	17.00	17.00	17.00	17.00	0
2023-08-02	17.00	17.00	17.00	17.00	0
2023-08-01	17.00	17.00	17.00	17.00	17,696
2023-07-31	17.25	17.25	17.00	17.00	3
2023-07-28	17.25	17.25	17.25	17.25	0
2023-07-27	17.25	17.25	17.25	17.25	13,000
2023-07-26	17.25	17.25	17.25	17.25	0
2023-07-25	17.25	17.25	17.25	17.25	18,202
2023-07-24	17.25	17.25	17.25	17.25	0
2023-07-21	17.25	17.25	17.25	17.25	6,045
2023-07-20	17.25	17.25	17.25	17.25	2,376
2023-07-19	17.25	17.25	17.25	17.25	102,255
2023-07-18	17.25	17.25	17.25	17.25	9,174
2023-07-17	17.25	17.25	17.25	17.25	0
2023-07-14	17.25	17.25	17.25	17.25	6,250
2023-07-13	17.00	17.25	17.00	17.25	37,206
2023-07-12	17.00	17.00	17.00	17.00	10,300
2023-07-11	17.00	17.00	17.00	17.00	1,391
2023-07-10	17.00	17.00	17.00	17.00	0
2023-07-07	17.00	17.00	17.00	17.00	938
2023-07-06	17.00	17.00	17.00	17.00	129,149
2023-07-05	15.50	17.00	15.50	17.00	124,177
2023-07-04	15.00	15.50	15.00	15.50	62,500
2023-07-03	15.00	15.00	15.00	15.00	32,048
2023-06-30	15.00	15.00	15.00	15.00	69,618
2023-06-29	15.00	15.00	15.00	15.00	0
2023-06-28	15.00	15.00	15.00	15.00	40,000
2023-06-27	15.00	15.00	15.00	15.00	88,867
2023-06-26	15.00	15.00	15.00	15.00	800
2023-06-23	15.00	15.00	15.00	15.00	153,889
2023-06-22	15.00	15.00	15.00	15.00	0
2023-06-21	15.00	15.00	15.00	15.00	0
2023-06-20	15.00	15.00	15.00	15.00	0
2023-06-19	15.00	15.00	15.00	15.00	546
2023-06-16	15.00	15.00	15.00	15.00	42,288
2023-06-15	15.00	15.00	15.00	15.00	13,874
2023-06-14	15.00	15.00	15.00	15.00	0
2023-06-13	15.00	15.00	15.00	15.00	0
2023-06-12	15.00	15.00	15.00	15.00	35,471
2023-06-09	15.00	15.00	15.00	15.00	44
2023-06-08	15.00	15.00	15.00	15.00	0
2023-06-07	14.75	15.00	14.75	15.00	97,493
2023-06-06	15.00	15.00	14.50	14.75	136,873
2023-06-05	15.00	15.00	15.00	15.00	100,000
2023-06-02	15.00	15.00	15.00	15.00	110,485
2023-06-01	15.00	15.00	15.00	15.00	51,858
2023-05-31	16.00	16.00	15.00	15.00	82,500
2023-05-30	16.00	16.00	16.00	16.00	2,000
2023-05-29	16.00	16.00	16.00	16.00	0
2023-05-26	16.00	16.00	16.00	16.00	31,063
2023-05-25	16.00	16.00	16.00	16.00	0
2023-05-24	16.00	16.00	16.00	16.00	1,100
2023-05-23	16.00	16.00	16.00	16.00	2,694
2023-05-22	16.00	16.00	16.00	16.00	0
2023-05-19	16.00	16.00	16.00	16.00	0
2023-05-18	16.00	16.00	16.00	16.00	12,366
2023-05-17	17.00	17.00	16.00	16.00	36,750
2023-05-16	17.00	17.00	17.00	17.00	0
2023-05-15	17.00	17.00	17.00	17.00	10,000
2023-05-12	17.00	17.00	17.00	17.00	2,217
2023-05-11	17.00	17.00	17.00	17.00	57
2023-05-10	16.50	17.00	16.50	17.00	15,931
2023-05-09	17.00	17.00	16.50	16.50	10,500
2023-05-08	17.00	17.00	17.00	17.00	0
2023-05-05	17.00	17.00	17.00	17.00	154
2023-05-04	17.00	17.00	17.00	17.00	6,573
2023-05-03	17.00	17.00	17.00	17.00	0
2023-05-02	17.00	17.00	17.00	17.00	6,787
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	0
2023-04-27	17.00	17.00	17.00	17.00	0
2023-04-26	17.00	17.00	17.00	17.00	24,044
2023-04-25	18.50	18.50	17.00	17.00	52,637
2023-04-24	19.00	19.00	18.50	18.50	82,394
2023-04-21	19.50	19.50	19.00	19.00	1,385
2023-04-20	19.00	20.50	19.00	19.50	190,396
2023-04-19	18.25	18.25	18.25	18.25	0
2023-04-18	18.25	18.25	18.25	18.25	11,463
2023-04-17	18.25	18.25	18.25	18.25	11,359
2023-04-14	18.25	18.25	18.25	18.25	5,321
2023-04-13	16.50	18.25	16.50	18.25	138,526
2023-04-12	16.50	16.50	16.50	16.50	0
2023-04-11	16.25	16.50	16.25	16.50	101,520
2023-04-10	16.25	16.25	16.25	16.25	0
2023-04-07	16.25	16.25	16.25	16.25	0
2023-04-06	16.25	16.25	16.25	16.25	65,863
2023-04-05	16.25	16.25	16.25	16.25	27,963
2023-04-04	16.25	16.25	16.25	16.25	0
2023-04-03	16.25	16.25	16.25	16.25	45,892
2023-03-31	17.00	17.00	15.50	16.25	67,041
2023-03-30	14.50	17.00	14.50	17.00	315,901
2023-03-29	14.50	14.50	14.50	14.50	13,978
2023-03-28	14.00	14.00	14.00	14.00	300
2023-03-27	13.50	13.50	13.50	13.50	13,621
2023-03-24	13.50	13.50	13.50	13.50	3,400
2023-03-23	14.00	14.00	13.50	13.50	21,543
2023-03-22	14.00	14.00	14.00	14.00	15,384
2023-03-21	14.00	14.00	14.00	14.00	0
2023-03-20	14.00	14.00	14.00	14.00	144
2023-03-17	14.00	14.00	14.00	14.00	0
2023-03-16	14.00	14.00	14.00	14.00	0
2023-03-15	14.50	14.50	14.00	14.00	48,214
2023-03-14	14.50	14.50	14.50	14.50	0
2023-03-13	14.50	14.50	14.50	14.50	21,215
2023-03-10	15.00	15.00	14.50	15.00	53,213
2023-03-09	15.50	15.50	15.00	15.00	181,916
2023-03-08	17.00	17.00	15.50	15.50	239,790
2023-03-07	17.00	17.00	17.00	17.00	6,349
2023-03-06	17.00	17.00	17.00	17.00	37
2023-03-03	17.00	17.00	17.00	17.00	0
2023-03-02	17.00	17.00	17.00	17.00	0
2023-03-01	17.00	17.00	17.00	17.00	144
2023-02-28	17.00	17.00	17.00	17.00	10,000
2023-02-27	17.00	17.00	17.00	17.00	55,730
2023-02-24	17.00	17.00	17.00	17.00	0
2023-02-23	17.00	17.00	17.00	17.00	0
2023-02-22	17.00	17.00	17.00	17.00	12,574
2023-02-21	17.00	17.00	17.00	17.00	0
2023-02-20	17.00	17.00	17.00	17.00	109
2023-02-17	17.00	17.00	17.00	17.00	80,335
2023-02-16	17.00	17.00	17.00	17.00	32,000
2023-02-15	17.00	17.00	17.00	17.00	0
2023-02-14	17.00	17.00	17.00	17.00	20,880
2023-02-13	17.00	17.00	17.00	17.00	167
2023-02-10	17.00	17.00	17.00	17.00	567
2023-02-09	17.00	17.00	17.00	17.00	0
2023-02-08	17.00	17.00	17.00	17.00	91,021
2023-02-07	17.00	17.00	17.00	17.00	23
2023-02-06	17.00	17.00	17.00	17.00	1,395
2023-02-03	17.00	17.00	17.00	17.00	14,518
2023-02-02	17.50	17.50	17.00	17.00	25,000
2023-02-01	17.50	17.50	17.50	17.50	0
2023-01-31	17.50	17.50	17.50	17.50	26,670
2023-01-30	17.50	17.50	17.50	17.50	0
2023-01-27	17.50	17.50	17.50	17.50	0
2023-01-26	17.50	17.50	17.50	17.50	0
2023-01-25	17.50	17.50	17.50	17.50	16,492
2023-01-24	17.50	17.50	17.50	17.50	8,851
2023-01-23	17.25	17.50	17.25	17.50	243,621
2023-01-20	17.25	17.25	17.25	17.25	6,108
2023-01-19	16.75	17.25	16.75	17.25	75,686
2023-01-18	14.50	17.00	14.50	17.00	123,092
2023-01-17	14.00	14.50	14.00	14.50	60,664
2023-01-16	13.75	14.00	13.75	14.00	111,277
2023-01-13	13.75	13.75	13.75	13.75	51,000
2023-01-12	12.50	13.75	12.50	13.75	164,686
2023-01-11	12.50	12.50	12.50	12.50	2,500
2023-01-10	12.50	12.50	12.50	12.50	150,000
2023-01-09	12.50	12.50	12.50	12.50	92,067
2023-01-06	12.50	12.50	12.50	12.50	5,702
2023-01-05	12.50	12.50	12.50	12.50	0
2023-01-04	12.50	12.50	12.50	12.50	0
2023-01-03	12.50	12.90	12.90	12.50	5,450
2023-01-02	12.50	12.50	12.50	12.50	0
2022-12-30	12.50	12.50	12.50	12.50	0
2022-12-29	12.50	12.50	12.50	12.50	0
2022-12-28	12.25	12.50	12.25	12.50	25,141
2022-12-27	12.25	12.25	12.25	12.25	0
2022-12-26	12.25	12.25	12.25	12.25	0
2022-12-23	12.25	12.25	12.25	12.25	1,302
2022-12-22	12.25	12.25	12.25	12.25	4,582
2022-12-21	12.25	12.25	12.25	12.25	300
2022-12-20	12.25	12.25	12.25	12.25	12,700
2022-12-19	12.25	12.25	12.25	12.25	0
2022-12-16	13.50	13.50	12.25	12.25	84,296
2022-12-15	13.50	13.50	13.50	13.50	30,884
2022-12-14	13.50	13.50	13.50	13.50	30,772
2022-12-13	13.50	13.50	13.50	13.50	16,812
2022-12-12	13.50	13.50	13.50	13.50	0
2022-12-09	13.50	13.50	13.50	13.50	13,000
2022-12-08	13.25	13.50	13.00	13.50	63,996
2022-12-07	14.25	14.25	13.50	13.50	70,000
2022-12-06	14.25	14.25	14.25	14.25	1,675
2022-12-05	14.25	14.25	14.25	14.25	12,960
2022-12-02	14.75	14.75	14.25	14.25	8,602
2022-12-01	14.75	14.75	14.75	14.75	16,170
2022-11-30	14.75	14.75	14.75	14.75	7,310
2022-11-29	14.75	14.75	14.75	14.75	1,673
2022-11-28	14.75	14.75	14.75	14.75	23,178
2022-11-25	15.25	15.25	14.75	14.75	40,057
2022-11-24	15.25	15.25	15.25	15.25	33,354
2022-11-23	15.25	15.25	15.25	15.25	6,680
2022-11-22	15.25	15.25	15.25	15.25	37,153
2022-11-21	15.25	15.25	15.25	15.25	0
2022-11-18	15.25	15.25	15.25	15.25	0
2022-11-17	15.25	15.25	15.25	15.25	1,050
2022-11-16	15.25	15.25	15.25	15.25	0
2022-11-15	15.25	15.25	15.25	15.25	23,327
2022-11-14	15.75	15.75	15.25	15.25	58,729
2022-11-11	15.75	15.75	15.75	15.75	9,554
2022-11-10	16.25	16.25	15.75	15.75	6,200
2022-11-09	16.25	16.25	16.25	16.25	0
2022-11-08	16.25	16.25	16.25	16.25	13,218
2022-11-07	16.25	16.25	16.25	16.25	0
2022-11-04	17.00	17.00	16.25	16.25	29,897
2022-11-03	17.00	17.00	17.00	17.00	0
2022-11-02	17.00	17.00	17.00	17.00	0
2022-11-01	17.00	17.00	17.00	17.00	8,258
2022-10-31	17.00	17.00	17.00	17.00	0
2022-10-28	17.00	17.00	17.00	17.00	0
2022-10-27	17.00	17.00	17.00	17.00	15,460
2022-10-26	17.00	17.00	16.50	17.00	7,842
2022-10-25	17.00	17.00	17.00	17.00	0
2022-10-24	17.00	17.00	17.00	17.00	3,000
2022-10-21	17.00	17.00	17.00	17.00	0
2022-10-20	17.00	17.00	17.00	17.00	198
2022-10-19	17.00	17.00	17.00	17.00	0
2022-10-18	17.00	17.00	17.00	17.00	0
2022-10-17	17.00	17.00	17.00	17.00	0
2022-10-14	17.00	17.00	17.00	17.00	2,434
2022-10-13	17.00	17.00	17.00	17.00	10,559
2022-10-12	17.00	17.00	17.00	17.00	0
2022-10-11	18.00	18.00	17.00	17.00	39,741
2022-10-10	18.00	18.00	18.00	18.00	5,533
2022-10-07	18.00	18.00	18.00	18.00	5,886
2022-10-06	18.00	18.00	18.00	18.00	173
2022-10-05	18.00	18.00	18.00	18.00	0
2022-10-04	18.00	18.00	17.00	18.00	0
2022-10-03	18.00	18.00	18.00	18.00	0
2022-09-30	18.00	18.00	18.00	18.00	27
2022-09-29	18.00	18.00	18.00	18.00	3,608
2022-09-28	18.00	18.00	18.00	18.00	25,229
2022-09-27	18.00	18.00	18.00	18.00	0
2022-09-26	18.50	18.50	18.00	18.00	71,755
2022-09-23	18.50	19.00	18.00	18.50	3,070
2022-09-22	18.00	18.50	18.00	18.50	2,631
2022-09-21	18.00	18.00	18.00	18.00	5,479
2022-09-20	19.00	19.00	18.00	18.00	27,373
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	19.00	19.00	19.00	19.00	409
2022-09-15	18.50	19.00	18.50	19.00	26,260
2022-09-14	19.00	19.00	18.50	18.50	0
2022-09-13	19.50	19.50	19.00	19.00	307,743
2022-09-12	19.50	19.50	19.50	19.50	11
2022-09-09	19.50	19.50	19.50	19.50	482
2022-09-08	19.50	19.50	19.50	19.50	3,863
2022-09-07	19.50	19.50	19.50	19.50	25,000
2022-09-06	20.50	20.50	19.50	19.50	65,281
2022-09-05	20.00	20.50	20.00	20.50	19,645
2022-09-02	20.00	20.00	20.00	20.00	29,745
2022-09-01	19.50	20.00	19.50	20.00	56,867
2022-08-31	20.00	21.00	19.50	19.50	77,643
2022-08-30	20.00	20.00	20.00	20.00	10,818
2022-08-29	20.00	20.00	20.00	20.00	0
2022-08-26	19.00	20.00	19.00	20.00	86,461
2022-08-25	19.00	19.00	19.00	19.00	52,509
2022-08-24	18.00	19.00	18.00	19.00	5,231
2022-08-23	18.00	18.00	18.00	18.00	1,417
2022-08-22	18.00	18.00	18.00	18.00	10,533
2022-08-19	18.00	18.00	18.00	18.00	2,862
2022-08-18	18.00	18.00	18.00	18.00	2,631
2022-08-17	17.50	18.00	17.50	18.00	32,708
2022-08-16	18.00	18.00	17.50	17.50	1,357
2022-08-15	16.50	18.00	16.50	18.00	20,521
2022-08-12	16.00	16.50	14.00	16.50	23,534
2022-08-11	15.50	15.50	15.50	15.50	5,374
2022-08-10	15.50	15.50	15.50	15.50	7,732
2022-08-09	15.00	15.50	14.50	15.50	99,964
2022-08-08	15.00	15.00	15.00	15.00	0
2022-08-05	15.00	15.00	14.00	15.00	14,131
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	14,221
2022-08-02	14.75	15.00	14.75	15.00	6,608
2022-08-01	14.75	14.75	14.00	14.75	0
2022-07-29	14.75	14.75	14.75	14.75	1,934
2022-07-28	14.75	14.75	14.75	14.75	1,334
2022-07-27	14.75	14.75	14.75	14.75	3,874
2022-07-26	15.35	15.35	14.75	14.75	22,170
2022-07-25	15.35	15.35	15.35	15.35	0
2022-07-22	15.35	15.35	15.35	15.35	4,432
2022-07-21	15.35	15.35	14.70	15.35	1,752
2022-07-20	15.25	15.35	15.25	15.35	21,757
2022-07-19	15.75	15.75	14.50	15.25	173,044
2022-07-18	15.75	15.75	15.75	15.75	3,033
2022-07-15	15.75	15.75	15.75	15.75	332
2022-07-14	15.75	15.75	15.75	15.75	12,644
2022-07-13	15.75	15.75	15.75	15.75	938
2022-07-12	15.00	16.00	15.00	15.75	125,304
2022-07-11	15.00	15.00	15.00	15.00	434
2022-07-08	15.00	15.00	15.00	15.00	0
2022-07-07	15.00	15.00	15.00	15.00	0
2022-07-06	16.00	16.00	15.00	15.00	50,000
2022-07-05	15.50	15.50	15.50	15.50	0
2022-07-04	14.50	15.50	14.00	15.50	50,000
2022-07-01	14.50	14.50	14.50	14.50	81,819
2022-06-30	16.00	16.00	14.50	14.50	100,890
2022-06-29	17.50	17.50	16.00	16.00	40,967
2022-06-28	16.50	16.50	16.50	16.50	0
2022-06-27	16.50	16.50	16.50	16.50	17,334
2022-06-24	16.50	17.00	16.50	16.50	10,316
2022-06-23	16.50	16.50	15.00	16.50	0
2022-06-22	18.00	18.00	16.50	16.50	94,632
2022-06-21	18.00	18.00	17.00	18.00	0
2022-06-20	18.00	18.00	18.00	18.00	5,721
2022-06-17	18.00	18.00	17.00	18.00	7,556
2022-06-16	18.00	18.00	18.00	18.00	530
2022-06-15	17.50	18.00	17.50	18.00	0
2022-06-14	17.50	17.50	17.50	17.50	0
2022-06-13	16.50	17.50	16.50	17.50	68,214
2022-06-10	16.50	16.50	16.50	16.50	0
2022-06-09	16.50	16.50	16.50	16.50	0
2022-06-08	16.50	16.50	16.50	16.50	0
2022-06-07	16.50	16.50	16.50	16.50	0
2022-06-06	15.75	16.50	15.50	16.50	23,152
2022-06-03	15.75	15.75	15.75	15.75	0
2022-06-02	15.75	15.75	15.75	15.75	0
2022-06-01	15.75	15.75	15.75	15.75	15,893
2022-05-31	16.50	16.50	15.75	15.75	31,593
2022-05-30	16.50	16.50	16.50	16.50	3,042
2022-05-27	16.00	16.50	15.00	16.50	82,764
2022-05-26	16.00	16.00	16.00	16.00	0
2022-05-25	16.00	16.00	16.00	16.00	500
2022-05-24	16.00	16.00	16.00	16.00	0
2022-05-23	16.50	16.50	16.00	16.00	25,407
2022-05-20	16.50	16.50	16.50	16.50	40,992
2022-05-19	16.50	16.50	16.50	16.50	0
2022-05-18	16.50	16.50	16.50	16.50	0
2022-05-17	16.50	16.50	16.50	16.50	0
2022-05-16	16.50	16.50	16.50	16.50	0
2022-05-13	16.50	16.50	16.50	16.50	0
2022-05-12	16.50	16.50	16.50	16.50	19,974
2022-05-11	16.50	16.50	16.50	16.50	0
2022-05-10	16.50	16.50	16.50	16.50	522
2022-05-09	16.50	16.50	16.50	16.50	0
2022-05-06	16.50	16.50	16.50	16.50	0
2022-05-05	16.50	16.50	16.50	16.50	878
2022-05-04	16.50	16.50	16.50	16.50	103,347
2022-05-03	17.50	17.50	16.50	16.50	118,800
2022-05-02	17.50	17.50	17.50	17.50	0
2022-04-29	17.50	17.50	17.50	17.50	2,633
2022-04-28	17.50	17.50	17.50	17.50	0
2022-04-27	17.50	17.50	17.50	17.50	3,121
2022-04-26	17.00	17.50	17.00	17.50	525
2022-04-25	18.00	18.00	18.00	18.00	8,796
2022-04-22	18.00	18.00	18.00	18.00	0
2022-04-21	18.50	18.50	18.00	18.00	11,416
2022-04-20	18.50	18.50	18.50	18.50	824,546
2022-04-19	19.00	19.00	18.50	18.50	5,490
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	19.00	19.00	19.00	19.00	350
2022-04-13	19.00	19.00	19.00	19.00	0
2022-04-12	19.00	19.00	19.00	19.00	0
2022-04-11	19.00	19.00	19.00	19.00	0
2022-04-08	19.00	19.00	19.00	19.00	35,483
2022-04-07	19.00	19.00	19.00	19.00	40
2022-04-06	19.00	19.00	19.00	19.00	12,248
2022-04-05	19.50	19.50	19.00	19.00	0
2022-04-04	19.50	19.50	19.50	19.50	16,189
2022-04-01	19.50	19.50	19.50	19.50	303
2022-03-31	19.50	19.50	19.50	19.50	30,000
2022-03-30	19.00	19.50	19.00	19.50	54,618
2022-03-29	19.00	19.00	19.00	19.00	22,935
2022-03-28	18.50	18.50	18.50	18.50	1,500
2022-03-25	19.00	19.50	18.50	18.50	35,482
2022-03-24	19.50	19.50	18.00	19.00	173,105
2022-03-23	19.50	19.50	19.50	19.50	4,050
2022-03-22	19.50	19.50	19.50	19.50	0
2022-03-21	19.50	19.50	19.50	19.50	0
2022-03-18	19.50	19.50	19.50	19.50	364
2022-03-17	19.50	19.50	19.50	19.50	1,598
2022-03-16	19.50	19.50	19.50	19.50	9,155
2022-03-15	19.50	19.50	19.50	19.50	1,300
2022-03-14	19.50	19.50	19.50	19.50	0
2022-03-11	19.50	19.50	19.50	19.50	54,136
2022-03-10	19.50	19.50	19.50	19.50	52,877
2022-03-09	19.50	19.50	19.50	19.50	0
2022-03-08	19.50	19.50	19.50	19.50	3,703
2022-03-07	20.00	20.00	19.50	19.50	24,015
2022-03-04	20.50	20.50	20.00	20.00	6,643
2022-03-03	20.50	20.50	19.00	20.50	7,500
2022-03-02	21.00	21.00	20.50	20.50	9,469
2022-03-01	21.00	21.00	21.00	21.00	0
2022-02-28	21.00	21.00	21.00	21.00	230
2022-02-25	21.00	21.00	21.00	21.00	90,012
2022-02-24	21.50	21.50	21.00	21.00	14,875
2022-02-23	21.50	21.50	21.50	21.50	26,689
2022-02-22	22.50	22.50	21.50	21.50	15,354
2022-02-21	22.50	22.50	22.50	22.50	375
2022-02-18	22.50	22.50	22.50	22.50	107,239
2022-02-17	21.00	22.50	21.00	22.50	38,440
2022-02-16	22.50	22.50	21.00	21.00	0
2022-02-15	22.50	22.50	22.50	22.50	4,754
2022-02-14	22.50	22.50	22.50	22.50	4,354
2022-02-11	22.50	22.50	22.50	22.50	1,207
2022-02-10	22.00	22.50	22.00	22.50	58,536
2022-02-09	21.50	21.00	21.00	21.00	74,263
2022-02-08	21.50	21.50	21.50	21.50	2,614
2022-02-07	21.50	21.50	21.50	21.50	25,739
2022-02-04	21.00	22.00	22.00	22.00	43,173
2022-02-03	22.50	22.50	20.50	21.00	0
2022-02-02	22.50	22.50	22.50	22.50	1,993
2022-02-01	22.50	22.50	22.50	22.50	0
2022-01-31	22.50	22.50	22.50	22.50	78
2022-01-28	22.50	22.50	22.50	22.50	59,599
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	0
2022-01-25	22.50	22.50	22.50	22.50	0
2022-01-24	23.00	23.00	22.50	22.50	65,407
2022-01-21	23.00	23.00	23.00	23.00	53,905
2022-01-20	23.00	23.00	23.00	23.00	22,426
2022-01-19	23.00	23.00	23.00	23.00	2,442
2022-01-18	23.00	23.00	23.00	23.00	2,195
2022-01-17	23.00	23.00	23.00	23.00	10,000
2022-01-14	23.00	23.00	23.00	23.00	19,886
2022-01-13	23.00	23.00	23.00	23.00	27,729
2022-01-12	23.00	23.00	22.00	23.00	2,326
2022-01-11	23.00	23.00	23.00	23.00	860
2022-01-10	23.00	23.00	23.00	23.00	4,868
2022-01-07	23.00	23.00	23.00	23.00	11,000
2022-01-06	23.50	23.50	23.00	23.00	32,282
2022-01-05	22.50	23.50	22.50	23.50	42,100
2022-01-04	22.50	22.50	22.50	22.50	1,896
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.50	22.50	22.50	22.50	0
2021-12-30	22.50	22.50	22.50	22.50	1,334
2021-12-29	22.50	22.50	22.50	22.50	4,560
2021-12-28	22.50	22.50	22.50	22.50	0
2021-12-27	22.50	22.50	22.50	22.50	0
2021-12-24	22.50	22.50	22.50	22.50	39,301
2021-12-23	22.00	22.50	22.00	22.50	10,000
2021-12-22	21.50	22.00	21.50	22.00	30,807
2021-12-21	21.50	21.50	21.50	21.50	2,641
2021-12-20	24.00	24.00	21.50	21.50	42,468
2021-12-17	24.00	24.00	24.00	24.00	9,025
2021-12-16	24.00	24.00	23.00	24.00	227,319
2021-12-15	24.00	24.00	24.00	24.00	33,122
2021-12-14	24.00	24.50	24.00	24.00	10,000
2021-12-13	24.50	24.50	24.00	24.00	1,049
2021-12-10	25.50	25.50	23.00	24.50	175,533
2021-12-09	25.50	25.50	25.50	25.50	0
2021-12-08	25.50	25.50	25.50	25.50	1,759
2021-12-07	25.50	25.50	25.50	25.50	0
2021-12-06	26.00	26.00	25.50	25.50	10,185
2021-12-03	26.00	26.00	26.00	26.00	30,000
2021-12-02	26.00	26.00	26.00	26.00	13,564
2021-12-01	25.00	25.00	25.00	25.00	1,928
2021-11-30	25.00	25.00	25.00	25.00	6,053
2021-11-29	25.00	25.50	25.00	25.00	15,863
2021-11-26	25.00	25.00	24.00	25.00	12,180
2021-11-25	25.00	25.00	24.50	25.00	0
2021-11-24	26.00	26.00	25.50	25.50	15,308
2021-11-23	26.00	26.00	26.00	26.00	521
2021-11-22	26.00	26.00	26.00	26.00	15,105
2021-11-19	27.00	27.50	26.00	26.00	119,981
2021-11-18	27.00	27.00	27.00	27.00	30,463
2021-11-17	27.00	27.00	27.00	27.00	46,270
2021-11-16	27.50	27.50	27.00	27.00	44,746
2021-11-15	26.00	25.00	25.00	26.00	86,828
2021-11-12	26.00	26.00	26.00	26.00	34,518
2021-11-11	26.00	26.00	26.00	26.00	8,061
2021-11-10	23.50	26.50	23.50	26.00	145,010
2021-11-09	23.50	23.50	23.50	23.50	81,074
2021-11-08	23.50	23.50	23.50	23.50	5,386
2021-11-05	23.50	23.50	23.50	23.50	1,209
2021-11-04	24.00	24.00	23.50	23.50	0
2021-11-03	24.00	24.00	24.00	24.00	4,818
2021-11-02	24.00	24.00	24.00	24.00	2,691
2021-11-01	24.00	24.00	24.00	24.00	6,580
2021-10-29	24.00	24.00	24.00	24.00	5,427
2021-10-28	24.00	24.00	24.00	24.00	0
2021-10-27	24.00	24.00	24.00	24.00	0
2021-10-26	24.00	24.00	24.00	24.00	189
2021-10-25	24.00	24.00	24.00	24.00	0
2021-10-22	24.00	24.00	24.00	24.00	63,595
2021-10-21	24.00	24.00	24.00	24.00	2,433
2021-10-20	24.00	24.00	24.00	24.00	1,294
2021-10-19	24.00	24.00	24.00	24.00	6,361
2021-10-18	24.00	24.00	24.00	24.00	64,487
2021-10-15	24.00	24.00	24.00	24.00	78,275
2021-10-14	24.00	24.00	24.00	24.00	6,000
2021-10-13	24.00	24.00	24.00	24.00	27,204
2021-10-12	21.00	25.00	21.00	24.00	514,482
2021-10-11	21.00	21.00	21.00	21.00	533
2021-10-08	20.00	21.00	20.00	21.00	165,000
2021-10-07	20.00	20.00	20.00	20.00	0
2021-10-06	20.00	20.00	19.00	20.00	2,008
2021-10-05	20.00	20.00	20.00	20.00	81,654
2021-10-04	20.00	20.00	20.00	20.00	15,925
2021-10-01	20.00	20.00	20.00	20.00	15,930
2021-09-30	20.50	20.50	20.00	20.00	5,000
2021-09-29	22.50	22.50	20.50	20.50	71,879
2021-09-28	23.00	23.00	22.00	22.50	83,373
2021-09-27	23.00	23.00	23.00	23.00	23,383
2021-09-24	23.00	23.00	23.00	23.00	53,731
2021-09-23	24.50	24.50	23.00	23.00	149,406
2021-09-22	24.00	22.60	22.60	24.50	140,734
2021-09-21	24.00	24.00	24.00	24.00	171,618
2021-09-20	22.50	24.50	22.50	24.00	240,849
2021-09-17	21.00	23.50	21.00	22.50	298,199
2021-09-16	21.00	21.00	21.00	21.00	52,492
2021-09-15	21.50	21.50	21.00	21.00	309,077
2021-09-14	18.50	25.50	18.00	21.50	653,740
2021-09-13	17.50	18.50	17.50	18.50	95,663
2021-09-10	17.50	17.50	17.50	17.50	184,116
2021-09-09	17.50	17.50	17.50	17.50	0
2021-09-08	18.00	18.00	17.50	17.50	13,146
2021-09-07	18.00	18.00	18.00	18.00	24,899
2021-09-06	15.00	18.00	15.00	18.00	215,605
2021-09-03	15.00	15.00	15.00	15.00	5,885
2021-09-02	15.00	15.00	15.00	15.00	0
2021-09-01	15.00	15.00	15.00	15.00	78,424
2021-08-31	15.50	15.50	15.00	15.00	2,578
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.50	15.50	15.50	15.50	0
2021-08-26	15.50	15.50	15.50	15.50	0
2021-08-25	15.50	15.50	15.50	15.50	0
2021-08-24	15.50	15.50	15.50	15.50	2,173
2021-08-23	15.50	15.50	15.50	15.50	5,280
2021-08-20	15.50	15.50	15.50	15.50	0
2021-08-19	15.50	15.50	15.50	15.50	0
2021-08-18	15.50	15.50	15.50	15.50	314
2021-08-17	15.50	15.50	15.50	15.50	0
2021-08-16	15.50	15.50	15.50	15.50	20,652
2021-08-13	16.00	16.00	15.50	15.50	57,731
2021-08-12	16.00	16.00	16.00	16.00	8,168
2021-08-11	16.00	16.00	15.00	16.00	7,000
2021-08-10	16.00	16.00	15.00	16.00	1,901
2021-08-09	16.00	16.00	15.00	16.00	4,484
2021-08-06	16.00	16.00	16.00	16.00	1,607
2021-08-05	16.00	16.00	16.00	16.00	0
2021-08-04	16.50	16.50	16.00	16.00	45,642
2021-08-03	16.50	16.50	16.50	16.50	3,049
2021-08-02	16.50	16.50	16.50	16.50	0
2021-07-30	16.00	16.50	16.00	16.50	27,449
2021-07-29	16.00	16.00	16.00	16.00	0
2021-07-28	16.00	16.00	16.00	16.00	0
2021-07-27	17.00	17.00	16.00	16.00	34,020
2021-07-26	17.00	17.00	16.00	17.00	39,563
2021-07-23	17.00	17.00	17.00	17.00	21,038
2021-07-22	16.00	17.00	16.00	17.00	171,387
2021-07-21	16.00	16.00	16.00	16.00	58,622
2021-07-20	16.00	16.00	15.00	16.00	182
2021-07-19	16.00	16.00	16.00	16.00	29,906
2021-07-16	16.00	16.00	16.00	16.00	8,388
2021-07-15	16.00	16.00	16.00	16.00	379
2021-07-14	16.00	16.00	16.00	16.00	33,124
2021-07-13	16.00	16.50	16.00	16.00	46,826
2021-07-12	16.00	16.00	16.00	16.00	1,860
2021-07-09	16.00	16.00	16.00	16.00	5,850
2021-07-08	16.00	16.00	16.00	16.00	10,223
2021-07-07	16.00	16.00	16.00	16.00	4,887
2021-07-06	16.50	16.50	16.00	16.00	23,856
2021-07-05	16.50	16.50	16.50	16.50	7,307
2021-07-02	16.50	16.50	16.50	16.50	8,380
2021-07-01	16.50	16.50	16.50	16.50	16,734
2021-06-30	16.50	16.50	16.50	16.50	19,045
2021-06-29	17.50	17.50	16.50	16.50	196,021
2021-06-28	17.50	18.00	17.50	18.00	23,336

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660