TREE.L Share History

TREE.L Share Price history. The following table shows end-of-day data TREE historical share prices for TREE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-08-03	6.75	6.75	6.75	6.75	0
2022-08-02	6.75	6.75	6.75	6.75	9,162
2022-08-01	6.50	6.75	6.00	6.75	0
2022-07-29	6.75	6.75	6.75	6.75	3,840
2022-07-28	6.75	6.75	6.75	6.75	0
2022-07-27	6.75	6.75	6.75	6.75	499
2022-07-26	6.75	6.75	6.75	6.75	9,436
2022-07-25	6.75	6.75	6.75	6.75	0
2022-07-22	6.75	6.75	6.75	6.75	31,906
2022-07-21	6.75	6.75	6.75	6.75	613
2022-07-20	6.75	6.75	6.75	6.75	0
2022-07-19	6.75	6.75	6.75	6.75	0
2022-07-18	6.75	6.75	6.75	6.75	0
2022-07-15	7.00	7.00	6.75	6.75	11,000
2022-07-14	7.00	7.00	7.00	7.00	4,360
2022-07-13	7.00	7.00	7.00	7.00	0
2022-07-12	7.00	7.00	7.00	7.00	0
2022-07-11	7.00	7.00	7.00	7.00	0
2022-07-08	7.00	7.00	7.00	7.00	72
2022-07-07	7.00	7.00	7.00	7.00	0
2022-07-06	6.25	7.00	6.25	7.00	60,000
2022-07-05	6.75	6.75	6.75	6.75	0
2022-07-04	6.75	6.75	6.75	6.75	0
2022-07-01	6.75	6.75	6.75	6.75	52,380
2022-06-30	6.75	6.75	6.75	6.75	0
2022-06-29	6.75	6.75	6.75	6.75	0
2022-06-28	6.75	6.75	6.75	6.75	0
2022-06-27	6.75	6.75	6.00	6.75	0
2022-06-24	6.75	6.75	6.75	6.75	24,509
2022-06-23	6.75	6.75	6.75	6.75	0
2022-06-22	6.75	6.75	6.75	6.75	0
2022-06-21	6.75	6.75	6.75	6.75	14,682
2022-06-20	6.75	6.75	6.75	6.75	0
2022-06-17	6.75	6.75	6.75	6.75	0
2022-06-16	6.75	6.75	6.75	6.75	0
2022-06-15	6.75	6.75	6.75	6.75	0
2022-06-14	6.75	6.75	6.75	6.75	0
2022-06-13	6.75	6.75	6.75	6.75	0
2022-06-10	6.75	6.75	6.75	6.75	0
2022-06-09	6.75	6.75	6.75	6.75	0
2022-06-08	6.75	6.75	6.75	6.75	0
2022-06-07	6.75	6.75	6.75	6.75	0
2022-06-06	6.75	6.75	6.75	6.75	0
2022-06-03	6.75	6.75	6.75	6.75	0
2022-06-02	6.75	6.75	6.75	6.75	0
2022-06-01	6.75	6.75	6.75	6.75	0
2022-05-31	6.75	6.75	6.75	6.75	0
2022-05-30	6.75	6.75	6.75	6.75	0
2022-05-27	6.75	6.75	6.75	6.75	0
2022-05-26	6.75	6.75	6.75	6.75	0
2022-05-25	6.75	6.75	6.75	6.75	0
2022-05-24	6.75	6.75	6.75	6.75	2,128
2022-05-23	6.75	6.75	6.75	6.75	0
2022-05-20	6.75	6.75	6.75	6.75	0
2022-05-19	6.75	6.75	6.75	6.75	0
2022-05-18	6.75	6.75	6.75	6.75	0
2022-05-17	6.75	6.75	6.00	6.75	3,471
2022-05-16	6.75	6.75	6.75	6.75	0
2022-05-13	6.75	6.75	6.75	6.75	0
2022-05-12	6.75	6.75	6.00	6.75	0
2022-05-11	6.75	6.75	6.75	6.75	0
2022-05-10	6.75	6.75	6.75	6.75	0
2022-05-09	6.75	6.75	6.75	6.75	75
2022-05-06	6.75	6.75	6.75	6.75	0
2022-05-05	6.75	6.75	6.75	6.75	0
2022-05-04	6.75	6.75	6.75	6.75	0
2022-05-03	6.75	6.75	6.75	6.75	0
2022-05-02	6.75	6.75	6.75	6.75	0
2022-04-29	6.75	6.75	6.75	6.75	58
2022-04-28	6.75	6.75	6.75	6.75	0
2022-04-27	6.75	6.75	6.75	6.75	0
2022-04-26	6.75	6.75	6.75	6.75	5,006
2022-04-25	6.75	6.75	6.75	6.75	0
2022-04-22	6.75	6.75	6.75	6.75	0
2022-04-21	6.75	6.75	6.75	6.75	0
2022-04-20	6.75	6.75	6.75	6.75	0
2022-04-19	6.75	6.75	6.00	6.75	0
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.00	6.75	0
2022-04-13	6.25	6.75	6.25	6.75	86,903
2022-04-12	6.25	6.25	6.25	6.25	0
2022-04-11	6.25	6.25	6.25	6.25	0
2022-04-08	6.25	6.25	6.25	6.25	0
2022-04-07	6.25	6.25	6.25	6.25	0
2022-04-06	6.25	6.25	6.25	6.25	4,360
2022-04-05	6.25	6.25	6.25	6.25	0
2022-04-04	6.25	6.25	6.25	6.25	4,477
2022-04-01	6.25	6.25	6.25	6.25	0
2022-03-31	6.25	6.25	5.50	6.25	0
2022-03-30	6.25	6.25	6.25	6.25	0
2022-03-29	6.25	6.25	5.50	6.25	0
2022-03-28	6.50	6.50	6.25	6.25	19,827
2022-03-25	6.50	6.50	6.50	6.50	0
2022-03-24	6.50	6.50	6.50	6.50	0
2022-03-23	6.50	6.50	6.50	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	0
2022-03-21	6.50	6.50	6.50	6.50	0
2022-03-18	6.50	6.50	6.50	6.50	0
2022-03-17	6.50	6.50	6.50	6.50	0
2022-03-16	6.50	6.50	6.50	6.50	8,500
2022-03-15	6.50	6.50	6.50	6.50	0
2022-03-14	6.50	6.50	6.50	6.50	0
2022-03-11	6.50	6.50	6.50	6.50	0
2022-03-10	6.50	6.50	6.50	6.50	0
2022-03-09	6.50	6.50	6.50	6.50	0
2022-03-08	6.50	6.50	6.50	6.50	0
2022-03-07	6.50	6.50	6.50	6.50	0
2022-03-04	6.50	6.50	6.50	6.50	0
2022-03-03	6.50	6.50	6.50	6.50	0
2022-03-02	6.50	6.50	6.50	6.50	0
2022-03-01	6.50	6.50	6.50	6.50	0
2022-02-28	6.50	6.50	6.50	6.50	0
2022-02-25	6.50	6.50	6.50	6.50	1,984
2022-02-24	6.50	6.50	6.00	6.50	0
2022-02-23	6.50	6.50	6.50	6.50	14,558
2022-02-22	6.50	6.50	6.50	6.50	0
2022-02-21	6.50	6.50	6.00	6.50	0
2022-02-18	6.50	6.50	6.50	6.50	0
2022-02-17	6.50	6.50	6.50	6.50	0
2022-02-16	6.50	6.50	6.50	6.50	200,091
2022-02-15	6.50	6.50	6.50	6.50	0
2022-02-14	6.50	6.50	6.50	6.50	3,435
2022-02-11	6.50	6.50	6.50	6.50	0
2022-02-10	6.50	6.50	6.50	6.50	0
2022-02-09	6.50	6.50	6.50	6.50	0
2022-02-08	6.50	6.50	6.50	6.50	0
2022-02-07	6.50	6.50	6.50	6.50	0
2022-02-04	6.75	6.75	6.50	6.50	100,000
2022-02-03	6.75	6.75	6.75	6.75	0
2022-02-02	6.75	6.75	6.75	6.75	5,000
2022-02-01	6.75	6.75	6.75	6.75	0
2022-01-31	7.00	7.00	6.75	6.75	11,511
2022-01-28	7.00	7.00	7.00	7.00	0
2022-01-27	7.00	7.00	7.00	7.00	20,000
2022-01-26	7.00	7.00	6.50	7.00	0
2022-01-25	7.00	7.00	7.00	7.00	10,000
2022-01-24	7.00	7.00	7.00	7.00	0
2022-01-21	7.00	7.00	7.00	7.00	0
2022-01-20	7.00	7.00	6.75	7.00	159,850
2022-01-19	7.00	7.00	7.00	7.00	0
2022-01-18	7.25	7.25	7.00	7.00	57,679
2022-01-17	7.25	7.25	7.25	7.25	0
2022-01-14	7.25	7.25	7.25	7.25	0
2022-01-13	7.25	7.25	7.25	7.25	0
2022-01-12	7.25	7.25	7.25	7.25	0
2022-01-11	7.25	7.25	7.25	7.25	0
2022-01-10	7.25	7.25	7.25	7.25	16,667
2022-01-07	7.25	7.25	6.50	7.25	0
2022-01-06	7.25	7.25	7.25	7.25	613
2022-01-05	7.25	7.25	7.25	7.25	0
2022-01-04	7.25	7.25	7.25	7.25	0
2022-01-03	7.25	7.25	7.25	7.25	0
2021-12-31	7.25	7.25	7.25	7.25	0
2021-12-30	7.25	7.25	6.50	7.25	75,000
2021-12-29	7.25	7.25	7.25	7.25	0
2021-12-28	7.25	7.25	7.25	7.25	0
2021-12-27	7.25	7.25	7.25	7.25	0
2021-12-24	7.25	7.25	7.25	7.25	0
2021-12-23	7.25	7.25	7.25	7.25	0
2021-12-22	7.25	7.25	7.25	7.25	0
2021-12-21	7.25	7.25	7.25	7.25	0
2021-12-20	7.25	7.25	7.25	7.25	0
2021-12-17	7.25	7.25	7.25	7.25	0
2021-12-16	7.25	7.25	7.25	7.25	0
2021-12-15	7.25	7.25	7.25	7.25	0
2021-12-14	7.25	7.25	7.25	7.25	0
2021-12-13	7.25	7.25	7.25	7.25	0
2021-12-10	7.25	7.25	7.25	7.25	0
2021-12-09	7.25	7.25	7.25	7.25	0
2021-12-08	6.75	7.25	6.75	7.25	140,000
2021-12-07	6.75	6.75	6.75	6.75	16,725
2021-12-06	6.75	6.75	6.75	6.75	0
2021-12-03	6.75	6.75	6.75	6.75	0
2021-12-02	6.75	6.75	6.75	6.75	0
2021-12-01	6.75	6.75	6.00	6.75	0
2021-11-30	6.75	6.75	6.75	6.75	0
2021-11-29	6.75	6.75	6.75	6.75	0
2021-11-26	6.75	6.75	6.00	6.75	0
2021-11-25	6.75	6.75	6.75	6.75	0
2021-11-24	6.75	6.75	6.00	6.75	0
2021-11-23	6.75	6.75	6.75	6.75	0
2021-11-22	6.75	6.75	6.75	6.75	0
2021-11-19	6.75	6.75	6.75	6.75	0
2021-11-18	6.75	6.75	6.75	6.75	0
2021-11-17	6.75	6.75	6.75	6.75	0
2021-11-16	6.75	6.75	6.75	6.75	28,227
2021-11-15	6.75	6.75	6.75	6.75	0
2021-11-12	7.00	7.00	6.75	6.75	50,000
2021-11-11	7.00	7.00	7.00	7.00	0
2021-11-10	7.00	7.00	7.00	7.00	25,000
2021-11-09	7.00	7.00	7.00	7.00	0
2021-11-08	7.00	7.00	7.00	7.00	1,562
2021-11-05	7.00	7.00	7.00	7.00	0
2021-11-04	7.00	7.00	7.00	7.00	3,169
2021-11-03	7.00	7.00	7.00	7.00	0
2021-11-02	7.00	7.00	7.00	7.00	0
2021-11-01	7.00	7.00	7.00	7.00	0
2021-10-29	7.00	7.00	7.00	7.00	0
2021-10-28	6.50	7.00	6.50	7.00	30,000
2021-10-27	6.50	6.50	6.50	6.50	220
2021-10-26	6.50	6.50	6.50	6.50	100,000
2021-10-25	6.25	6.50	6.25	6.50	136,040
2021-10-22	6.25	6.25	6.25	6.25	0
2021-10-21	6.25	6.25	6.25	6.25	0
2021-10-20	6.25	6.25	6.25	6.25	0
2021-10-19	6.25	6.25	6.25	6.25	3,610
2021-10-18	6.00	6.25	6.00	6.25	0
2021-10-15	6.00	6.00	6.00	6.00	0
2021-10-14	6.00	6.00	6.00	6.00	0
2021-10-13	6.00	6.00	6.00	6.00	0
2021-10-12	6.00	6.00	6.00	6.00	0
2021-10-11	6.00	6.00	6.00	6.00	1,146
2021-10-08	6.00	6.00	6.00	6.00	0
2021-10-07	6.00	6.00	6.00	6.00	0
2021-10-06	6.00	6.00	6.00	6.00	0
2021-10-05	6.00	6.00	6.00	6.00	0
2021-10-04	6.00	6.00	6.00	6.00	0
2021-10-01	6.00	6.00	6.00	6.00	50,000
2021-09-30	6.00	6.00	6.00	6.00	0
2021-09-29	6.00	6.00	6.00	6.00	0
2021-09-28	6.00	6.00	6.00	6.00	0
2021-09-27	6.00	6.00	6.00	6.00	0
2021-09-24	6.00	6.00	5.50	6.00	0
2021-09-23	6.00	6.00	6.00	6.00	0
2021-09-22	6.00	6.00	6.00	6.00	0
2021-09-21	6.00	6.00	6.00	6.00	0
2021-09-20	6.00	6.00	6.00	6.00	50,000
2021-09-17	6.00	6.00	6.00	6.00	1,475
2021-09-16	6.00	6.00	6.00	6.00	0
2021-09-15	6.00	6.00	6.00	6.00	3,750
2021-09-14	6.00	6.00	6.00	6.00	1,000
2021-09-13	6.00	6.00	6.00	6.00	0
2021-09-10	6.00	6.00	6.00	6.00	100,000
2021-09-09	6.00	6.00	6.00	6.00	40,210
2021-09-08	6.00	6.00	6.00	6.00	0
2021-09-07	6.00	6.00	6.00	6.00	0
2021-09-06	5.50	5.95	5.50	5.95	136,504
2021-09-03	5.75	5.75	5.75	5.75	100,000
2021-09-02	5.75	5.75	5.75	5.75	0
2021-09-01	5.75	5.75	5.75	5.75	0
2021-08-31	5.75	5.75	5.75	5.75	17,962
2021-08-30	5.75	5.75	5.75	5.75	0
2021-08-27	5.75	5.75	5.75	5.75	0
2021-08-26	5.75	5.75	5.75	5.75	0
2021-08-25	5.75	5.75	5.75	5.75	0
2021-08-24	5.75	5.75	5.75	5.75	0
2021-08-23	5.75	5.75	5.75	5.75	0
2021-08-20	5.75	5.50	5.50	5.50	160,000
2021-08-19	5.50	5.50	5.50	5.75	100,000
2021-08-18	5.75	5.75	5.75	5.75	41,815
2021-08-17	5.75	5.75	5.75	5.75	40,000
2021-08-16	5.75	5.75	5.75	5.75	0
2021-08-13	5.50	5.50	5.50	5.75	13,496
2021-08-12	5.75	5.75	5.75	5.75	0
2021-08-11	5.75	5.75	5.50	5.75	0
2021-08-10	5.75	5.75	5.75	5.75	0
2021-08-09	5.75	5.75	5.50	5.75	0
2021-08-06	5.75	5.75	5.75	5.75	7,463
2021-08-05	5.75	5.75	5.75	5.75	0
2021-08-04	5.50	5.75	5.50	5.75	100,000
2021-08-03	5.50	5.50	5.50	5.50	0
2021-08-02	5.50	5.50	5.50	5.50	150,000
2021-07-30	5.50	5.50	5.50	5.50	0
2021-07-29	5.50	5.50	5.50	5.50	0
2021-07-28	5.50	5.50	5.50	5.50	0
2021-07-27	5.50	5.50	5.50	5.50	0
2021-07-26	5.75	5.50	5.50	5.50	421,597
2021-07-23	5.88	5.88	5.75	5.75	291,000
2021-07-22	5.88	5.88	5.88	5.88	0
2021-07-21	6.00	6.00	6.00	6.00	0
2021-07-20	6.00	6.00	6.00	6.00	0
2021-07-19	6.00	6.00	6.00	6.00	0
2021-07-16	6.00	6.00	6.00	6.00	0
2021-07-15	6.00	6.00	6.00	6.00	43
2021-07-14	6.00	6.00	6.00	6.00	0
2021-07-13	6.00	6.00	6.00	6.00	0
2021-07-12	6.00	6.00	6.00	6.00	0
2021-07-09	6.00	6.00	6.00	6.00	18,016
2021-07-08	6.00	6.00	5.50	6.00	0
2021-07-07	6.00	6.00	5.50	6.00	2,761
2021-07-06	6.00	6.00	6.00	6.00	0
2021-07-05	6.00	6.00	5.50	6.00	30,000
2021-07-02	6.00	6.00	6.00	6.00	30,000
2021-07-01	6.00	6.00	6.00	6.00	0
2021-06-30	6.00	6.00	6.00	6.00	0
2021-06-29	6.00	6.00	6.00	6.00	0
2021-06-28	6.00	6.00	6.00	6.00	2,617
2021-06-25	6.00	6.00	6.00	6.00	0
2021-06-24	6.00	6.00	6.00	6.00	0
2021-06-23	6.00	6.00	6.00	6.00	0
2021-06-22	6.00	6.00	6.00	6.00	0
2021-06-21	6.05	6.05	6.00	6.00	10,718
2021-06-18	6.50	6.50	6.05	6.05	25,000
2021-06-17	6.50	6.50	6.50	6.50	0
2021-06-16	6.50	6.50	6.50	6.50	0
2021-06-15	6.50	6.50	6.50	6.50	0
2021-06-14	6.50	6.50	6.50	6.50	559
2021-06-11	6.50	6.50	6.50	6.50	2,935
2021-06-10	6.50	6.50	6.00	6.50	0
2021-06-09	6.50	6.50	6.50	6.50	4,753
2021-06-08	6.50	6.50	6.50	6.50	0
2021-06-07	6.50	6.50	6.50	6.50	0
2021-06-04	6.50	6.50	6.50	6.50	0
2021-06-03	6.50	6.50	6.50	6.50	0
2021-06-02	6.50	6.50	6.50	6.50	0
2021-06-01	6.75	6.75	6.50	6.50	0
2021-05-28	6.75	6.75	6.75	6.75	0
2021-05-27	6.75	6.75	6.75	6.75	0
2021-05-26	6.75	6.75	6.75	6.75	0
2021-05-25	6.75	6.75	6.75	6.75	17,591
2021-05-24	6.75	6.75	6.75	6.75	0
2021-05-21	6.75	6.75	6.75	6.75	0
2021-05-20	6.50	7.20	6.50	6.75	160,000
2021-05-19	6.50	6.50	6.50	6.50	0
2021-05-18	6.50	6.50	6.50	6.50	0
2021-05-17	6.30	6.50	6.30	6.50	30,000
2021-05-14	6.30	6.30	6.30	6.30	5,027
2021-05-13	6.15	6.30	6.15	6.30	25,000
2021-05-12	6.15	6.15	6.15	6.15	150,000
2021-05-11	5.50	6.15	5.50	6.15	25,000
2021-05-10	5.50	5.50	5.40	5.50	85,000
2021-05-07	5.50	5.50	5.50	5.50	0
2021-05-06	5.50	5.50	5.50	5.50	0
2021-05-05	5.50	5.50	5.50	5.50	1,475
2021-05-04	5.50	5.50	5.50	5.50	0
2021-04-30	5.50	5.50	5.50	5.50	0
2021-04-29	5.50	5.50	5.50	5.50	8,616
2021-04-28	5.50	5.50	5.50	5.50	0
2021-04-27	5.50	5.50	5.50	5.50	0
2021-04-26	5.50	5.50	5.50	5.50	0
2021-04-23	5.50	5.50	5.50	5.50	0
2021-04-22	5.50	5.50	5.50	5.50	0
2021-04-21	5.50	5.50	5.00	5.50	0
2021-04-20	5.50	5.50	5.50	5.50	0
2021-04-19	5.50	5.50	5.50	5.50	0
2021-04-16	5.75	5.75	5.50	5.50	80,523
2021-04-15	5.75	5.75	5.75	5.75	0
2021-04-14	5.75	5.75	5.75	5.75	0
2021-04-13	5.75	5.75	5.75	5.75	0
2021-04-12	5.75	5.75	5.75	5.75	0
2021-04-09	5.75	5.75	5.75	5.75	0
2021-04-08	5.75	5.75	5.75	5.75	0
2021-04-07	5.75	5.75	5.75	5.75	0
2021-04-06	5.75	5.75	5.75	5.75	0
2021-04-01	5.75	5.75	5.75	5.75	0
2021-03-31	5.90	5.90	5.50	5.75	78,000
2021-03-30	5.90	5.90	5.90	5.90	0
2021-03-29	5.90	5.90	5.90	5.90	0
2021-03-26	5.90	5.90	5.90	5.90	0
2021-03-25	5.90	5.90	5.90	5.90	0
2021-03-24	5.90	5.90	5.90	5.90	0
2021-03-23	5.90	5.90	5.90	5.90	0
2021-03-22	5.90	5.90	5.90	5.90	0
2021-03-19	5.90	5.90	5.90	5.90	0
2021-03-18	5.90	5.90	5.90	5.90	0
2021-03-17	5.90	5.90	5.90	5.90	0
2021-03-16	5.90	5.90	5.90	5.90	0
2021-03-15	5.90	5.90	5.90	5.90	0
2021-03-12	5.90	5.90	5.90	5.90	0
2021-03-11	5.90	5.90	5.90	5.90	0
2021-03-10	5.90	5.90	5.90	5.90	40
2021-03-09	5.90	5.90	5.90	5.90	0
2021-03-08	5.90	5.90	5.90	5.90	0
2021-03-05	5.90	5.90	5.90	5.90	0
2021-03-04	5.90	5.90	5.90	5.90	0
2021-03-03	5.90	5.90	5.90	5.90	0
2021-03-02	5.90	5.90	5.90	5.90	0
2021-03-01	6.40	6.40	5.80	5.90	20,000
2021-02-26	6.40	6.40	6.40	6.40	0
2021-02-25	6.40	6.40	6.40	6.40	0
2021-02-24	6.40	6.40	6.40	6.40	25,000
2021-02-23	6.40	6.40	6.40	6.40	0
2021-02-22	6.40	6.40	6.40	6.40	0
2021-02-19	6.40	6.40	6.40	6.40	43,025
2021-02-18	6.40	6.40	6.40	6.40	0
2021-02-17	6.40	6.40	6.40	6.40	0
2021-02-16	6.40	6.40	6.40	6.40	7,415
2021-02-15	6.40	6.40	6.40	6.40	0
2021-02-12	6.40	6.40	6.40	6.40	99,126
2021-02-11	6.50	6.50	6.40	6.40	25,000
2021-02-10	6.50	6.50	6.50	6.50	77
2021-02-09	6.50	6.50	6.50	6.50	0
2021-02-08	6.50	6.50	6.50	6.50	0
2021-02-05	6.50	6.50	6.50	6.50	0
2021-02-04	6.50	6.50	6.50	6.50	0
2021-02-03	6.50	6.50	6.50	6.50	58,904
2021-02-02	5.85	6.50	5.85	6.50	415,000
2021-02-01	5.85	5.85	5.85	5.85	60,000
2021-01-29	5.60	5.85	5.60	5.85	168,302
2021-01-28	5.75	5.75	5.50	5.60	199,300
2021-01-27	5.75	5.75	5.75	5.75	16,794
2021-01-26	5.75	5.75	5.75	5.75	0
2021-01-25	5.75	5.75	5.75	5.75	16,467
2021-01-22	5.75	5.75	5.75	5.75	0
2021-01-21	5.75	5.75	5.75	5.75	0
2021-01-20	6.00	6.00	5.75	5.75	0
2021-01-19	6.00	6.00	5.50	6.00	0
2021-01-18	6.00	6.00	6.00	6.00	0
2021-01-15	6.00	6.00	6.00	6.00	20,289
2021-01-14	6.00	6.00	6.00	6.00	0
2021-01-13	6.25	6.25	6.00	6.00	325,000
2021-01-12	6.25	6.25	6.25	6.25	0
2021-01-11	6.25	6.25	6.25	6.25	40,000
2021-01-08	6.25	6.25	6.25	6.25	0
2021-01-07	6.25	6.25	6.25	6.25	31,142
2021-01-06	6.25	6.25	6.25	6.25	0
2021-01-05	6.25	6.25	6.25	6.25	0
2021-01-04	6.25	6.25	6.25	6.25	9,215
2020-12-31	6.25	6.25	6.25	6.25	0
2020-12-30	6.00	6.25	6.00	6.25	302,131
2020-12-29	6.00	6.00	6.00	6.00	57,800
2020-12-24	6.00	6.00	6.00	6.00	0
2020-12-23	6.00	6.00	6.00	6.00	0
2020-12-22	6.00	6.00	6.00	6.00	0
2020-12-21	6.00	6.00	6.00	6.00	0
2020-12-18	6.25	6.25	6.00	6.00	56,162
2020-12-17	6.25	6.00	6.00	6.25	100,000
2020-12-16	6.25	6.00	6.00	6.25	228,993
2020-12-15	6.25	6.00	6.00	6.25	256,276
2020-12-14	6.25	6.25	5.50	6.25	0
2020-12-11	6.25	6.25	6.25	6.25	0
2020-12-10	6.25	6.25	6.25	6.25	34,659
2020-12-09	6.25	6.25	6.25	6.25	252,383
2020-12-08	6.25	6.00	6.00	6.00	975,922
2020-12-07	5.00	6.25	5.00	6.25	643,835
2020-12-04	5.00	5.00	5.00	5.00	0
2020-12-03	5.00	5.00	5.00	5.00	0
2020-12-02	5.00	5.00	5.00	5.00	0
2020-12-01	5.00	5.00	5.00	5.00	0
2020-11-30	5.00	5.00	5.00	5.00	0
2020-11-27	5.00	5.00	5.00	5.00	1,666
2020-11-26	5.00	5.00	5.00	5.00	0
2020-11-25	5.00	5.00	5.00	5.00	0
2020-11-24	5.00	5.00	5.00	5.00	164
2020-11-23	5.00	5.00	5.00	5.00	0
2020-11-20	5.00	5.00	5.00	5.00	0
2020-11-19	5.00	5.00	5.00	5.00	0
2020-11-18	5.00	5.00	5.00	5.00	0
2020-11-17	5.00	5.00	5.00	5.00	0
2020-11-16	5.00	5.00	5.00	5.00	13,000
2020-11-13	5.00	5.00	4.00	5.00	0
2020-11-12	5.00	5.00	5.00	5.00	20,000
2020-11-11	5.25	5.25	5.00	5.00	165,000
2020-11-10	5.25	5.25	5.25	5.25	0
2020-11-09	5.50	5.50	5.25	5.25	0
2020-11-06	5.50	5.50	5.50	5.50	0
2020-11-05	5.50	5.50	5.50	5.50	0
2020-11-04	5.50	5.50	5.50	5.50	0
2020-11-03	5.50	5.50	5.50	5.50	0
2020-11-02	5.50	5.50	5.50	5.50	0
2020-10-30	5.50	5.50	5.50	5.50	0
2020-10-29	5.50	5.50	5.50	5.50	0
2020-10-28	5.50	5.50	5.50	5.50	0
2020-10-27	5.50	5.50	5.50	5.50	25,000
2020-10-26	5.50	5.50	5.50	5.50	20,000
2020-10-23	5.50	5.50	5.50	5.50	3,965
2020-10-22	5.50	5.50	5.00	5.50	0
2020-10-21	5.50	5.50	5.50	5.50	59,122
2020-10-20	5.50	5.50	5.50	5.50	0
2020-10-16	5.50	5.50	5.50	5.50	0
2020-10-15	5.50	5.50	5.50	5.50	0
2020-10-14	5.50	5.50	5.50	5.50	0
2020-10-13	5.50	5.50	5.50	5.50	0
2020-10-12	5.50	5.50	5.50	5.50	0
2020-10-09	5.50	5.50	5.50	5.50	0
2020-10-08	5.50	5.50	5.50	5.50	0
2020-10-07	5.50	5.50	5.50	5.50	0
2020-10-06	5.50	5.50	5.50	5.50	0
2020-10-05	5.50	5.50	5.50	5.50	0
2020-10-02	5.50	5.50	5.50	5.50	0
2020-10-01	5.50	5.50	5.50	5.50	0
2020-09-30	5.50	5.50	5.50	5.50	40,000
2020-09-29	5.50	5.50	5.50	5.50	0
2020-09-28	5.50	5.50	5.00	5.50	0
2020-09-25	7.00	7.00	5.50	5.50	33,975
2020-09-24	7.00	7.00	7.00	7.00	0
2020-09-23	7.00	7.00	7.00	7.00	0
2020-09-22	7.00	7.00	7.00	7.00	0
2020-09-21	7.00	7.00	7.00	7.00	0
2020-09-18	7.00	7.00	7.00	7.00	0
2020-09-17	7.00	7.00	7.00	7.00	0
2020-09-16	6.50	7.00	6.50	7.00	16,667
2020-09-15	6.50	6.50	6.50	6.50	3,500
2020-09-14	6.50	6.50	6.50	6.50	0
2020-09-11	6.50	6.50	6.50	6.50	213
2020-09-10	6.50	6.50	6.50	6.50	0
2020-09-09	6.50	6.50	6.50	6.50	14,926
2020-09-08	6.50	6.50	6.50	6.50	0
2020-09-07	6.50	6.50	6.50	6.50	0
2020-09-04	6.50	6.50	6.50	6.50	0
2020-09-03	6.50	6.50	6.50	6.50	0
2020-09-02	6.50	6.50	6.50	6.50	0
2020-09-01	6.50	6.50	6.50	6.50	0
2020-08-28	6.50	6.50	6.50	6.50	0
2020-08-27	6.50	6.50	6.50	6.50	18,888
2020-08-26	6.50	6.50	6.50	6.50	0
2020-08-25	6.50	6.50	6.50	6.50	0
2020-08-24	6.50	6.50	6.50	6.50	2,806
2020-08-21	6.50	6.50	6.50	6.50	0
2020-08-20	6.50	6.50	6.00	6.50	0
2020-08-19	6.50	6.50	6.50	6.50	6,580
2020-08-18	6.50	6.50	6.50	6.50	0
2020-08-17	6.50	6.50	6.50	6.50	0
2020-08-14	6.50	6.50	6.50	6.50	0
2020-08-13	6.50	6.50	6.50	6.50	1,959
2020-08-12	6.50	6.50	6.50	6.50	0
2020-08-11	6.50	6.50	6.50	6.50	27,702
2020-08-10	6.50	6.50	6.50	6.50	0
2020-08-07	6.50	6.50	6.50	6.50	31,655
2020-08-06	6.50	6.50	6.50	6.50	45,000
2020-08-05	6.50	6.50	6.50	6.50	0
2020-08-04	6.50	6.50	6.50	6.50	0
2020-08-03	6.50	6.50	6.50	6.50	0
2020-07-31	6.50	6.50	6.50	6.50	0
2020-07-30	6.50	6.50	6.00	6.50	0
2020-07-29	6.50	6.50	6.50	6.50	0
2020-07-28	6.50	6.50	6.50	6.50	0
2020-07-27	6.50	6.50	6.50	6.50	0
2020-07-24	6.50	6.50	6.50	6.50	0
2020-07-23	6.50	6.50	6.50	6.50	0
2020-07-22	6.50	6.50	6.50	6.50	0
2020-07-21	6.50	6.50	6.50	6.50	0
2020-07-20	6.50	6.50	6.50	6.50	32,955
2020-07-17	6.50	6.50	6.50	6.50	0
2020-07-16	6.50	6.50	6.50	6.50	0
2020-07-15	6.50	6.50	6.50	6.50	30,000
2020-07-14	6.50	6.50	6.50	6.50	0
2020-07-13	6.50	6.50	6.50	6.50	0
2020-07-10	6.50	6.50	6.50	6.50	0
2020-07-09	6.50	6.50	6.50	6.50	0
2020-07-08	6.50	6.50	6.50	6.50	0
2020-07-07	6.50	6.50	6.50	6.50	0
2020-07-06	6.50	6.50	6.50	6.50	0
2020-07-03	6.50	6.50	6.50	6.50	7,462
2020-07-02	6.50	6.50	6.50	6.50	3,172
2020-07-01	6.50	6.50	6.00	6.50	0
2020-06-30	6.50	6.50	6.50	6.50	0
2020-06-29	6.50	6.50	6.50	6.50	0
2020-06-26	6.50	6.50	6.50	6.50	2,619
2020-06-25	6.50	6.50	6.50	6.50	0
2020-06-24	6.50	6.50	6.50	6.50	5,970
2020-06-23	6.50	6.50	6.50	6.50	19,764
2020-06-22	6.75	6.75	6.75	6.75	0
2020-06-19	6.75	6.75	6.75	6.75	0
2020-06-18	7.00	7.00	6.75	6.75	4,000
2020-06-17	7.50	7.50	7.00	7.50	5,243
2020-06-16	7.50	7.50	7.50	7.50	0
2020-06-15	7.50	7.50	7.50	7.50	0
2020-06-12	7.50	7.50	7.50	7.50	0
2020-06-11	7.50	7.50	6.50	7.50	0
2020-06-10	7.50	7.50	7.50	7.50	0
2020-06-09	7.50	7.50	6.50	7.50	0
2020-06-08	7.50	7.50	7.50	7.50	0
2020-06-05	7.50	7.50	7.50	7.50	25,000
2020-06-04	7.50	7.50	7.50	7.50	0
2020-06-03	7.50	7.50	7.50	7.50	0
2020-06-02	7.50	7.50	6.50	7.50	10,909
2020-06-01	7.50	7.50	7.50	7.50	58,602
2020-05-29	8.00	8.00	7.75	8.00	38,334
2020-05-28	8.00	8.00	8.00	8.00	0
2020-05-27	8.00	8.00	8.00	8.00	15,860
2020-05-26	8.00	8.00	8.00	8.00	26,115
2020-05-22	8.00	8.00	7.50	8.00	0
2020-05-21	8.00	8.00	8.00	8.00	0
2020-05-20	8.00	8.00	8.00	8.00	0
2020-05-19	8.00	8.00	8.00	8.00	0
2020-05-18	8.00	8.00	8.00	8.00	0
2020-05-15	8.00	8.00	8.00	8.00	0
2020-05-14	8.00	8.00	8.00	8.00	0
2020-05-13	8.00	8.00	8.00	8.00	0
2020-05-12	8.00	8.00	8.00	8.00	0
2020-05-11	8.00	8.00	8.00	8.00	0
2020-05-07	8.00	8.00	8.00	8.00	4,595
2020-05-06	8.00	8.00	8.00	8.00	15,000
2020-05-05	8.00	8.00	8.00	8.00	0
2020-05-04	8.00	8.00	8.00	8.00	0
2020-05-01	8.00	8.00	8.00	8.00	0
2020-04-30	8.00	8.00	8.00	8.00	4
2020-04-29	8.00	8.00	8.00	8.00	0
2020-04-28	8.00	8.00	7.50	8.00	2,381
2020-04-27	8.00	8.00	8.00	8.00	0
2020-04-24	8.25	8.25	8.00	8.00	10,000
2020-04-23	8.25	8.25	8.25	8.25	0
2020-04-22	8.25	8.25	8.25	8.25	0
2020-04-21	8.25	8.25	8.25	8.25	0
2020-04-20	8.25	8.25	8.25	8.25	0
2020-04-17	8.25	8.25	8.25	8.25	0
2020-04-16	8.25	8.25	8.25	8.25	0
2020-04-15	8.25	8.25	8.25	8.25	0
2020-04-14	8.25	8.25	8.25	8.25	0
2020-04-09	8.25	8.25	8.25	8.25	0
2020-04-08	8.25	8.25	7.50	8.25	0
2020-04-07	8.25	8.25	8.25	8.50	500,000
2020-04-06	9.00	9.00	8.50	9.00	50,000
2020-04-03	8.50	9.00	8.50	8.50	30,000
2020-04-03	8.50	9.00	8.50	9.00	30,000
2020-04-02	7.60	8.50	8.50	8.50	2,298,011
2020-04-02	7.60	7.60	7.60	7.60	0
2020-04-01	7.60	7.60	7.60	7.60	30,000
2020-04-01	7.60	7.60	7.60	7.60	25,000
2020-03-31	7.35	7.60	7.35	7.35	150,000
2020-03-30	7.25	7.35	7.25	7.25	64,133
2020-03-27	7.00	7.25	7.00	7.00	32,700
2020-03-26	7.00	7.00	7.00	7.00	0
2020-03-25	7.00	7.00	7.00	7.00	0
2020-03-24	7.00	7.00	7.00	7.00	0
2020-03-23	7.00	7.00	6.50	7.00	0
2020-03-20	7.00	7.00	7.00	7.00	0
2020-03-19	7.00	7.00	7.00	7.00	10,000
2020-03-18	7.00	7.00	7.00	7.00	0
2020-03-17	7.00	7.00	7.00	7.00	5,000
2020-03-16	7.00	7.00	7.00	7.00	0
2020-03-13	7.00	7.00	7.00	7.00	50,000
2020-03-12	8.25	8.25	6.50	8.25	107,500
2020-03-11	8.25	8.25	8.25	8.25	0
2020-03-10	8.25	8.25	8.25	8.25	0
2020-03-09	8.25	8.25	8.00	8.25	0
2020-03-06	9.00	9.00	8.25	8.25	30,000
2020-03-05	9.00	9.00	9.00	9.00	0
2020-03-04	9.00	9.00	9.00	9.00	37,474
2020-03-03	9.00	9.00	9.00	9.00	0
2020-03-02	9.00	9.00	9.00	9.00	0
2020-02-28	9.00	9.00	9.00	9.25	0
2020-02-27	9.25	9.25	9.25	9.25	0
2020-02-26	9.25	9.25	9.25	9.25	0
2020-02-25	9.25	9.25	9.25	9.25	15,819
2020-02-24	9.25	9.25	9.25	9.25	0
2020-02-21	9.25	9.25	9.25	9.25	0
2020-02-20	9.25	9.25	9.25	9.25	0
2020-02-19	9.25	9.25	9.25	9.25	0
2020-02-18	9.25	9.25	9.25	9.25	0
2020-02-17	9.25	9.25	9.25	9.25	61,800
2020-02-14	9.25	9.25	9.25	9.25	0
2020-02-13	9.25	9.25	9.25	9.25	0
2020-02-12	9.25	9.25	9.25	9.25	0
2020-02-11	9.50	9.50	9.25	9.25	145,000
2020-02-10	9.75	9.75	9.25	9.50	27,028
2020-02-07	10.15	10.15	9.75	9.75	106,316
2020-02-06	10.35	10.35	10.10	10.15	67,215
2020-02-05	10.50	10.50	10.35	10.35	55,668
2020-02-04	10.50	10.50	10.00	10.50	0
2020-02-03	10.50	10.50	10.00	10.50	0
2020-01-31	10.50	10.50	10.50	10.50	0
2020-01-30	10.50	10.50	10.50	10.50	22,749
2020-01-29	10.50	10.50	10.50	10.50	0
2020-01-28	10.50	10.50	10.50	10.50	0
2020-01-27	10.50	10.50	10.50	10.50	0
2020-01-24	10.50	10.50	10.50	10.50	12,150
2020-01-23	10.50	10.50	10.50	10.50	4
2020-01-22	10.50	10.50	10.50	10.50	0
2020-01-21	11.50	11.50	10.50	10.50	15,000
2020-01-20	11.50	11.50	11.50	11.50	16,620
2020-01-17	11.75	11.75	11.00	11.50	15,000
2020-01-16	11.75	11.75	11.75	11.75	0
2020-01-15	11.75	11.75	11.75	11.75	16,335
2020-01-14	11.75	11.75	11.75	11.75	8,714
2020-01-13	12.00	12.00	11.75	11.75	9,906
2020-01-10	11.75	12.00	11.50	12.00	0
2020-01-09	12.00	12.00	12.00	12.00	0
2020-01-08	12.00	12.00	12.00	12.00	0
2020-01-07	12.00	12.00	12.00	12.00	12,484
2020-01-06	12.50	12.50	12.00	12.00	71,446
2020-01-03	12.50	12.50	12.00	12.50	0
2020-01-02	12.50	12.50	12.50	12.50	0
2019-12-31	12.50	12.50	12.50	12.50	0
2019-12-30	12.50	12.50	12.50	12.50	4,000
2019-12-27	12.50	12.50	12.50	12.50	12,000
2019-12-24	12.50	12.50	12.50	12.50	0
2019-12-23	12.50	12.50	12.50	12.50	79,302
2019-12-20	12.50	12.50	12.50	12.50	0
2019-12-19	12.50	12.50	12.50	12.50	0
2019-12-18	12.60	12.60	12.50	12.50	5,000
2019-12-17	12.60	12.60	12.60	12.60	0
2019-12-16	12.60	12.60	12.60	12.60	0
2019-12-13	12.60	12.60	12.60	12.60	0
2019-12-12	12.60	12.60	12.60	12.60	0
2019-12-11	12.65	12.65	12.60	12.60	79,629
2019-12-10	12.65	12.65	12.65	12.65	0
2019-12-09	12.65	12.65	12.65	12.65	50,000
2019-12-06	12.65	12.65	12.65	12.65	0
2019-12-05	12.65	12.65	12.65	12.65	0
2019-12-04	12.65	12.65	12.65	12.65	0
2019-12-03	12.65	12.65	12.65	12.65	0
2019-12-02	12.65	12.65	12.65	12.65	0
2019-11-29	12.65	12.65	12.65	12.65	0
2019-11-28	12.65	12.65	12.30	12.65	0
2019-11-27	12.65	12.65	12.65	12.65	0
2019-11-26	12.65	12.65	12.65	12.65	0
2019-11-25	12.65	12.65	12.65	12.65	0
2019-11-22	12.65	12.65	12.65	12.65	0
2019-11-21	12.65	12.65	12.65	12.65	0
2019-11-20	12.65	12.65	12.65	12.65	0
2019-11-19	12.65	12.65	12.65	12.65	0
2019-11-18	12.65	12.65	12.65	12.65	0
2019-11-15	12.65	12.65	12.65	12.65	76,356
2019-11-14	12.65	12.65	12.65	12.65	0
2019-11-13	12.65	12.65	12.65	12.65	0
2019-11-12	12.65	12.65	12.65	12.65	12,546
2019-11-11	12.65	12.65	12.30	12.65	0
2019-11-08	12.65	12.65	12.65	12.65	33,462
2019-11-07	12.65	12.65	12.65	12.65	0
2019-11-06	12.65	12.65	12.65	12.65	0
2019-11-05	12.65	12.65	12.65	12.65	0
2019-11-04	12.65	12.65	12.65	12.65	0
2019-11-01	12.65	12.65	12.65	12.65	0
2019-10-31	12.65	12.65	12.65	12.65	14,704
2019-10-30	12.65	12.65	12.65	12.65	0
2019-10-29	12.65	12.65	12.65	12.65	0
2019-10-28	12.65	12.65	12.65	12.65	0
2019-10-25	12.65	12.65	12.65	12.65	11,895
2019-10-24	12.65	12.65	12.65	12.65	0
2019-10-23	12.65	12.65	12.65	12.65	700
2019-10-22	12.65	12.65	12.65	12.65	0
2019-10-21	12.65	12.65	12.65	12.65	0
2019-10-18	12.65	12.65	12.65	12.65	49,179
2019-10-17	12.65	12.65	12.65	12.65	0
2019-10-16	12.65	12.65	12.65	12.65	0
2019-10-15	12.65	12.65	12.65	12.65	0
2019-10-14	12.65	12.65	12.65	12.65	0
2019-10-11	12.65	12.65	12.65	12.65	0
2019-10-10	12.65	12.65	12.65	12.65	0
2019-10-09	12.65	12.65	12.65	12.65	0
2019-10-08	12.65	12.65	12.65	12.65	0
2019-10-07	12.65	12.65	12.65	12.65	0
2019-10-04	12.65	12.65	12.65	12.65	0
2019-10-03	12.65	12.65	12.65	12.65	25,000
2019-10-02	12.65	12.65	12.65	12.65	0
2019-10-01	12.65	12.65	12.65	12.65	0
2019-09-30	12.65	12.65	12.65	12.65	24,391
2019-09-27	12.65	12.65	12.65	12.65	0
2019-09-26	12.65	12.65	12.65	12.65	0
2019-09-25	12.65	12.65	12.65	12.65	0
2019-09-24	12.65	12.65	12.65	12.65	0
2019-09-23	12.65	12.65	12.30	12.65	0
2019-09-20	12.65	12.65	12.65	12.65	0
2019-09-19	12.65	12.65	12.65	12.65	0
2019-09-18	12.65	12.65	12.65	12.65	0
2019-09-17	12.65	12.65	12.65	12.65	0
2019-09-16	12.65	12.65	12.65	12.65	27,042
2019-09-13	12.65	12.65	12.65	12.65	0
2019-09-12	12.65	12.65	12.65	12.65	0
2019-09-11	12.65	12.65	12.65	12.65	0
2019-09-10	12.65	12.65	12.65	12.65	6,800
2019-09-09	12.65	12.65	12.65	12.65	0
2019-09-06	12.65	12.65	12.65	12.65	0
2019-09-05	12.65	12.65	12.65	12.65	0
2019-09-04	12.65	12.65	12.65	12.65	0
2019-09-03	12.65	12.65	12.65	12.65	0
2019-09-02	12.65	12.65	12.65	12.65	0
2019-08-30	12.65	12.65	12.65	12.65	0
2019-08-29	12.65	12.65	12.65	12.65	0
2019-08-28	12.65	12.65	12.65	12.65	0
2019-08-27	12.65	12.65	12.65	12.65	0
2019-08-23	12.65	12.65	12.65	12.65	1,474
2019-08-22	12.65	12.65	12.65	12.65	0
2019-08-21	12.65	12.65	12.65	12.65	0
2019-08-20	12.65	12.65	12.65	12.65	0
2019-08-19	12.65	12.65	12.65	12.65	10,000
2019-08-16	12.65	12.65	12.65	12.65	3,867
2019-08-15	12.65	12.65	12.65	12.65	0
2019-08-14	12.65	12.65	12.65	12.65	0
2019-08-13	12.65	12.65	12.65	12.65	3,784
2019-08-12	12.65	12.65	12.65	12.65	0
2019-08-09	12.65	12.65	12.65	12.65	0
2019-08-08	11.75	12.65	11.70	12.65	210,805
2019-08-07	11.75	11.75	11.75	11.75	0
2019-08-06	11.75	11.75	11.75	11.75	217
2019-08-05	11.75	11.75	11.75	11.75	0
2019-08-02	11.75	11.75	11.75	11.75	0
2019-08-01	11.75	11.75	11.75	11.75	0
2019-07-31	11.75	11.75	11.75	11.75	0
2019-07-30	11.75	11.75	11.75	11.75	0
2019-07-29	11.75	11.75	11.50	11.75	9,634
2019-07-26	11.75	11.75	11.75	11.75	32,456
2019-07-25	11.75	11.75	11.75	11.75	0
2019-07-24	11.75	11.75	11.75	11.75	0
2019-07-23	11.75	11.75	11.75	11.75	0
2019-07-22	11.75	11.75	11.75	11.75	4,072
2019-07-19	11.75	11.75	11.75	11.75	0
2019-07-18	11.75	11.75	11.75	11.75	0
2019-07-17	11.75	11.75	11.75	11.75	0
2019-07-16	11.75	11.75	11.75	11.75	0
2019-07-15	11.75	11.75	11.75	11.75	0
2019-07-12	11.75	11.75	11.75	11.75	0
2019-07-11	11.75	11.75	11.75	11.75	0
2019-07-10	11.75	11.75	11.75	11.75	4,121
2019-07-09	11.75	11.75	11.75	11.75	26,087
2019-07-08	11.75	11.75	11.75	11.75	0
2019-07-05	11.75	11.75	11.75	11.75	0
2019-07-04	11.75	11.75	11.75	11.75	0
2019-07-03	11.75	11.75	11.75	11.75	0
2019-07-02	11.75	11.75	11.75	11.75	0
2019-07-01	11.75	11.75	11.75	11.75	0
2019-06-28	11.75	11.75	11.75	11.75	25,471
2019-06-27	11.75	11.75	11.75	11.75	0
2019-06-26	11.75	11.75	11.75	11.75	170,079
2019-06-25	11.75	11.75	11.75	11.75	0
2019-06-24	11.75	11.75	11.75	11.75	0
2019-06-21	11.75	11.75	11.75	11.75	0
2019-06-20	11.75	11.75	11.75	11.75	11,447
2019-06-19	11.75	11.75	11.75	11.75	81
2019-06-18	11.75	11.75	11.75	11.75	0
2019-06-17	11.75	11.75	11.75	11.75	0
2019-06-14	11.75	11.75	11.75	11.75	4,629
2019-06-13	11.75	11.75	11.75	11.75	31,721
2019-06-12	11.75	11.75	11.75	11.75	0
2019-06-11	11.75	11.75	11.75	11.75	0
2019-06-10	11.75	11.75	11.75	11.75	2,996
2019-06-07	11.65	11.75	11.65	11.75	0
2019-06-06	11.65	11.65	11.65	11.65	0
2019-06-05	11.65	11.65	11.65	11.65	34,861
2019-06-04	11.65	11.65	11.65	11.65	0
2019-06-03	11.65	11.65	11.65	11.65	0
2019-05-31	11.65	11.65	11.65	11.65	0
2019-05-30	11.65	11.65	11.65	11.65	0
2019-05-29	11.65	11.65	11.65	11.65	21,740
2019-05-28	11.65	11.65	11.65	11.65	31,844
2019-05-24	11.65	11.65	11.65	11.65	40,689
2019-05-23	11.65	11.65	11.65	11.65	30,000
2019-05-22	11.65	11.65	11.65	11.65	5,000
2019-05-21	11.65	11.65	11.65	11.65	0
2019-05-20	11.65	11.65	11.65	11.65	0
2019-05-17	11.75	11.75	11.65	11.65	0
2019-05-16	11.85	11.85	11.75	11.75	34,075
2019-05-15	11.85	11.85	11.85	11.85	0
2019-05-14	11.85	11.85	11.85	11.85	0
2019-05-13	12.05	12.05	11.85	11.85	29,855
2019-05-10	12.05	12.05	12.05	12.05	231
2019-05-09	12.05	12.05	12.05	12.05	0
2019-05-08	12.05	12.05	12.05	12.05	48,838
2019-05-07	12.05	12.05	12.05	12.05	762
2019-05-03	12.05	12.05	12.05	12.05	28,512

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

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

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