Videndum Plc Share History

Videndum Plc Share Price history. The following table shows end-of-day data VID historical share prices for Videndum Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	380.00	380.00	380.00	385.00	12,787
2026-04-29	385.00	385.85	365.00	365.00	78,335
2026-04-28	410.00	410.00	390.00	390.00	2,757
2026-04-27	370.00	410.00	370.00	392.50	16,400
2026-04-24	400.00	400.00	370.00	372.75	1,141
2026-04-23	385.00	387.85	385.00	387.85	37,345
2026-04-22	375.00	403.10	375.00	400.00	22,332
2026-04-21	380.00	402.00	380.00	400.15	59,020
2026-04-20	380.00	380.00	380.00	380.00	1,404
2026-04-17	376.00	376.00	376.00	375.00	23,448
2026-04-16	390.00	392.90	388.00	392.90	8,569
2026-04-15	360.00	388.15	360.00	384.35	11,053
2026-04-14	387.00	387.85	385.00	387.85	2,041
2026-04-13	415.00	420.00	365.65	365.65	11,297
2026-04-10	415.00	415.00	380.00	380.00	8,733
2026-04-09	415.00	415.00	390.00	390.00	3,933
2026-04-08	390.00	415.00	390.00	402.50	6,040
2026-04-07	360.00	410.00	360.00	409.50	28,872
2026-04-06	382.05	382.05	382.05	382.05	0
2026-04-03	382.05	382.05	382.05	382.05	0
2026-04-02	360.00	400.00	360.00	382.05	28,237
2026-04-01	380.00	400.00	360.00	360.00	18,000
2026-03-31	400.00	410.60	350.00	352.60	25,214
2026-03-30	340.00	430.00	330.00	330.00	10,286
2026-03-27	2.40	2.81	2.00	2.50	7,017,016
2026-03-26	2.25	2.60	1.95	2.50	5,374,045
2026-03-25	2.50	2.50	2.00	2.00	1,434,585
2026-03-24	2.18	2.34	1.86	1.90	4,986,049
2026-03-23	2.21	2.30	2.00	2.00	10,122,045
2026-03-20	2.41	3.00	2.41	2.43	1,791,044
2026-03-19	2.63	2.63	2.31	2.55	3,797,374
2026-03-18	2.74	3.12	2.51	2.73	4,326,096
2026-03-17	2.19	2.34	2.05	2.50	2,349,318
2026-03-16	2.88	2.88	1.90	1.97	5,145,000
2026-03-13	2.98	2.98	2.23	2.23	4,632,682
2026-03-12	3.53	3.53	2.87	2.99	1,805,332
2026-03-11	3.80	4.60	3.01	3.40	2,999,311
2026-03-10	5.00	5.00	3.01	3.60	14,143,222
2026-03-09	11.95	11.95	9.86	9.86	173,671
2026-03-06	9.98	10.35	9.00	10.35	960,724
2026-03-05	10.05	12.25	8.68	8.68	239,443
2026-03-04	10.05	12.30	10.05	12.30	151,572
2026-03-03	10.85	11.95	10.00	10.60	403,420
2026-03-02	12.95	12.95	10.60	10.60	211,013
2026-02-27	13.45	13.45	11.20	11.60	150,850
2026-02-26	12.50	13.00	12.00	13.00	96,361
2026-02-25	12.55	13.00	12.50	13.00	166,312
2026-02-24	12.90	13.00	12.50	13.00	34,079
2026-02-23	12.85	12.85	12.50	12.85	45,744
2026-02-20	13.90	13.90	13.00	13.00	33,185
2026-02-19	13.20	13.20	12.10	12.70	61,888
2026-02-18	13.00	13.85	11.75	13.00	113,088
2026-02-17	13.00	13.55	12.05	13.00	176,643
2026-02-16	13.00	13.00	13.00	13.00	25,457
2026-02-13	12.15	13.40	12.15	12.80	113,094
2026-02-12	13.95	14.00	12.10	12.70	153,435
2026-02-11	13.90	14.00	12.15	14.00	109,498
2026-02-10	13.95	13.95	12.15	13.80	170,011
2026-02-09	13.95	13.95	12.30	13.15	87,400
2026-02-06	12.90	13.95	12.75	12.85	882,338
2026-02-05	12.60	12.95	12.50	12.95	994,559
2026-02-04	13.95	13.95	11.80	11.80	174,355
2026-02-03	12.00	12.60	11.80	12.40	130,893
2026-02-02	12.50	12.80	12.00	12.00	29,301
2026-01-30	12.80	12.80	12.15	12.50	80,064
2026-01-29	13.50	13.50	12.00	12.30	71,988
2026-01-28	13.95	13.95	12.00	12.00	325,360
2026-01-27	13.45	13.45	11.75	12.40	909,496
2026-01-26	14.45	14.45	12.05	13.25	571,451
2026-01-23	12.55	12.80	12.05	12.55	607,554
2026-01-22	12.50	12.50	11.75	11.75	43,978
2026-01-21	11.80	12.95	11.75	11.75	220,731
2026-01-20	13.90	13.90	12.00	12.00	154,452
2026-01-19	13.60	13.60	12.00	12.00	108,467
2026-01-16	13.00	13.00	12.00	13.00	401,045
2026-01-15	13.00	13.00	11.75	11.75	263,991
2026-01-14	12.75	12.75	12.65	12.65	95,866
2026-01-13	13.15	13.15	12.50	12.50	448,514
2026-01-12	12.45	13.80	12.05	12.10	440,771
2026-01-09	11.25	12.20	11.25	11.30	213,515
2026-01-08	13.45	13.45	11.95	12.50	349,751
2026-01-07	11.95	13.95	11.95	12.50	607,827
2026-01-06	12.65	12.65	12.00	12.00	292,957
2026-01-05	11.25	12.65	11.25	12.65	238,069
2026-01-02	11.25	13.60	11.00	11.00	138,302
2026-01-01	11.00	11.00	11.00	11.00	0
2025-12-31	12.00	12.00	11.00	11.00	219,051
2025-12-30	13.20	13.20	11.70	12.50	415,779
2025-12-29	13.55	14.95	13.05	13.70	370,031
2025-12-26	13.95	13.95	13.95	13.95	0
2025-12-25	13.95	13.95	13.95	13.95	0
2025-12-24	13.50	14.00	13.15	13.95	350,926
2025-12-23	18.00	22.00	13.05	13.50	3,962,509
2025-12-22	31.70	31.70	31.10	31.10	311,036
2025-12-19	31.00	31.00	30.00	30.00	22,575
2025-12-18	31.60	31.60	31.00	31.00	37,799
2025-12-17	31.60	31.60	31.60	31.60	260,037
2025-12-16	32.00	33.00	32.00	33.00	10,204
2025-12-15	32.00	32.00	32.00	32.00	44,531
2025-12-12	31.80	31.80	31.80	31.80	149,657
2025-12-11	32.00	33.10	32.00	32.10	41,449
2025-12-10	32.00	32.00	32.00	32.00	26,812
2025-12-09	34.00	34.00	32.10	33.45	209,186
2025-12-08	34.00	34.00	34.00	34.00	14,000
2025-12-05	34.00	34.00	34.00	34.00	81,963
2025-12-04	35.10	35.10	34.80	34.80	138,155
2025-12-03	36.80	36.80	36.80	36.80	8,347
2025-12-02	36.00	36.80	36.00	36.80	283,689
2025-12-01	35.60	35.60	35.60	35.35	1,762
2025-11-28	36.70	36.80	35.00	35.00	106,865
2025-11-27	35.00	36.70	35.00	35.00	5,335
2025-11-26	35.00	35.20	35.00	35.20	33,924
2025-11-25	34.50	35.40	34.50	35.20	98,095
2025-11-24	35.40	35.40	35.40	35.40	43,079
2025-11-21	35.40	35.40	35.40	35.40	3,860
2025-11-20	36.70	36.70	36.00	36.00	78,587
2025-11-19	34.10	35.40	34.10	35.40	23,156
2025-11-18	35.00	36.60	35.00	36.60	47,445
2025-11-17	36.80	36.80	36.00	36.80	13,088
2025-11-14	36.80	36.80	36.80	36.80	52,477
2025-11-13	36.40	36.80	36.40	36.80	272,042
2025-11-12	38.10	38.10	37.00	37.00	333,755
2025-11-11	41.00	41.00	39.00	39.00	38,743
2025-11-10	41.90	41.90	39.50	40.30	162,716
2025-11-07	38.30	42.00	38.30	39.50	269,929
2025-11-06	38.10	38.10	36.00	36.00	107,957
2025-11-05	38.00	38.70	35.10	36.00	356,148
2025-11-04	38.00	39.50	38.00	38.60	215,295
2025-11-03	40.00	40.00	38.50	38.80	72,469
2025-10-31	41.40	41.40	40.00	40.00	134,489
2025-10-30	41.00	41.00	38.40	40.60	404,368
2025-10-29	42.00	42.80	42.00	42.50	306,682
2025-10-28	44.20	44.20	42.20	42.20	226,786
2025-10-27	41.00	44.20	41.00	44.20	376,927
2025-10-24	42.00	42.00	39.00	39.00	136,718
2025-10-23	41.00	42.00	40.40	42.00	98,501
2025-10-22	43.10	43.10	41.00	41.00	62,537
2025-10-21	43.00	44.00	42.40	44.00	202,296
2025-10-20	44.00	44.60	43.10	43.50	170,543
2025-10-17	44.00	46.20	42.80	44.00	544,572
2025-10-16	41.20	50.00	41.20	44.00	2,732,364
2025-10-15	39.90	39.90	35.00	37.00	348,797
2025-10-14	39.00	39.90	36.60	39.50	84,549
2025-10-13	44.00	44.00	40.00	40.00	59,183
2025-10-10	42.70	43.00	41.60	41.60	154,399
2025-10-09	44.90	45.00	44.90	45.00	32,374
2025-10-08	45.00	46.50	44.70	44.70	151,640
2025-10-07	49.90	49.90	46.50	47.00	66,217
2025-10-06	48.00	50.00	48.00	50.00	62,238
2025-10-03	48.00	48.00	47.70	47.70	35,468
2025-10-02	50.00	50.00	50.00	48.95	65,660
2025-10-01	48.00	50.00	48.00	50.00	29,479
2025-09-30	46.40	46.70	46.40	46.70	12,435
2025-09-29	49.90	49.90	47.00	47.00	421,717
2025-09-26	49.10	49.10	47.30	48.75	75,767
2025-09-25	50.00	51.00	49.30	51.00	38,850
2025-09-24	52.00	52.00	52.00	52.00	369,704
2025-09-23	52.00	52.00	51.00	52.00	130,965
2025-09-22	54.00	54.00	54.00	54.00	3,907
2025-09-19	52.40	52.40	52.40	52.40	7,449
2025-09-18	52.00	55.00	52.00	55.00	53,145
2025-09-17	53.00	53.60	53.00	53.60	37,206
2025-09-16	54.00	54.80	54.00	54.80	36,121
2025-09-15	49.50	54.80	49.50	54.80	67,232
2025-09-12	50.40	53.00	50.40	53.00	45,328
2025-09-11	52.20	52.20	52.20	52.20	3,669
2025-09-10	52.00	52.00	50.20	52.00	10,437
2025-09-09	53.00	53.00	53.00	53.00	63,689
2025-09-08	52.20	52.20	52.20	52.20	32,652
2025-09-05	53.00	53.00	53.00	53.00	136,763
2025-09-04	50.20	52.40	50.20	52.40	67,857
2025-09-03	51.00	51.20	51.00	51.20	63,770
2025-09-02	51.00	51.00	50.00	50.40	52,160
2025-09-01	51.00	51.00	50.80	50.60	85,453
2025-08-29	50.20	51.00	49.70	51.00	105,400
2025-08-28	51.00	52.60	51.00	51.40	91,992
2025-08-27	53.00	53.40	51.00	51.00	18,008
2025-08-26	53.80	55.00	53.20	55.00	160,398
2025-08-25	53.60	53.60	53.60	53.60	0
2025-08-22	53.60	53.60	53.60	53.60	22,500
2025-08-21	51.00	52.00	51.00	52.00	27,009
2025-08-20	54.00	55.40	51.00	51.00	102,220
2025-08-19	53.00	55.40	53.00	54.20	215,568
2025-08-18	49.30	52.00	49.30	51.40	142,608
2025-08-15	52.40	52.60	49.80	49.80	62,770
2025-08-14	53.20	53.20	52.00	52.00	382,592
2025-08-13	51.20	54.40	51.20	53.80	390,236
2025-08-12	50.80	51.60	49.60	51.60	794,953
2025-08-11	47.10	55.60	46.10	47.50	724,032
2025-08-08	55.80	55.80	37.50	46.00	1,268,052
2025-08-07	59.00	63.00	53.20	53.80	775,526
2025-08-06	95.20	95.20	57.20	59.00	1,829,620
2025-08-05	109.50	109.50	106.00	106.00	22,214
2025-08-04	101.00	110.50	101.00	110.50	105,176
2025-08-01	111.00	111.00	104.00	104.00	56,574
2025-07-31	111.00	111.00	111.00	111.00	30,371
2025-07-30	117.00	117.00	104.00	109.00	151,781
2025-07-29	113.00	116.50	113.00	116.50	38,139
2025-07-28	114.50	118.50	114.00	118.50	99,121
2025-07-25	118.00	120.00	117.00	120.00	145,577
2025-07-24	122.00	125.00	116.50	125.00	262,096
2025-07-23	113.50	123.00	113.50	119.00	179,516
2025-07-22	127.00	135.00	115.50	115.50	205,002
2025-07-21	107.50	140.00	107.50	125.00	506,833
2025-07-18	104.50	108.00	104.50	105.50	126,255
2025-07-17	103.00	105.00	103.00	105.00	59,628
2025-07-16	105.00	107.50	102.00	102.00	194,661
2025-07-15	102.50	109.50	102.50	108.00	450,876
2025-07-14	97.00	101.00	96.60	100.00	519,474
2025-07-11	87.80	97.00	85.20	97.00	170,630
2025-07-10	86.80	88.00	85.00	88.00	19,621
2025-07-09	84.00	88.00	83.00	88.00	136,510
2025-07-08	86.00	86.00	86.00	86.00	52,429
2025-07-07	85.80	87.80	85.80	87.80	27,517
2025-07-04	84.40	87.00	84.40	87.00	98,749
2025-07-03	87.20	89.00	87.20	89.00	29,808
2025-07-02	86.40	89.00	85.60	89.00	94,568
2025-07-01	79.00	91.80	79.00	86.80	541,677
2025-06-30	81.00	82.00	79.00	82.00	126,704
2025-06-27	82.00	83.00	78.20	82.00	310,970
2025-06-26	77.00	83.80	77.00	83.80	110,052
2025-06-25	72.60	77.00	72.60	77.00	3,469,285
2025-06-24	72.60	75.00	72.60	75.00	25,144
2025-06-23	71.20	71.20	71.00	71.00	21,865
2025-06-20	71.20	74.00	71.20	74.00	38,159
2025-06-19	75.00	75.00	75.00	75.00	866
2025-06-18	72.80	75.00	72.80	75.00	67,199
2025-06-17	73.00	75.00	72.00	75.00	63,202
2025-06-16	78.00	78.00	75.00	75.00	73,406
2025-06-13	75.40	75.40	75.40	75.40	13,241
2025-06-12	74.40	75.00	74.40	75.00	83,559
2025-06-11	73.00	75.00	73.00	75.00	80,320
2025-06-10	75.20	78.00	75.00	78.00	79,662
2025-06-09	74.00	74.80	74.00	74.50	22,940
2025-06-06	73.00	75.60	73.00	75.60	91,001
2025-06-05	73.00	73.00	73.00	73.00	10,194
2025-06-04	73.00	74.80	71.80	71.80	18,330
2025-06-03	75.00	75.00	75.00	75.00	29,044
2025-06-02	73.20	73.20	73.00	73.00	12,050
2025-05-30	75.00	75.80	75.00	75.00	26,202
2025-05-29	75.40	75.60	75.40	75.60	50,750
2025-05-28	75.60	77.00	75.60	77.00	15,898
2025-05-27	75.25	77.00	75.25	77.00	35,942
2025-05-26	75.25	75.25	75.25	75.25	0
2025-05-23	77.00	77.00	76.50	76.50	3,365
2025-05-22	77.80	77.80	76.40	77.00	30,784
2025-05-21	77.60	78.00	76.60	77.60	32,366
2025-05-20	77.00	77.00	76.00	77.00	100,972
2025-05-19	76.20	76.20	76.20	76.20	7,947
2025-05-16	76.00	76.00	76.00	76.00	2,017
2025-05-15	75.60	75.60	75.60	75.60	5,067
2025-05-14	73.20	75.60	73.20	75.60	14,603
2025-05-13	76.00	76.00	74.00	75.60	90,704
2025-05-12	75.20	78.00	75.00	78.00	80,912
2025-05-09	77.00	77.00	75.00	76.40	84,384
2025-05-08	81.20	81.20	73.80	77.00	91,423
2025-05-07	79.20	79.20	77.00	78.40	61,778
2025-05-06	79.20	80.00	77.00	80.00	37,619
2025-05-05	79.80	79.80	79.80	79.80	0
2025-05-02	79.80	79.80	79.80	79.80	66,947
2025-05-01	78.20	82.60	78.20	82.60	81,517
2025-04-30	83.00	83.00	76.40	80.00	370,537
2025-04-29	72.60	72.60	68.40	68.40	20,241
2025-04-28	73.80	73.80	71.40	73.00	27,796
2025-04-25	72.00	74.00	71.80	74.00	30,258
2025-04-24	72.00	75.20	66.40	75.20	27,095
2025-04-23	71.80	72.00	69.00	72.00	37,148
2025-04-22	72.00	72.20	68.60	72.20	87,447
2025-04-21	74.60	74.60	74.60	74.60	0
2025-04-18	74.60	74.60	74.60	74.60	0
2025-04-17	74.60	74.60	74.60	74.60	12,829
2025-04-16	71.80	75.00	71.80	75.00	8,781
2025-04-15	72.20	74.80	72.20	74.80	555,361
2025-04-14	75.00	75.00	74.20	74.20	27,367
2025-04-11	75.20	75.20	74.80	74.80	25,254
2025-04-10	76.80	77.80	76.00	76.00	58,192
2025-04-09	72.20	75.00	72.20	75.00	24,597
2025-04-08	78.00	78.60	78.00	78.60	825,743
2025-04-07	79.40	79.60	73.80	77.80	107,021
2025-04-04	86.20	86.20	79.00	80.00	439,816
2025-04-03	94.00	94.00	87.00	89.00	325,976
2025-04-02	91.20	91.20	91.00	91.00	107,989
2025-04-01	93.40	93.40	93.40	93.40	116,059
2025-03-31	84.00	91.00	83.30	90.00	143,817
2025-03-28	85.00	87.50	85.00	87.00	101,985
2025-03-27	88.90	88.90	84.00	84.00	22,211
2025-03-26	86.00	88.40	86.00	88.40	20,428
2025-03-25	86.00	87.90	86.00	87.30	264,099
2025-03-24	89.90	89.90	86.00	87.00	133,511
2025-03-21	85.10	87.70	85.10	87.70	41,455
2025-03-20	87.40	87.40	87.30	87.30	117,668
2025-03-19	86.20	87.30	86.10	87.30	82,017
2025-03-18	84.90	88.90	84.80	87.00	117,649
2025-03-17	87.50	87.50	86.00	86.00	17,772
2025-03-14	82.80	87.10	82.80	87.10	70,094
2025-03-13	80.10	80.90	80.00	80.10	88,829
2025-03-12	78.10	82.90	78.00	78.00	56,736
2025-03-11	78.10	79.50	77.00	78.00	46,463
2025-03-10	82.00	82.00	78.00	78.00	36,870
2025-03-07	84.30	84.40	81.00	81.00	77,721
2025-03-06	83.00	83.00	81.10	81.20	68,975
2025-03-05	79.50	80.10	79.20	79.20	101,512
2025-03-04	85.60	85.60	76.10	78.00	4,106,347
2025-03-03	83.70	87.40	83.70	86.00	1,945,243
2025-02-28	81.00	86.90	81.00	85.00	412,396
2025-02-27	77.10	83.00	77.10	83.00	129,240
2025-02-26	75.00	86.90	75.00	82.60	4,652,845
2025-02-25	60.90	73.00	60.90	72.40	374,926
2025-02-24	46.65	62.20	46.65	58.50	1,869,699
2025-02-21	63.60	63.70	28.30	48.20	6,624,410
2025-02-20	62.40	63.60	59.00	62.00	166,953
2025-02-19	61.20	63.60	61.10	63.00	129,200
2025-02-18	63.00	66.00	62.00	62.40	415,580
2025-02-17	90.00	90.00	64.00	64.00	3,055,084
2025-02-14	91.70	91.70	87.70	88.00	148,448
2025-02-13	97.20	97.20	92.30	93.00	85,941
2025-02-12	95.90	98.00	93.00	93.00	154,708
2025-02-11	94.50	94.50	93.00	93.40	47,160
2025-02-10	96.00	96.00	94.00	95.00	94,073
2025-02-07	95.80	98.80	95.00	95.30	162,847
2025-02-06	96.30	96.40	95.80	96.40	90,973
2025-02-05	97.10	97.50	96.00	97.10	105,746
2025-02-04	96.00	96.90	94.80	96.90	265,634
2025-02-03	103.80	103.80	92.00	94.00	501,571
2025-01-31	101.20	102.00	99.90	100.00	217,642
2025-01-30	103.80	103.80	101.00	101.40	83,273
2025-01-29	107.00	107.00	101.00	102.00	166,174
2025-01-28	125.00	125.00	100.00	102.00	676,375
2025-01-27	126.80	126.80	122.00	122.00	139,643
2025-01-24	126.00	128.00	125.00	128.00	37,983
2025-01-23	129.80	129.80	126.00	127.00	51,545
2025-01-22	130.00	130.00	127.00	127.80	53,079
2025-01-21	129.80	130.20	129.00	130.00	50,643
2025-01-20	127.20	128.20	125.00	128.20	72,415
2025-01-17	132.00	132.00	127.00	130.80	275,961
2025-01-16	137.40	137.40	126.20	128.40	60,592
2025-01-15	137.00	139.80	135.00	135.00	40,613
2025-01-14	136.00	139.40	134.40	134.40	26,865
2025-01-13	142.20	142.20	135.00	135.00	184,779
2025-01-10	140.20	145.00	139.20	142.00	115,542
2025-01-09	140.40	142.20	136.00	142.00	56,957
2025-01-08	139.00	143.60	139.00	142.00	82,624
2025-01-07	144.00	145.40	139.20	139.20	67,348
2025-01-06	142.20	149.00	142.20	149.00	952,199
2025-01-03	144.40	148.00	142.20	145.00	233,621
2025-01-02	142.00	146.00	142.00	146.00	171,178
2025-01-01	146.00	146.00	146.00	146.00	0
2024-12-31	143.20	147.80	142.80	146.00	81,587
2024-12-30	150.20	154.40	136.40	147.00	194,742
2024-12-27	152.20	157.00	152.20	155.00	58,138
2024-12-26	155.00	155.00	155.00	155.00	0
2024-12-25	155.00	155.00	155.00	155.00	0
2024-12-24	159.40	159.40	155.00	155.00	47,271
2024-12-23	153.00	156.40	153.00	155.00	83,224
2024-12-20	160.60	163.80	153.00	153.00	317,244
2024-12-19	175.00	182.00	160.00	162.00	756,454
2024-12-18	182.20	190.00	171.80	171.80	857,304
2024-12-17	204.50	207.50	179.40	179.40	700,797
2024-12-16	231.00	231.00	204.00	205.00	750,109
2024-12-13	260.00	260.00	256.00	256.00	19,271
2024-12-12	256.50	274.00	256.50	274.00	43,204
2024-12-11	259.00	260.00	258.50	260.00	59,766
2024-12-10	251.00	269.00	250.50	269.00	50,132
2024-12-09	256.00	258.50	252.00	252.00	49,536
2024-12-06	245.00	245.00	245.00	245.00	5,090
2024-12-05	240.50	246.00	240.50	246.00	18,116
2024-12-04	240.50	240.50	240.50	240.50	13,557
2024-12-03	257.50	257.50	242.00	242.00	17,980
2024-12-02	252.50	256.50	250.50	254.00	16,796
2024-11-29	250.50	258.00	248.50	258.00	13,313
2024-11-28	250.00	250.00	250.00	250.00	1,453
2024-11-27	260.00	260.00	251.50	251.50	12,834
2024-11-26	258.00	258.00	255.00	255.00	4,932
2024-11-25	257.50	257.50	244.50	250.00	49,301
2024-11-22	250.00	259.50	248.00	250.00	52,336
2024-11-21	250.50	250.50	250.00	250.00	431,034
2024-11-20	250.00	254.50	250.00	250.00	196,025
2024-11-19	250.50	254.00	250.50	254.00	135,770
2024-11-18	260.50	260.50	255.00	255.00	908
2024-11-15	266.50	266.50	256.50	263.00	18,195
2024-11-14	252.50	268.00	250.50	268.00	44,803
2024-11-13	260.00	269.50	250.00	258.00	16,495
2024-11-12	269.50	270.00	258.00	259.50	41,083
2024-11-11	263.50	269.50	263.50	263.50	12,205
2024-11-08	278.50	278.50	270.00	270.00	96,219
2024-11-07	286.00	287.00	278.50	278.50	16,776
2024-11-06	286.00	286.00	271.50	281.00	5,199
2024-11-05	285.00	286.00	275.00	280.00	21,008
2024-11-04	285.00	285.00	270.50	276.50	12,187
2024-11-01	285.00	285.00	274.50	282.00	25,918
2024-10-31	285.00	285.00	277.00	281.00	11,826
2024-10-30	280.00	282.50	274.00	278.00	338,308
2024-10-29	275.00	280.00	267.50	268.50	24,850
2024-10-28	284.00	290.00	278.00	278.00	902,021
2024-10-25	284.00	284.00	276.00	283.00	127,052
2024-10-24	276.50	279.50	273.50	277.00	85,255
2024-10-23	284.00	284.00	272.50	280.00	13,225
2024-10-22	259.50	280.00	259.50	275.00	264,098
2024-10-21	246.50	259.00	246.50	257.00	42,707
2024-10-18	251.00	257.50	251.00	255.50	19,466
2024-10-17	246.50	252.50	246.50	252.50	3,708
2024-10-16	250.50	252.50	250.00	252.50	31,633
2024-10-15	253.00	255.00	250.50	252.50	8,372
2024-10-14	245.00	260.00	242.00	260.00	139,481
2024-10-11	245.00	245.50	235.50	241.00	49,914
2024-10-10	245.00	245.00	245.00	245.00	8,882
2024-10-09	250.00	256.00	247.50	247.50	405,408
2024-10-08	250.50	251.50	245.00	245.00	36,438
2024-10-07	254.50	255.00	253.50	253.50	238,891
2024-10-04	252.00	264.00	250.50	254.00	24,314
2024-10-03	254.50	255.50	250.00	250.00	1,158,903
2024-10-02	250.50	254.00	250.00	252.50	568,674
2024-10-01	248.00	265.00	248.00	250.00	101,723
2024-09-30	240.50	254.50	240.00	253.00	145,927
2024-09-27	224.00	250.00	224.00	245.00	941,444
2024-09-26	235.00	235.00	222.50	225.00	731,776
2024-09-25	283.50	299.50	279.00	280.00	16,270
2024-09-24	290.00	290.00	290.00	290.00	4,615
2024-09-23	281.50	288.50	281.50	284.00	120,338
2024-09-20	295.00	295.00	283.50	283.50	31,119
2024-09-19	310.50	311.50	289.00	296.00	53,425
2024-09-18	310.50	310.50	307.00	307.00	41,552
2024-09-17	303.50	308.00	294.00	308.00	51,535
2024-09-16	319.00	319.00	310.00	310.00	8,170
2024-09-13	312.00	312.00	312.00	312.00	43,585
2024-09-12	318.50	318.50	308.50	312.00	29,200
2024-09-11	316.50	317.00	313.00	313.00	7,805
2024-09-10	312.00	312.00	312.00	312.00	2,683
2024-09-09	312.00	313.50	305.00	312.00	43,458
2024-09-06	315.50	319.50	315.50	319.50	27,524
2024-09-05	336.00	336.00	310.50	318.00	121,496
2024-09-04	331.00	338.50	330.50	336.00	11,629
2024-09-03	330.50	330.50	330.50	330.50	577,080
2024-09-02	330.00	341.50	330.00	340.00	20,633
2024-08-30	341.50	342.00	334.50	342.00	45,910
2024-08-29	341.50	341.50	335.00	340.00	48,299
2024-08-28	342.00	342.00	333.50	340.00	29,723
2024-08-27	342.00	342.00	336.00	340.00	16,892
2024-08-26	337.50	337.50	337.50	337.50	0
2024-08-23	338.00	339.50	335.50	337.50	16,814
2024-08-22	340.00	340.00	338.00	338.00	309,467
2024-08-21	340.00	342.50	337.50	337.50	308,341
2024-08-20	345.00	345.00	340.50	343.00	473,361
2024-08-19	342.00	348.00	342.00	343.00	41,934
2024-08-16	340.00	343.50	340.00	343.50	9,921
2024-08-15	351.00	356.00	340.00	340.00	44,223
2024-08-14	352.50	357.50	350.00	350.00	13,625
2024-08-13	353.50	362.50	350.50	350.50	40,850
2024-08-12	351.50	359.00	348.50	353.50	42,156
2024-08-09	345.00	352.00	342.00	350.00	165,290
2024-08-08	344.50	346.00	333.50	345.00	18,411
2024-08-07	329.00	343.00	329.00	343.00	11,839
2024-08-06	323.50	342.00	323.50	327.00	43,585
2024-08-05	321.50	326.00	319.00	326.00	362,942
2024-08-02	322.50	324.00	320.00	322.00	26,353
2024-08-01	322.00	324.00	322.00	322.50	253,653
2024-07-31	306.00	323.00	306.00	323.00	849,056
2024-07-30	312.00	321.50	312.00	321.50	16,757
2024-07-29	306.50	317.50	306.50	316.00	14,626
2024-07-26	307.00	314.00	307.00	314.00	17,719
2024-07-25	306.50	306.50	302.00	302.00	46,585
2024-07-24	300.50	305.00	300.50	305.00	8,396
2024-07-23	307.00	307.00	300.50	302.50	19,383
2024-07-22	303.00	307.00	303.00	307.00	23,736
2024-07-19	299.00	306.50	299.00	303.50	216,771
2024-07-18	285.00	303.00	285.00	299.00	44,587
2024-07-17	300.00	300.00	290.50	297.00	73,576
2024-07-16	295.00	296.00	288.50	291.50	99,696
2024-07-15	295.00	295.00	295.00	295.00	14,373
2024-07-12	282.50	294.50	282.00	294.00	61,160
2024-07-11	270.00	286.50	270.00	286.50	48,426
2024-07-10	283.50	283.50	273.50	273.50	15,657
2024-07-09	287.50	287.50	274.50	274.50	10,142
2024-07-08	280.00	285.00	280.00	285.00	65,400
2024-07-05	290.00	290.00	272.50	272.50	17,461
2024-07-04	283.50	290.00	280.00	290.00	40,920
2024-07-03	285.00	285.00	284.00	284.00	27,760
2024-07-02	282.00	296.50	282.00	288.00	8,450
2024-07-01	287.50	296.50	282.50	282.50	188,250
2024-06-28	296.50	296.50	287.00	287.00	24,895
2024-06-27	296.50	296.50	285.00	285.00	15,185
2024-06-26	291.50	296.50	287.50	291.00	73,809
2024-06-25	300.00	303.50	294.50	296.00	461,942
2024-06-24	300.00	304.50	290.50	298.00	132,039
2024-06-21	302.00	307.50	287.00	291.00	238,451
2024-06-20	315.50	329.50	309.50	309.50	50,842
2024-06-19	334.00	334.00	315.00	315.00	14,582
2024-06-18	321.00	327.00	318.00	318.00	153,304
2024-06-17	324.50	324.50	324.00	324.00	192,682
2024-06-14	322.50	340.00	322.50	331.00	13,313
2024-06-13	327.00	336.00	325.00	325.00	26,702
2024-06-12	334.00	336.50	327.50	327.50	43,622
2024-06-11	332.50	334.00	321.50	328.00	72,069
2024-06-10	315.00	334.00	315.00	323.00	10,683
2024-06-07	300.00	318.50	295.00	316.00	22,008
2024-06-06	318.00	321.50	305.50	305.50	26,593
2024-06-05	319.00	320.00	309.00	309.00	163,736
2024-06-04	288.50	322.00	288.50	322.00	20,748
2024-06-03	293.50	305.50	293.50	303.00	34,750
2024-05-31	291.50	297.50	287.50	287.50	65,039
2024-05-30	302.50	302.50	286.00	286.00	46,160
2024-05-29	302.00	310.50	296.00	296.50	20,283
2024-05-28	302.00	319.00	302.00	303.50	70,669
2024-05-27	303.00	303.00	303.00	303.00	0
2024-05-24	294.50	303.00	294.50	303.00	18,994
2024-05-23	294.50	294.50	288.00	294.50	37,898
2024-05-22	277.50	295.00	277.50	293.00	97,816
2024-05-21	275.00	294.50	275.00	290.00	246,919
2024-05-20	275.00	289.50	275.00	289.50	13,286
2024-05-17	275.00	294.50	275.00	281.50	465,358
2024-05-16	275.00	288.00	275.00	279.50	24,073
2024-05-15	276.00	282.00	276.00	278.00	22,037
2024-05-14	280.50	280.50	275.00	276.00	277,328
2024-05-13	275.50	294.00	275.50	280.00	63,298
2024-05-10	275.50	288.50	275.50	283.50	71,643
2024-05-09	277.50	289.50	271.00	280.00	43,530
2024-05-08	281.50	286.00	273.00	280.00	27,051
2024-05-07	275.50	286.50	272.50	275.00	102,557
2024-05-06	281.50	281.50	281.50	281.50	0
2024-05-03	278.00	281.50	273.00	281.50	21,194
2024-05-02	290.00	290.00	280.00	285.00	485,753
2024-05-01	289.50	289.50	282.00	282.00	10,387
2024-04-30	282.00	282.00	275.00	275.00	19,940
2024-04-29	285.00	285.00	279.00	282.50	14,187
2024-04-26	270.50	285.00	270.50	280.00	398,220
2024-04-25	275.00	275.00	275.00	275.00	63,441
2024-04-24	273.50	278.00	272.50	277.00	28,748
2024-04-23	260.00	280.50	260.00	278.00	287,380
2024-04-22	280.00	291.00	279.50	284.00	26,002
2024-04-19	277.50	280.00	275.00	280.00	20,545
2024-04-18	294.50	294.50	277.00	280.00	19,480
2024-04-17	286.00	286.00	280.00	281.00	32,032
2024-04-16	290.00	290.00	280.00	286.00	23,004
2024-04-15	290.50	294.00	284.00	291.00	13,350
2024-04-12	292.00	292.00	282.50	289.50	32,653
2024-04-11	288.00	288.00	288.00	288.00	7,484
2024-04-10	293.50	293.50	286.00	286.00	330,172
2024-04-09	292.00	292.00	286.00	291.50	22,579
2024-04-08	294.50	294.50	284.50	291.50	16,030
2024-04-05	300.00	302.00	295.00	295.00	36,604
2024-04-04	299.50	308.00	297.00	308.00	69,280
2024-04-03	296.50	299.00	292.50	296.00	45,441
2024-04-02	282.50	297.00	282.50	291.50	227,610
2024-04-01	289.00	289.00	289.00	289.00	0
2024-03-29	289.00	289.00	289.00	289.00	0
2024-03-28	289.00	289.00	289.00	289.00	35,441
2024-03-27	285.00	290.00	285.00	287.00	74,504
2024-03-26	274.50	289.00	274.50	288.50	63,485
2024-03-25	273.00	275.00	268.00	275.00	24,277
2024-03-22	270.00	273.00	269.00	273.00	19,624
2024-03-21	271.00	273.00	269.00	273.00	14,732
2024-03-20	268.00	277.00	268.00	270.00	115,987
2024-03-19	275.00	276.00	262.50	272.00	70,974
2024-03-18	290.00	290.50	280.00	280.00	29,454
2024-03-15	303.00	304.50	291.00	291.00	940,814
2024-03-14	310.00	315.00	305.00	305.00	207,817
2024-03-13	316.00	324.50	310.00	320.00	189,316
2024-03-12	322.00	325.00	316.00	317.50	81,696
2024-03-11	325.00	330.00	321.50	322.00	55,011
2024-03-08	329.00	339.50	328.00	329.00	68,568
2024-03-07	326.00	332.00	316.50	327.50	25,572
2024-03-06	324.00	329.00	316.00	316.00	1,125,315
2024-03-05	320.50	328.00	320.50	328.00	671,003
2024-03-04	326.00	329.00	323.00	325.00	239,306
2024-03-01	330.00	337.00	324.50	329.00	153,108
2024-02-29	336.50	336.50	325.50	327.50	26,316
2024-02-28	322.00	326.00	320.50	325.00	342,968
2024-02-27	327.00	329.00	324.50	327.00	365,477
2024-02-26	330.50	334.50	326.00	326.00	48,032
2024-02-23	329.50	339.00	329.50	338.00	22,200
2024-02-22	329.50	342.00	323.50	336.00	433,617
2024-02-21	328.00	328.50	324.50	326.00	16,741
2024-02-20	333.50	333.50	325.50	326.00	64,349
2024-02-19	339.00	342.00	331.50	331.50	71,229
2024-02-16	336.50	346.50	336.50	337.00	61,997
2024-02-15	328.00	338.00	328.00	337.00	19,522
2024-02-14	334.00	335.50	330.50	330.50	19,788
2024-02-13	336.00	336.50	330.00	332.50	35,966
2024-02-12	327.50	335.50	325.00	335.50	39,808
2024-02-09	327.50	332.50	326.00	328.50	11,639
2024-02-08	328.00	339.50	327.50	332.50	71,131
2024-02-07	328.00	335.00	326.00	330.50	156,530
2024-02-06	326.00	326.00	326.00	326.00	67,690
2024-02-05	329.50	333.50	325.00	325.00	211,199
2024-02-02	331.50	334.00	325.50	327.00	13,031
2024-02-01	327.00	331.00	325.50	327.00	283,139
2024-01-31	328.50	330.00	327.00	327.50	48,997
2024-01-30	334.00	334.00	327.50	327.50	10,608
2024-01-29	330.00	330.00	330.00	330.00	12,474
2024-01-26	339.50	339.50	328.50	331.00	377,141
2024-01-25	326.50	332.50	324.00	329.50	35,565
2024-01-24	328.00	331.00	325.50	325.50	557,199
2024-01-23	329.50	336.50	329.00	335.50	15,791
2024-01-22	322.50	329.00	320.00	327.00	21,706
2024-01-19	330.00	330.00	320.00	320.50	62,319
2024-01-18	324.00	326.00	323.00	323.00	18,484
2024-01-17	318.00	324.00	318.00	320.00	40,111
2024-01-16	327.50	331.50	322.50	322.50	21,105
2024-01-15	330.00	339.50	317.50	339.50	41,545
2024-01-12	317.50	325.50	317.50	320.50	25,920
2024-01-11	337.00	337.00	315.00	321.00	1,295,923
2024-01-10	340.00	341.00	330.50	330.50	1,220,302
2024-01-09	342.50	342.50	340.00	340.00	282,259
2024-01-08	342.50	349.50	340.00	341.00	43,517
2024-01-05	344.50	347.50	340.00	342.50	18,418
2024-01-04	340.00	343.50	340.00	340.00	89,342
2024-01-03	344.50	351.50	340.00	340.00	49,730
2024-01-02	335.00	353.50	335.00	345.50	36,068
2024-01-01	348.00	348.00	348.00	348.00	0
2023-12-29	340.00	349.50	340.00	348.00	69,741
2023-12-28	343.50	350.50	343.50	344.50	27,190
2023-12-27	340.00	352.00	340.00	348.50	166,949
2023-12-26	348.50	348.50	348.50	348.50	0
2023-12-25	348.50	348.50	348.50	348.50	0
2023-12-22	354.50	354.50	345.00	348.50	372,853
2023-12-21	359.50	360.00	348.50	351.00	58,739
2023-12-20	359.00	359.00	352.00	355.50	50,939
2023-12-19	343.00	352.00	343.00	350.00	103,026
2023-12-18	340.00	354.50	340.00	347.00	138,674
2023-12-15	335.00	360.00	335.00	349.00	320,065
2023-12-14	340.50	349.50	338.00	348.00	102,019
2023-12-13	340.00	357.50	340.00	352.00	61,120
2023-12-12	335.00	344.50	335.00	344.00	223,769
2023-12-11	344.50	344.50	334.00	337.00	163,883
2023-12-08	318.50	341.50	318.50	337.50	919,932
2023-12-07	310.00	322.00	310.00	322.00	254,416
2023-12-06	329.50	329.50	320.00	320.00	65,862
2023-12-05	325.00	325.00	315.50	321.50	89,521
2023-12-04	320.00	325.00	313.50	324.00	93,719
2023-12-01	320.00	325.00	319.00	325.00	1,296,768
2023-11-30	325.00	325.00	311.50	320.00	1,502,527
2023-11-29	331.50	331.50	326.00	326.00	299,393
2023-11-28	330.00	332.00	327.00	329.50	1,041,817
2023-11-27	330.00	338.50	330.00	332.50	97,860
2023-11-24	331.50	339.50	324.00	333.50	152,339
2023-11-23	331.50	336.00	320.00	336.00	346,967
2023-11-22	349.50	349.50	328.50	331.00	275,432
2023-11-21	285.00	341.00	285.00	341.00	1,226,456
2023-11-20	280.50	284.00	271.50	276.00	73,357
2023-11-17	289.50	289.50	272.50	278.00	106,913
2023-11-16	290.00	295.00	273.50	275.50	127,957
2023-11-15	277.50	290.00	270.00	290.00	127,966
2023-11-14	309.50	310.00	266.00	279.00	174,320
2023-11-13	310.50	315.00	295.50	295.50	125,709
2023-11-10	331.00	335.00	312.00	312.00	43,908
2023-11-09	314.00	344.50	309.50	316.00	662,388
2023-11-08	314.50	314.50	299.50	299.50	111,353
2023-11-07	307.50	310.50	306.50	307.50	22,202
2023-11-06	308.50	311.50	308.00	308.00	38,540
2023-11-03	305.00	310.50	305.00	308.50	109,495
2023-11-02	311.50	314.00	306.00	306.00	426,355
2023-11-01	315.00	315.00	303.50	304.00	13,111
2023-10-31	310.50	314.00	305.00	309.00	173,288
2023-10-30	315.00	323.00	313.00	315.50	70,627
2023-10-27	320.00	320.00	310.00	315.50	29,292
2023-10-26	318.00	319.50	315.00	316.00	27,820
2023-10-25	318.00	325.00	314.50	324.00	48,293
2023-10-24	308.00	318.00	306.50	318.00	57,019
2023-10-23	313.00	318.00	304.00	308.00	192,462
2023-10-20	329.50	332.00	310.00	315.50	164,431
2023-10-19	329.50	336.00	329.50	331.00	62,256
2023-10-18	336.00	336.00	329.00	333.00	33,196
2023-10-17	322.00	332.50	322.00	332.50	50,616
2023-10-16	329.50	339.00	325.50	330.00	703,395
2023-10-13	322.00	332.00	322.00	330.50	108,382
2023-10-12	332.50	335.00	319.50	330.50	534,663
2023-10-11	330.00	346.00	330.00	343.50	98,703
2023-10-10	324.50	331.50	322.50	331.50	119,460
2023-10-09	325.00	333.00	317.00	321.00	130,612
2023-10-06	316.50	330.00	316.50	325.00	132,178
2023-10-05	301.00	323.50	301.00	318.50	197,200
2023-10-04	330.50	330.50	303.50	306.00	184,564
2023-10-03	378.00	378.00	315.50	324.00	168,944
2023-10-02	323.50	430.50	323.50	365.00	181,044
2023-09-29	292.50	338.50	292.50	329.50	578,366
2023-09-28	320.00	328.00	299.50	299.50	270,495
2023-09-27	370.00	373.50	320.50	329.00	330,361
2023-09-26	440.00	452.00	338.00	347.00	1,539,620
2023-09-25	539.00	620.00	532.00	550.00	213,268
2023-09-22	525.00	543.00	517.00	518.00	43,632
2023-09-21	544.00	544.00	515.00	533.00	29,801
2023-09-20	535.00	535.00	501.00	514.00	18,834
2023-09-19	527.00	527.00	503.00	510.00	31,913
2023-09-18	502.00	515.00	498.00	515.00	13,270
2023-09-15	532.00	532.00	501.00	532.00	92,611
2023-09-14	514.00	539.00	512.00	533.00	19,055
2023-09-13	495.50	516.00	492.50	510.00	28,321
2023-09-12	490.00	511.00	490.00	503.00	63,116
2023-09-11	507.00	520.00	493.50	500.00	565,730
2023-09-08	520.00	521.00	505.00	517.00	29,229
2023-09-07	532.00	532.00	485.50	515.00	35,723
2023-09-06	569.00	580.00	539.00	541.00	76,074
2023-09-05	554.00	564.00	554.00	560.00	27,088
2023-09-04	542.00	547.00	530.00	530.00	23,536
2023-09-01	516.00	539.00	516.00	524.00	21,727
2023-08-31	529.00	533.00	515.00	519.00	37,889
2023-08-30	506.00	532.00	502.00	532.00	2,528,602
2023-08-29	531.00	531.00	499.50	509.00	41,123
2023-08-28	518.00	518.00	518.00	518.00	0
2023-08-25	523.00	527.00	518.00	518.00	14,279
2023-08-24	531.00	540.00	525.00	525.00	17,435
2023-08-23	508.00	534.00	508.00	526.00	360,282
2023-08-22	552.00	552.00	513.00	516.00	35,514
2023-08-21	520.00	531.00	520.00	521.00	19,074
2023-08-18	532.00	535.00	525.00	530.00	31,489
2023-08-17	535.00	546.00	520.00	535.00	79,724
2023-08-16	557.00	557.00	529.00	532.00	17,393
2023-08-15	531.00	531.00	523.00	527.00	24,109
2023-08-14	540.00	542.00	530.00	536.00	83,697
2023-08-11	548.00	548.00	548.00	548.00	6,441
2023-08-10	541.00	548.00	535.00	545.00	19,773
2023-08-09	525.00	558.00	522.00	544.00	367,621
2023-08-08	550.00	571.00	525.00	525.00	749,078
2023-08-07	569.00	569.00	545.00	556.00	57,226
2023-08-04	559.00	565.00	550.00	556.00	34,644
2023-08-03	574.00	574.00	528.00	551.00	98,059
2023-08-02	598.00	600.00	583.00	594.00	22,368
2023-08-01	599.00	600.00	597.00	600.00	22,176
2023-07-31	601.00	602.00	599.00	600.00	29,969
2023-07-28	604.00	605.00	595.00	600.00	50,244
2023-07-27	602.00	602.00	595.00	600.00	46,512
2023-07-26	599.00	600.00	597.00	599.00	66,587
2023-07-25	593.00	603.00	588.00	600.00	426,045
2023-07-24	600.00	605.00	597.00	600.00	23,803
2023-07-21	597.00	600.00	596.00	600.00	47,870
2023-07-20	605.00	605.00	596.00	600.00	70,659
2023-07-19	600.00	605.00	597.00	600.00	305,390
2023-07-18	605.00	605.00	598.00	600.00	357,007
2023-07-17	589.00	606.00	589.00	600.00	267,697
2023-07-14	599.00	615.00	588.00	597.00	55,885
2023-07-13	610.00	616.00	600.00	612.00	36,674
2023-07-12	600.00	617.00	591.00	610.00	32,427
2023-07-11	620.00	626.00	615.00	615.00	31,187
2023-07-10	630.00	630.00	611.00	611.00	1,314,643
2023-07-07	617.00	631.00	611.00	620.00	52,580
2023-07-06	648.00	652.00	632.00	641.00	20,854
2023-07-05	687.00	693.00	673.00	680.00	143,096
2023-07-04	680.00	695.00	680.00	695.00	49,796
2023-07-03	696.00	700.00	694.00	696.00	21,576
2023-06-30	689.00	697.00	680.00	692.00	87,629
2023-06-29	681.00	694.00	681.00	692.00	26,966
2023-06-28	691.00	698.00	679.00	689.00	55,765
2023-06-27	679.00	710.00	663.00	692.00	42,837
2023-06-26	720.00	720.00	668.00	668.00	31,640
2023-06-23	738.00	743.00	715.00	718.00	51,922
2023-06-22	728.00	742.00	725.00	729.00	52,677
2023-06-21	711.00	737.00	700.00	730.00	85,845
2023-06-20	692.00	750.00	692.00	723.00	59,665
2023-06-19	651.00	709.00	651.00	693.00	106,681
2023-06-16	640.00	671.00	606.00	671.00	1,350,448
2023-06-15	638.00	638.00	621.00	635.00	39,157
2023-06-14	644.00	644.00	625.00	626.00	58,139
2023-06-13	626.00	636.00	615.00	633.00	45,216
2023-06-12	635.00	665.00	620.00	640.00	46,692
2023-06-09	687.00	687.00	612.00	662.00	28,712
2023-06-08	683.00	683.00	683.00	683.00	29,451
2023-06-07	700.00	734.00	698.00	715.00	18,800
2023-06-06	700.00	710.00	682.00	700.00	1,381,065
2023-06-05	698.00	698.00	672.00	680.00	189,016
2023-06-02	671.00	680.00	654.00	680.00	83,404
2023-06-01	681.00	689.00	665.00	673.00	33,470
2023-05-31	653.00	677.00	653.00	677.00	120,076
2023-05-30	680.00	680.00	634.00	662.00	330,968
2023-05-29	659.00	659.00	659.00	659.00	0
2023-05-26	658.00	669.00	624.00	659.00	37,656
2023-05-25	691.00	693.00	673.00	675.00	18,170
2023-05-24	694.00	709.00	668.00	702.00	21,582
2023-05-23	733.00	734.00	704.00	710.00	29,589
2023-05-22	746.00	758.00	722.00	722.00	61,167
2023-05-19	703.00	720.00	697.00	720.00	63,488
2023-05-18	701.00	726.00	684.00	692.00	338,782
2023-05-17	706.00	732.00	706.00	720.00	16,380
2023-05-16	746.00	759.00	721.00	731.00	35,460
2023-05-15	700.00	726.00	699.00	714.00	19,491
2023-05-12	721.00	722.00	704.00	722.00	81,325
2023-05-11	767.00	767.00	722.00	731.00	17,094
2023-05-10	735.00	750.00	724.00	735.00	34,035
2023-05-09	769.00	769.00	734.00	742.00	44,703
2023-05-08	751.00	751.00	751.00	751.00	0
2023-05-05	724.00	773.00	724.00	751.00	56,137
2023-05-04	739.00	753.00	710.00	735.00	32,013
2023-05-03	714.00	725.00	700.00	725.00	141,443
2023-05-02	790.00	790.00	699.00	713.00	96,050
2023-05-01	785.00	785.00	785.00	785.00	0
2023-04-28	780.00	800.00	780.00	785.00	23,210
2023-04-27	798.00	808.00	784.00	788.00	60,171
2023-04-26	809.00	810.00	762.00	780.00	197,362
2023-04-25	819.00	819.00	806.00	810.00	222,978
2023-04-24	845.00	845.00	798.00	811.00	23,574
2023-04-21	791.00	821.00	774.00	800.00	38,609
2023-04-20	795.00	815.00	767.00	801.00	58,805
2023-04-19	825.00	850.00	814.00	835.00	149,992
2023-04-18	846.00	877.00	846.00	877.00	226,013
2023-04-17	843.00	859.00	831.00	857.00	26,808
2023-04-14	832.00	847.00	823.00	845.00	40,136
2023-04-13	847.00	859.00	823.00	856.00	26,833
2023-04-12	831.00	867.00	831.00	865.00	22,205
2023-04-11	847.00	864.00	847.00	856.00	17,403
2023-04-10	850.00	850.00	850.00	850.00	0
2023-04-07	850.00	850.00	850.00	850.00	0
2023-04-06	847.00	850.00	814.00	850.00	28,478
2023-04-05	867.00	868.00	817.00	835.00	42,249
2023-04-04	895.00	895.00	859.00	866.00	26,484
2023-04-03	862.00	889.00	862.00	881.00	59,291
2023-03-31	895.00	895.00	881.00	885.00	39,732
2023-03-30	872.00	872.00	859.00	872.00	29,545
2023-03-29	878.00	878.00	863.00	863.00	34,820
2023-03-28	893.00	893.00	863.00	879.00	37,895
2023-03-27	879.00	890.00	868.00	884.00	38,738
2023-03-24	849.00	873.00	843.00	868.00	393,184
2023-03-23	872.00	872.00	831.00	840.00	22,754
2023-03-22	890.00	890.00	829.00	833.00	29,124
2023-03-21	825.00	850.00	822.00	833.00	67,737
2023-03-20	800.00	849.00	800.00	835.00	42,714
2023-03-17	872.00	888.00	832.00	848.00	226,953
2023-03-16	888.00	888.00	843.00	861.00	39,512
2023-03-15	875.00	884.00	868.00	880.00	51,971
2023-03-14	870.00	891.00	870.00	889.00	38,092
2023-03-13	930.00	930.00	863.00	869.00	39,716
2023-03-10	892.00	909.00	892.00	900.00	36,589
2023-03-09	928.00	928.00	896.00	909.00	39,654
2023-03-08	920.00	926.00	891.00	907.00	43,114
2023-03-07	910.00	931.00	910.00	911.00	46,943
2023-03-06	952.00	958.00	907.00	920.00	41,780
2023-03-03	940.00	968.00	922.00	935.00	56,862
2023-03-02	932.00	968.00	931.00	943.00	266,452
2023-03-01	997.00	1,024.00	920.00	932.00	72,538
2023-02-28	899.00	986.00	892.00	986.00	115,540
2023-02-27	932.00	945.00	930.00	930.00	229,257
2023-02-24	943.00	946.00	923.00	923.00	201,755
2023-02-23	939.00	955.00	929.00	933.00	190,174
2023-02-22	997.00	1,002.00	940.00	943.00	217,326
2023-02-21	1,038.00	1,038.00	966.00	991.00	155,310
2023-02-20	1,114.00	1,114.00	1,022.00	1,044.00	226,161
2023-02-17	1,164.00	1,164.00	1,100.00	1,100.00	29,245
2023-02-16	1,156.00	1,156.00	1,100.00	1,108.00	9,357
2023-02-15	1,082.00	1,108.00	1,082.00	1,106.00	10,044
2023-02-14	1,092.00	1,102.00	1,070.00	1,094.00	198,393
2023-02-13	1,086.00	1,104.00	1,086.00	1,102.00	8,284
2023-02-10	1,110.00	1,110.00	1,064.00	1,094.00	21,024
2023-02-09	1,118.00	1,130.00	1,104.00	1,112.00	29,357
2023-02-08	1,070.00	1,140.00	1,070.00	1,120.00	32,225
2023-02-07	1,074.00	1,080.00	1,064.00	1,072.00	16,966
2023-02-06	1,050.00	1,086.00	1,048.00	1,074.00	25,313
2023-02-03	1,038.00	1,056.00	1,038.00	1,056.00	22,832
2023-02-02	1,062.00	1,072.00	1,038.00	1,040.00	49,725
2023-02-01	994.00	1,052.00	994.00	1,052.00	41,042
2023-01-31	1,034.00	1,060.00	1,022.00	1,026.00	23,018
2023-01-30	1,072.00	1,072.00	1,032.00	1,048.00	22,574
2023-01-27	1,116.00	1,116.00	1,072.00	1,084.00	28,188
2023-01-26	1,100.00	1,112.00	1,094.00	1,102.00	123,756
2023-01-25	1,108.00	1,110.00	1,072.00	1,100.00	96,065
2023-01-24	1,098.00	1,110.00	1,090.00	1,092.00	25,661
2023-01-23	1,112.00	1,128.00	1,086.00	1,088.00	34,215
2023-01-20	1,090.00	1,116.00	1,090.00	1,092.00	121,355
2023-01-19	1,112.00	1,120.00	1,088.00	1,092.00	23,595
2023-01-18	1,128.00	1,128.00	1,100.00	1,100.00	19,978
2023-01-17	1,102.00	1,110.00	1,094.00	1,104.00	24,621
2023-01-16	1,110.00	1,118.00	1,062.00	1,110.00	49,125
2023-01-13	1,088.00	1,088.00	1,052.00	1,066.00	244,113
2023-01-12	1,078.00	1,092.00	1,058.00	1,070.00	95,652
2023-01-11	1,078.00	1,088.00	1,054.00	1,080.00	118,391
2023-01-10	1,098.00	1,112.00	1,062.00	1,076.00	51,589
2023-01-09	1,170.00	1,170.00	1,062.00	1,108.00	101,396
2023-01-06	1,150.00	1,180.00	1,144.00	1,160.00	11,624
2023-01-05	1,168.00	1,184.00	1,164.00	1,178.00	31,199
2023-01-04	1,056.00	1,196.00	1,056.00	1,170.00	161,429
2023-01-03	1,074.00	1,116.00	1,074.00	1,098.00	46,272
2023-01-02	1,078.00	1,078.00	1,078.00	1,078.00	0
2022-12-30	1,046.00	1,078.00	1,046.00	1,078.00	7,447
2022-12-29	1,000.00	1,060.00	1,000.00	1,050.00	9,271
2022-12-28	1,010.00	1,080.00	1,010.00	1,052.00	12,458
2022-12-27	1,052.00	1,052.00	1,052.00	1,052.00	0
2022-12-26	1,052.00	1,052.00	1,052.00	1,052.00	0
2022-12-23	1,036.00	1,078.00	1,036.00	1,052.00	11,749
2022-12-22	1,058.00	1,058.00	1,016.00	1,040.00	113,807
2022-12-21	1,058.00	1,070.00	1,050.00	1,050.00	15,335
2022-12-20	1,108.00	1,108.00	1,058.00	1,062.00	12,545
2022-12-19	1,126.00	1,126.00	1,082.00	1,082.00	23,117
2022-12-16	1,094.00	1,100.00	1,068.00	1,090.00	78,318
2022-12-15	1,066.00	1,086.00	1,064.00	1,076.00	31,937
2022-12-14	1,096.00	1,096.00	1,076.00	1,078.00	55,802
2022-12-13	1,112.00	1,128.00	1,094.00	1,118.00	99,977
2022-12-12	1,146.00	1,146.00	1,100.00	1,110.00	19,369
2022-12-09	1,164.00	1,164.00	1,138.00	1,138.00	37,057
2022-12-08	1,140.00	1,174.00	1,140.00	1,140.00	43,918
2022-12-07	1,212.00	1,212.00	1,146.00	1,146.00	55,749
2022-12-06	1,260.00	1,262.00	1,190.00	1,190.00	21,996
2022-12-05	1,220.00	1,236.00	1,206.00	1,224.00	19,933
2022-12-02	1,230.00	1,268.00	1,222.00	1,226.00	36,714
2022-12-01	1,190.00	1,240.00	1,170.00	1,240.00	78,583
2022-11-30	1,196.00	1,204.00	1,178.00	1,196.00	462,589
2022-11-29	1,218.00	1,218.00	1,180.00	1,188.00	184,957
2022-11-28	1,240.00	1,240.00	1,202.00	1,218.00	32,234
2022-11-25	1,256.00	1,272.00	1,246.00	1,250.00	34,189
2022-11-24	1,260.00	1,308.00	1,252.00	1,252.00	22,123
2022-11-23	1,308.00	1,318.00	1,292.00	1,300.00	26,148
2022-11-22	1,276.00	1,326.00	1,276.00	1,300.00	44,767
2022-11-21	1,288.00	1,316.00	1,266.00	1,312.00	43,236
2022-11-18	1,288.00	1,338.00	1,258.00	1,272.00	39,088
2022-11-17	1,252.00	1,290.00	1,224.00	1,264.00	44,110
2022-11-16	1,280.00	1,284.00	1,238.00	1,274.00	47,461
2022-11-15	1,310.00	1,310.00	1,242.00	1,278.00	28,844
2022-11-14	1,332.00	1,332.00	1,254.00	1,286.00	82,998
2022-11-11	1,298.00	1,308.00	1,282.00	1,282.00	210,024
2022-11-10	1,210.00	1,292.00	1,188.00	1,280.00	100,535
2022-11-09	1,200.00	1,208.00	1,174.00	1,194.00	55,317
2022-11-08	1,202.00	1,224.00	1,192.00	1,206.00	34,952
2022-11-07	1,246.00	1,246.00	1,192.00	1,198.00	25,765
2022-11-04	1,250.00	1,258.00	1,198.00	1,200.00	38,150
2022-11-03	1,272.00	1,272.00	1,230.00	1,234.00	25,333
2022-11-02	1,320.00	1,320.00	1,246.00	1,268.00	107,598
2022-11-01	1,298.00	1,298.00	1,262.00	1,280.00	27,209
2022-10-31	1,304.00	1,310.00	1,286.00	1,286.00	22,590
2022-10-28	1,294.00	1,328.00	1,294.00	1,312.00	23,036
2022-10-27	1,296.00	1,320.00	1,280.00	1,320.00	32,888
2022-10-26	1,290.00	1,296.00	1,278.00	1,288.00	48,336
2022-10-25	1,308.00	1,308.00	1,248.00	1,266.00	31,375
2022-10-24	1,302.00	1,302.00	1,254.00	1,260.00	14,200
2022-10-21	1,264.00	1,278.00	1,230.00	1,250.00	34,919
2022-10-20	1,292.00	1,306.00	1,284.00	1,288.00	262,916
2022-10-19	1,318.00	1,332.00	1,252.00	1,290.00	93,902
2022-10-18	1,348.00	1,348.00	1,300.00	1,318.00	25,455
2022-10-17	1,306.00	1,320.00	1,280.00	1,320.00	188,386
2022-10-14	1,298.00	1,304.00	1,270.00	1,282.00	35,621
2022-10-13	1,234.00	1,292.00	1,232.00	1,272.00	47,676
2022-10-12	1,234.00	1,286.00	1,234.00	1,264.00	30,705
2022-10-11	1,288.00	1,288.00	1,252.00	1,264.00	428,995
2022-10-10	1,228.00	1,264.00	1,228.00	1,258.00	15,930
2022-10-07	1,256.00	1,270.00	1,250.00	1,260.00	34,131
2022-10-06	1,226.00	1,256.00	1,218.00	1,256.00	33,798
2022-10-05	1,220.00	1,230.00	1,218.00	1,230.00	98,397
2022-10-04	1,218.00	1,248.00	1,202.00	1,244.00	18,873
2022-10-03	1,156.00	1,218.00	1,156.00	1,206.00	63,599
2022-09-30	1,142.00	1,204.00	1,142.00	1,204.00	32,268
2022-09-29	1,162.00	1,172.00	1,128.00	1,150.00	139,334
2022-09-28	1,180.00	1,182.00	1,118.00	1,164.00	155,451
2022-09-27	1,242.00	1,242.00	1,150.00	1,190.00	54,113
2022-09-26	1,328.00	1,328.00	1,204.00	1,226.00	114,560
2022-09-23	1,360.00	1,366.00	1,288.00	1,324.00	45,476
2022-09-22	1,358.00	1,366.00	1,344.00	1,356.00	28,411
2022-09-21	1,414.00	1,414.00	1,372.00	1,380.00	68,222
2022-09-20	1,438.00	1,440.00	1,370.00	1,388.00	10,857
2022-09-19	1,392.00	1,392.00	1,392.00	1,392.00	0
2022-09-16	1,414.00	1,414.00	1,372.00	1,392.00	84,789
2022-09-15	1,348.00	1,388.00	1,348.00	1,380.00	44,026
2022-09-14	1,370.00	1,396.00	1,366.00	1,382.00	31,183
2022-09-13	1,442.00	1,442.00	1,382.00	1,420.00	56,652
2022-09-12	1,492.00	1,492.00	1,418.00	1,434.00	79,842
2022-09-09	1,488.00	1,556.00	1,450.00	1,470.00	1,017,833
2022-09-08	1,468.00	1,476.00	1,416.00	1,446.00	54,214
2022-09-07	1,418.00	1,470.00	1,400.00	1,432.00	81,202
2022-09-06	1,426.00	1,428.00	1,388.00	1,400.00	15,537
2022-09-05	1,418.00	1,420.00	1,392.00	1,410.00	11,036
2022-09-02	1,404.00	1,414.00	1,396.00	1,408.00	19,718
2022-09-01	1,402.00	1,416.00	1,398.00	1,400.00	170,687
2022-08-31	1,408.00	1,422.00	1,398.00	1,410.00	34,072
2022-08-30	1,394.00	1,422.00	1,394.00	1,410.00	91,443
2022-08-29	1,394.00	1,394.00	1,394.00	1,394.00	0
2022-08-26	1,450.00	1,450.00	1,390.00	1,394.00	66,357
2022-08-25	1,444.00	1,472.00	1,424.00	1,430.00	45,916
2022-08-24	1,452.00	1,456.00	1,430.00	1,442.00	70,176
2022-08-23	1,480.00	1,492.00	1,440.00	1,450.00	71,970
2022-08-22	1,530.00	1,538.00	1,482.00	1,490.00	44,370
2022-08-19	1,490.00	1,530.00	1,482.00	1,530.00	36,552
2022-08-18	1,480.00	1,516.00	1,480.00	1,514.00	264,595
2022-08-17	1,500.00	1,516.00	1,490.00	1,500.00	81,503
2022-08-16	1,496.00	1,530.00	1,492.00	1,502.00	256,906
2022-08-15	1,420.00	1,492.00	1,420.00	1,492.00	110,791
2022-08-12	1,450.00	1,476.00	1,436.00	1,462.00	65,118
2022-08-11	1,350.00	1,448.00	1,350.00	1,436.00	158,236
2022-08-10	1,324.00	1,348.00	1,310.00	1,342.00	19,260
2022-08-09	1,344.00	1,378.00	1,314.00	1,326.00	18,007
2022-08-08	1,312.00	1,344.00	1,312.00	1,340.00	9,112
2022-08-05	1,326.00	1,352.00	1,310.00	1,326.00	6,868
2022-08-04	1,340.00	1,346.00	1,320.00	1,344.00	3,172
2022-08-03	1,276.00	1,362.00	1,276.00	1,358.00	9,946
2022-08-02	1,296.00	1,340.00	1,296.00	1,340.00	2,360
2022-08-01	1,280.00	1,350.00	1,274.00	1,350.00	31,811
2022-07-29	1,246.00	1,292.00	1,246.00	1,292.00	14,208
2022-07-28	1,254.00	1,258.00	1,230.00	1,250.00	21,017
2022-07-27	1,240.00	1,264.00	1,240.00	1,250.00	13,606
2022-07-26	1,232.00	1,264.00	1,232.00	1,264.00	7,263
2022-07-25	1,222.00	1,270.00	1,218.00	1,260.00	8,095
2022-07-22	1,252.00	1,290.00	1,252.00	1,274.00	5,481
2022-07-21	1,284.00	1,298.00	1,240.00	1,260.00	13,513
2022-07-20	1,268.00	1,278.00	1,246.00	1,268.00	6,137
2022-07-19	1,252.00	1,272.00	1,252.00	1,266.00	52,630
2022-07-18	1,256.00	1,284.00	1,256.00	1,276.00	2,220
2022-07-15	1,244.00	1,270.00	1,244.00	1,270.00	82,361
2022-07-14	1,280.00	1,292.00	1,206.00	1,264.00	4,635
2022-07-13	1,286.00	1,324.00	1,242.00	1,278.00	10,645
2022-07-12	1,280.00	1,306.00	1,280.00	1,298.00	4,321
2022-07-11	1,310.00	1,328.00	1,302.00	1,314.00	8,968
2022-07-08	1,298.00	1,310.00	1,292.00	1,310.00	6,154
2022-07-07	1,276.00	1,300.00	1,276.00	1,298.00	27,543
2022-07-06	1,270.00	1,286.00	1,256.00	1,286.00	57,502
2022-07-05	1,286.00	1,332.00	1,270.00	1,270.00	61,863
2022-07-04	1,308.00	1,316.00	1,282.00	1,282.00	2,630
2022-07-01	1,302.00	1,310.00	1,286.00	1,300.00	59,384
2022-06-30	1,316.00	1,324.00	1,306.00	1,312.00	6,011
2022-06-29	1,304.00	1,340.00	1,304.00	1,340.00	5,577
2022-06-28	1,310.00	1,310.00	1,302.00	1,302.00	142,200
2022-06-27	1,270.00	1,294.00	1,270.00	1,290.00	1,394
2022-06-24	1,272.00	1,288.00	1,272.00	1,280.00	2,680
2022-06-23	1,288.00	1,308.00	1,270.00	1,270.00	10,099
2022-06-22	1,242.00	1,304.00	1,242.00	1,304.00	4,764
2022-06-21	1,298.00	1,300.00	1,298.00	1,300.00	41,372
2022-06-20	1,296.00	1,300.00	1,280.00	1,290.00	8,378
2022-06-17	1,288.00	1,300.00	1,282.00	1,294.00	67,071
2022-06-16	1,346.00	1,346.00	1,274.00	1,282.00	11,694
2022-06-15	1,402.00	1,406.00	1,340.00	1,340.00	8,562
2022-06-14	1,378.00	1,378.00	1,334.00	1,340.00	42,744
2022-06-13	1,374.00	1,376.00	1,338.00	1,368.00	42,955
2022-06-10	1,372.00	1,402.00	1,366.00	1,380.00	42,065
2022-06-09	1,408.00	1,412.00	1,368.00	1,406.00	79,062
2022-06-08	1,384.00	1,400.00	1,362.00	1,400.00	92,644
2022-06-07	1,324.00	1,388.00	1,324.00	1,388.00	24,394
2022-06-06	1,322.00	1,338.00	1,288.00	1,308.00	28,138
2022-06-03	1,300.00	1,300.00	1,300.00	1,300.00	0
2022-06-02	1,300.00	1,300.00	1,300.00	1,300.00	0
2022-06-01	1,262.00	1,328.00	1,262.00	1,300.00	72,041
2022-05-31	1,334.00	1,338.00	1,298.00	1,316.00	9,896
2022-05-30	1,272.00	1,324.00	1,272.00	1,310.00	8,649
2022-05-27	1,296.00	1,306.00	1,272.00	1,300.00	5,507
2022-05-26	1,276.00	1,300.00	1,250.00	1,300.00	11,388
2022-05-25	1,290.00	1,290.00	1,244.00	1,280.00	10,783
2022-05-24	1,278.00	1,278.00	1,252.00	1,269.00	1,540

Share	Price	Change
Synthomer (SYNT)	95.00	37.88%
Headlam (HEAD)	50.00	30.55%
Catenai Plc (CTAI)	0.29	20.83%
EnergyPathways (EPP)	6.30	15.6%
Proteome (PRM)	1.72	14.67%

Share	Price	Change
Abrdn Property (API)	1.58	-43.37%
Genip Plc (GNIP)	6.85	-39.11%
Goldstone Resources (GRL)	0.725	-14.71%
Futura Medical (FUM)	0.72	-13.88%
Shield Thera (STX)	7.60	-13.14%

Share	Price	Volume
Active Energy (AEG)	0.1125	510,853,986
Premier African Minerals (PREM)	0.0155	375,102,812
Tower Resources (TRP)	0.025	288,357,297
Quantum Helium (QHE)	0.0305	276,919,376
Buccaneer Ergy (BUCE)	0.0085	94,620,353