Virgin Wines Share History

Virgin Wines Share Price history. The following table shows end-of-day data VINO historical share prices for Virgin Wines, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	48.00	48.00	48.00	48.00	20
2024-05-15	48.00	48.00	48.00	48.00	4,176
2024-05-14	48.00	46.00	46.00	46.00	3,378
2024-05-13	48.00	48.00	48.00	48.00	27,233
2024-05-10	48.00	48.00	48.00	48.00	1,425
2024-05-09	48.00	48.00	48.00	48.00	159
2024-05-08	48.00	46.00	46.00	46.00	20,682
2024-05-07	48.00	48.00	48.00	48.00	13,675
2024-05-06	48.00	48.00	48.00	48.00	0
2024-05-03	48.00	48.00	48.00	48.00	6,493
2024-05-02	48.00	48.00	48.00	48.00	6,000
2024-05-01	48.00	48.00	48.00	48.00	2,778
2024-04-30	48.00	48.00	48.00	48.00	634
2024-04-29	48.00	48.00	46.00	48.00	11,260
2024-04-26	48.00	48.00	48.00	48.00	443
2024-04-25	48.00	48.00	48.00	48.00	10,627
2024-04-24	46.80	48.00	46.80	48.00	10,832
2024-04-23	48.00	48.00	48.00	48.00	21
2024-04-22	48.00	48.00	48.00	48.00	90
2024-04-19	48.00	48.00	48.00	48.00	22,834
2024-04-18	48.00	48.00	48.00	48.00	263
2024-04-17	48.00	48.00	48.00	48.00	16,776
2024-04-16	47.50	47.50	47.50	47.50	36,901
2024-04-15	48.00	48.00	47.50	47.50	16,647
2024-04-12	48.00	45.00	45.00	45.00	14,665
2024-04-11	46.80	48.00	46.80	48.00	2,658
2024-04-10	48.00	48.00	48.00	48.00	54
2024-04-09	46.50	48.00	46.50	48.00	75,187
2024-04-08	46.50	47.00	46.50	46.50	1,256
2024-04-05	46.50	46.50	46.50	46.50	4
2024-04-04	43.50	47.50	44.50	46.50	46,455
2024-04-03	42.50	43.50	42.50	43.50	19,910
2024-04-02	41.50	42.50	41.50	42.50	17,734
2024-04-01	41.50	41.50	41.50	41.50	0
2024-03-29	41.50	41.50	41.50	41.50	0
2024-03-28	41.50	41.50	41.50	41.50	6,840
2024-03-27	41.50	41.50	41.50	41.50	15,195
2024-03-26	41.50	43.00	41.40	41.40	226,446
2024-03-25	38.50	41.50	37.00	41.50	26,589
2024-03-22	38.00	38.00	37.00	38.00	3,226
2024-03-21	38.00	38.00	38.00	38.00	40
2024-03-20	38.00	38.00	38.00	38.00	2,996
2024-03-19	38.00	38.00	38.00	38.00	24,966
2024-03-18	38.00	39.00	39.00	39.00	2,109
2024-03-15	38.00	38.00	38.00	38.00	123
2024-03-14	38.00	38.00	38.00	38.00	11,659
2024-03-13	38.00	38.00	38.00	38.00	2,264
2024-03-12	38.00	38.00	38.00	38.00	855
2024-03-11	38.00	38.00	38.00	38.00	5,198
2024-03-08	38.00	38.00	38.00	38.00	480
2024-03-07	37.50	38.00	37.50	38.00	19,630
2024-03-06	37.50	37.50	37.50	37.50	12
2024-03-05	37.50	37.50	37.50	37.50	15,555
2024-03-04	37.50	37.50	37.50	37.50	8,463
2024-03-01	37.50	37.50	37.50	37.50	7,462
2024-02-29	37.50	37.50	37.50	37.50	11,570
2024-02-28	37.50	37.50	37.50	37.50	6,502
2024-02-27	37.50	38.80	38.80	38.80	3,166
2024-02-26	37.50	37.50	37.50	37.50	1,380
2024-02-23	37.50	37.50	37.50	37.50	12,151
2024-02-22	37.50	37.50	37.50	37.50	6,523
2024-02-21	37.50	37.50	37.50	37.50	1,229
2024-02-20	37.50	37.50	37.50	37.50	0
2024-02-19	37.50	37.50	37.50	37.50	1,268
2024-02-16	37.50	37.50	35.20	37.50	3,684
2024-02-15	37.50	37.50	37.50	37.50	106,609
2024-02-14	37.50	37.50	37.50	37.50	2,087
2024-02-13	37.50	39.00	37.50	37.50	46,569
2024-02-12	37.50	35.20	35.20	35.20	386
2024-02-09	37.50	37.50	37.50	37.50	18,313
2024-02-08	37.50	37.50	37.50	37.50	103
2024-02-07	37.50	37.50	37.50	37.50	0
2024-02-06	37.50	37.50	37.50	37.50	12,773
2024-02-05	38.00	38.00	34.60	34.60	100,400
2024-02-02	38.00	38.00	38.00	38.00	36,316
2024-02-01	38.00	38.00	38.00	38.00	418
2024-01-31	38.00	38.00	38.00	38.00	1,159
2024-01-30	38.00	38.00	38.00	38.00	4,040
2024-01-29	38.00	38.00	38.00	38.00	13,000
2024-01-26	38.00	38.00	38.00	38.00	3,157
2024-01-25	38.00	39.80	39.80	39.80	14,638
2024-01-24	40.00	40.00	37.50	38.00	18,164
2024-01-23	37.50	37.50	36.50	37.50	1,692,671
2024-01-22	38.50	38.00	38.00	38.00	162,616
2024-01-19	38.00	38.00	38.00	38.00	2,059
2024-01-18	38.00	38.00	37.00	38.00	14,257
2024-01-17	38.00	38.00	38.00	38.00	5
2024-01-16	38.00	38.00	38.00	38.00	9,710
2024-01-15	38.00	38.00	37.00	38.00	2,133
2024-01-12	38.00	34.40	34.40	34.40	1,954
2024-01-11	34.40	38.00	34.40	38.00	11,789
2024-01-10	38.00	38.00	38.00	38.00	2,710
2024-01-09	38.00	38.00	38.00	38.00	57,830
2024-01-08	38.00	38.00	38.00	38.00	0
2024-01-05	38.50	38.20	38.20	38.20	1,280
2024-01-04	38.50	38.50	38.50	38.50	45,600
2024-01-03	38.50	38.50	37.00	38.50	281,000
2024-01-02	37.20	38.50	37.20	38.50	490
2024-01-01	38.50	38.50	38.50	38.50	0
2023-12-29	36.50	38.50	36.50	38.50	6,768
2023-12-28	36.50	36.50	36.50	36.50	16,636
2023-12-27	36.50	36.50	36.50	36.50	23,015
2023-12-26	36.50	36.50	36.50	36.50	0
2023-12-25	36.50	36.50	36.50	36.50	0
2023-12-22	36.50	40.00	36.50	36.50	1,197
2023-12-21	39.60	39.60	36.50	36.50	65,608
2023-12-20	36.50	38.00	35.00	38.00	605
2023-12-19	37.50	38.00	35.00	35.00	29,558
2023-12-18	37.50	40.00	40.00	37.50	30,449
2023-12-15	37.50	37.50	37.50	37.50	20,814
2023-12-14	38.00	38.00	37.00	37.50	11,697
2023-12-13	38.50	38.50	38.00	38.00	2,530
2023-12-12	38.50	38.50	38.50	38.50	0
2023-12-11	38.50	38.50	38.50	38.50	36,182
2023-12-08	38.50	38.50	38.50	38.50	338,523
2023-12-07	38.50	38.50	38.50	38.50	14,553
2023-12-06	38.50	38.50	38.50	38.50	5,819
2023-12-05	38.50	38.50	38.50	38.50	140
2023-12-04	38.50	38.50	38.50	38.50	2,331
2023-12-01	38.50	38.50	38.50	38.50	24,232
2023-11-30	38.50	38.50	38.50	38.50	15,040
2023-11-29	38.50	38.50	38.50	38.50	8,089
2023-11-28	38.50	38.50	36.00	38.50	5,636
2023-11-27	38.50	38.50	38.50	38.50	575
2023-11-24	38.00	38.50	38.00	38.50	12,531
2023-11-23	38.00	38.00	38.00	38.00	10,000
2023-11-22	38.00	38.00	38.00	38.00	2
2023-11-21	38.00	38.00	38.00	38.00	63
2023-11-20	38.00	38.00	38.00	38.00	10,296
2023-11-17	38.00	38.00	38.00	38.00	46,417
2023-11-16	36.00	38.00	36.00	38.00	24,211
2023-11-15	36.00	36.00	36.00	36.00	907
2023-11-14	36.00	36.00	36.00	36.00	53,197
2023-11-13	36.00	36.00	36.00	36.00	1,031
2023-11-10	36.00	36.00	36.00	36.00	54,791
2023-11-09	36.00	36.00	36.00	36.00	127,136
2023-11-08	35.50	36.00	35.50	36.00	152
2023-11-07	35.00	37.00	37.00	37.00	82,770
2023-11-06	35.00	35.00	35.00	35.00	89
2023-11-03	35.00	35.00	35.00	35.00	4,184
2023-11-02	35.00	35.00	35.00	35.00	300
2023-11-01	35.00	35.00	35.00	35.00	0
2023-10-31	35.00	35.00	35.00	35.00	0
2023-10-30	35.00	35.00	35.00	35.00	6,544
2023-10-27	35.00	35.00	35.00	35.00	5,000
2023-10-26	36.00	36.00	34.50	35.00	13,940
2023-10-25	41.00	37.00	36.00	36.00	520,957
2023-10-24	41.00	41.00	41.00	41.00	0
2023-10-23	41.00	41.00	41.00	41.00	1,351
2023-10-20	41.00	41.00	41.00	41.00	3,821
2023-10-19	41.00	41.00	41.00	41.00	5,116
2023-10-18	41.00	41.00	41.00	41.00	5,607
2023-10-17	43.00	43.00	41.00	41.00	10,453
2023-10-16	43.00	43.00	43.00	43.00	135
2023-10-13	43.50	43.50	43.00	43.00	3,640
2023-10-12	43.50	43.50	43.50	43.50	8,336
2023-10-11	43.50	43.50	43.50	43.50	0
2023-10-10	43.50	43.50	43.50	43.50	8,845
2023-10-09	43.50	44.00	43.50	43.50	3,409
2023-10-06	44.50	44.50	43.50	43.50	475,634
2023-10-05	45.50	45.50	44.50	44.50	14,527
2023-10-04	46.00	46.00	45.50	45.50	26,239
2023-10-03	47.00	46.60	45.50	46.00	15,346
2023-10-02	47.00	47.00	47.00	47.00	2,702
2023-09-29	47.00	47.00	47.00	47.00	0
2023-09-28	47.00	46.60	46.60	46.60	2,399
2023-09-27	47.00	47.00	47.00	47.00	20
2023-09-26	47.00	47.00	47.00	47.00	4
2023-09-25	46.50	47.00	46.50	47.00	682
2023-09-22	46.50	46.50	46.50	46.50	7,505
2023-09-21	50.00	50.00	46.00	46.50	115,700
2023-09-20	52.50	52.50	51.50	51.50	53,686
2023-09-19	52.50	52.50	52.50	52.50	3,733
2023-09-18	52.50	52.50	52.50	52.50	69
2023-09-15	52.50	52.50	52.50	52.50	13,159
2023-09-14	52.50	52.50	52.50	52.50	5,472
2023-09-13	52.50	54.00	52.50	52.50	9,770
2023-09-12	52.50	54.00	54.00	54.00	8,492
2023-09-11	52.50	54.00	52.50	52.50	904,301
2023-09-08	52.50	52.50	52.50	52.50	6,934
2023-09-07	52.50	52.50	52.50	52.50	7,408
2023-09-06	52.00	52.50	52.00	52.50	9,807
2023-09-05	47.00	52.00	47.00	52.00	58,140
2023-09-04	47.00	47.00	47.00	47.00	2,263
2023-09-01	46.50	47.00	46.50	47.00	38,579
2023-08-31	46.50	46.50	46.50	46.50	3,182
2023-08-30	46.00	47.00	47.00	47.00	7,991
2023-08-29	44.00	46.00	44.00	46.00	37,762
2023-08-28	44.50	44.50	44.50	44.50	0
2023-08-25	44.50	44.50	44.50	44.50	275,098
2023-08-24	41.50	46.00	44.00	46.00	89,357
2023-08-23	41.00	42.00	41.50	41.50	603,677
2023-08-22	39.50	41.00	39.50	41.00	7,401
2023-08-21	39.50	39.50	39.50	39.50	125
2023-08-18	39.50	42.00	42.00	42.00	1,702
2023-08-17	39.00	39.00	39.00	39.00	2,711
2023-08-16	39.00	39.00	39.00	39.00	22
2023-08-15	37.00	39.00	37.00	39.00	5,592
2023-08-14	37.00	37.00	37.00	37.00	3,457
2023-08-11	38.00	38.00	37.00	38.00	3,321
2023-08-10	35.50	37.00	35.50	37.00	571
2023-08-09	36.50	36.50	36.50	36.50	1,381
2023-08-08	35.50	36.50	35.50	36.50	4,278
2023-08-07	35.50	35.50	35.50	35.50	163
2023-08-04	35.00	35.50	35.00	35.50	3,264
2023-08-03	35.00	35.00	35.00	35.00	2,682
2023-08-02	34.00	35.00	34.00	35.00	7,467
2023-08-01	34.00	34.00	34.00	34.00	11,511
2023-07-31	32.00	34.00	32.00	34.00	37,914
2023-07-28	32.00	32.00	32.00	32.00	0
2023-07-27	31.00	32.00	31.00	32.00	5,529
2023-07-26	30.50	30.00	30.00	30.00	9,000
2023-07-25	30.50	31.00	31.00	31.00	9,044
2023-07-24	30.50	30.50	30.50	30.50	19,315
2023-07-21	30.50	30.50	30.50	30.50	3,168
2023-07-20	30.50	30.50	30.50	30.50	408
2023-07-19	30.50	30.50	30.50	30.50	6,969
2023-07-18	29.00	31.00	31.00	31.00	211,156
2023-07-17	29.00	29.00	29.00	29.00	4,932
2023-07-14	29.00	29.00	29.00	29.00	4
2023-07-13	29.00	29.00	29.00	29.00	114,544
2023-07-12	28.50	30.60	29.00	29.00	676
2023-07-11	30.00	30.60	29.00	29.00	859
2023-07-10	29.00	29.00	29.00	29.00	1,136
2023-07-07	29.00	29.00	29.00	29.00	670
2023-07-06	30.00	30.60	29.00	29.00	15,996
2023-07-05	28.50	30.00	30.00	30.00	6,671
2023-07-04	28.50	28.50	28.50	28.50	0
2023-07-03	28.50	28.50	28.50	28.50	172,394
2023-06-30	31.60	31.60	31.60	28.50	101,566
2023-06-29	28.50	30.00	30.00	30.00	5,520
2023-06-28	31.00	31.00	28.50	28.50	21,681
2023-06-27	31.00	31.00	31.00	31.00	848
2023-06-26	31.50	31.50	31.50	31.50	2,731
2023-06-23	31.50	31.60	31.50	31.50	1,446
2023-06-22	31.50	31.50	31.50	31.50	4,205
2023-06-21	31.50	31.50	31.50	31.50	542
2023-06-20	31.50	31.50	31.50	31.50	4
2023-06-19	31.50	33.60	33.60	31.50	23,822
2023-06-16	31.50	31.50	31.50	31.50	27,226
2023-06-15	31.50	31.50	31.50	31.50	25,000
2023-06-14	31.50	31.50	31.50	31.50	0
2023-06-13	31.50	31.50	31.50	31.50	51,190
2023-06-12	31.70	31.70	31.50	31.50	5,363
2023-06-09	31.70	31.70	31.70	31.70	2,504
2023-06-08	31.70	31.70	31.70	31.70	60
2023-06-07	32.00	32.00	32.00	32.00	623
2023-06-06	32.00	32.00	32.00	32.00	31,159
2023-06-05	32.00	32.00	32.00	32.00	0
2023-06-02	32.00	32.00	32.00	32.00	3,148
2023-06-01	33.00	33.00	32.00	32.00	1,257
2023-05-31	31.70	32.00	31.70	32.00	12,405
2023-05-30	31.70	31.70	31.70	31.70	3,000
2023-05-29	31.70	31.70	31.70	31.70	0
2023-05-26	31.70	31.70	31.70	31.70	28,660
2023-05-25	31.70	31.70	31.70	31.70	836
2023-05-24	30.40	32.20	30.40	31.70	7,535
2023-05-23	31.70	31.70	31.50	31.70	386
2023-05-22	32.00	32.00	31.70	31.70	103,466
2023-05-19	32.00	32.00	32.00	32.00	2,475
2023-05-18	32.00	32.00	32.00	32.00	73
2023-05-17	31.70	32.00	31.70	32.00	1,000
2023-05-16	34.50	34.50	31.70	31.70	3,070
2023-05-15	34.50	34.50	34.50	34.50	937
2023-05-12	34.00	34.50	34.00	34.50	13,039
2023-05-11	35.50	35.50	34.00	34.00	38,136
2023-05-10	36.00	36.00	35.50	35.50	744
2023-05-09	36.00	36.00	36.00	36.00	2,457
2023-05-08	36.00	36.00	36.00	36.00	0
2023-05-05	36.00	36.00	36.00	36.00	60,054
2023-05-04	37.50	40.00	36.00	36.00	18,361
2023-05-03	39.00	39.00	39.00	39.00	6
2023-05-02	39.00	39.00	39.00	39.00	1,465
2023-05-01	39.00	39.00	39.00	39.00	0
2023-04-28	39.00	39.00	39.00	39.00	201,489
2023-04-27	39.00	39.00	39.00	39.00	2
2023-04-26	39.00	39.00	39.00	39.00	40,007
2023-04-25	39.00	40.00	40.00	40.00	70,316
2023-04-24	39.00	39.00	39.00	39.00	238,882
2023-04-21	39.00	39.00	39.00	39.00	49,262
2023-04-20	39.00	39.00	39.00	39.00	208,392
2023-04-19	38.00	38.00	38.00	39.00	2,176
2023-04-18	39.00	39.00	39.00	39.00	318
2023-04-17	39.50	39.50	39.00	39.00	5,381
2023-04-14	39.50	39.50	39.50	39.50	265
2023-04-13	39.50	39.50	39.00	39.50	49,236
2023-04-12	39.50	39.50	39.50	39.50	25
2023-04-11	39.00	39.50	39.00	39.50	8,816
2023-04-10	39.00	39.00	39.00	39.00	0
2023-04-07	39.00	39.00	39.00	39.00	0
2023-04-06	39.00	39.00	39.00	39.00	268
2023-04-05	39.00	39.00	39.00	39.00	285
2023-04-04	39.00	39.00	39.00	39.00	11,983
2023-04-03	39.50	39.50	39.00	39.00	223,856
2023-03-31	40.50	40.50	39.50	39.50	40,652
2023-03-30	41.00	41.00	40.50	40.50	9,359
2023-03-29	44.00	42.00	41.00	41.00	100,676
2023-03-28	44.00	44.00	44.00	44.00	2,294
2023-03-27	45.00	46.00	44.00	44.00	33,416
2023-03-24	45.00	45.00	45.00	45.00	15,487
2023-03-23	45.00	45.00	45.00	45.00	2,208
2023-03-22	45.00	45.00	45.00	45.00	8
2023-03-21	45.00	45.00	45.00	45.00	4,337
2023-03-20	45.00	45.00	45.00	45.00	5,214
2023-03-17	45.00	45.00	45.00	45.00	62,012
2023-03-16	45.00	45.00	45.00	45.00	1,729
2023-03-15	45.00	45.00	45.00	45.00	18,233
2023-03-14	46.00	46.00	44.70	45.00	12,709
2023-03-13	48.50	48.50	48.50	48.50	10,225
2023-03-10	48.50	48.50	48.50	48.50	858
2023-03-09	48.50	48.50	48.50	48.50	20,316
2023-03-08	48.50	48.50	48.50	48.50	1,981
2023-03-07	52.00	52.00	48.50	48.50	17,201
2023-03-06	52.00	52.00	52.00	52.00	118
2023-03-03	52.00	52.00	52.00	52.00	1,055
2023-03-02	52.00	52.00	52.00	52.00	4,622
2023-03-01	52.00	52.00	52.00	52.00	28,607
2023-02-28	52.00	52.00	52.00	52.00	38,199
2023-02-27	52.00	52.00	52.00	52.00	37,248
2023-02-24	52.00	52.00	52.00	52.00	845
2023-02-23	52.00	52.00	52.00	52.00	30
2023-02-22	53.50	53.50	52.00	52.00	8,115
2023-02-21	53.00	53.50	53.00	53.50	76
2023-02-20	53.50	53.50	53.50	53.50	343
2023-02-17	53.50	53.50	53.50	53.50	33
2023-02-16	53.50	53.50	53.50	53.50	5,035
2023-02-15	53.50	53.50	53.50	53.50	0
2023-02-14	54.00	54.00	53.50	53.50	856
2023-02-13	54.00	54.00	54.00	54.00	7,097
2023-02-10	54.00	54.00	54.00	54.00	10,091
2023-02-09	54.00	54.00	54.00	54.00	136
2023-02-08	54.00	54.00	54.00	54.00	86
2023-02-07	54.00	54.00	54.00	54.00	80
2023-02-06	54.00	54.00	54.00	54.00	2,943
2023-02-03	54.00	54.00	54.00	54.00	14,473
2023-02-02	54.00	54.00	54.00	54.00	5,031
2023-02-01	54.00	54.00	54.00	54.00	402
2023-01-31	54.00	54.00	54.00	54.00	1,003
2023-01-30	56.00	56.00	54.00	54.00	32,828
2023-01-27	56.00	56.00	56.00	56.00	13,360
2023-01-26	55.50	56.00	55.50	56.00	4,627
2023-01-25	55.50	55.50	55.50	55.50	2,166
2023-01-24	55.50	55.50	55.50	55.50	483
2023-01-23	55.50	55.50	55.50	55.50	18,472
2023-01-20	55.50	55.50	55.50	55.50	2,516
2023-01-19	55.00	55.50	54.00	55.50	38,695
2023-01-18	54.50	55.00	54.50	55.00	102,099
2023-01-17	57.50	56.00	54.50	54.50	30,012
2023-01-16	57.50	57.50	57.50	57.50	11,042
2023-01-13	55.00	58.00	55.00	57.50	449,632
2023-01-12	61.50	61.50	51.00	55.00	180,738
2023-01-11	73.00	73.00	72.50	72.50	5,190
2023-01-10	73.00	73.00	73.00	73.00	18,325
2023-01-09	73.00	73.00	73.00	73.00	1,362
2023-01-06	73.00	73.00	73.00	73.00	68
2023-01-05	73.50	73.50	73.00	73.00	2,281
2023-01-04	76.00	76.00	73.50	73.50	20,544
2023-01-03	70.00	76.00	70.00	76.00	444,029
2023-01-02	70.00	70.00	70.00	70.00	0
2022-12-30	70.00	70.00	70.00	70.00	0
2022-12-29	70.00	70.00	70.00	70.00	0
2022-12-28	70.00	70.00	70.00	70.00	3,002
2022-12-27	70.00	70.00	70.00	70.00	0
2022-12-26	70.00	70.00	70.00	70.00	0
2022-12-23	70.00	70.00	70.00	70.00	0
2022-12-22	70.00	70.00	70.00	70.00	19,224
2022-12-21	70.00	70.00	70.00	70.00	3,025
2022-12-20	70.00	70.00	70.00	70.00	3,100
2022-12-19	70.00	70.00	70.00	70.00	2,718
2022-12-16	69.50	70.00	69.50	70.00	4,600
2022-12-15	69.50	69.50	69.50	69.50	76
2022-12-14	69.50	69.50	69.50	69.50	17
2022-12-13	69.50	69.50	69.50	69.50	88
2022-12-12	69.50	69.50	69.50	69.50	3,787
2022-12-09	69.50	69.50	69.50	69.50	1,468
2022-12-08	69.50	69.50	69.50	69.50	4,020
2022-12-07	69.50	71.50	69.50	69.50	2,182
2022-12-06	68.50	69.50	68.50	69.50	394
2022-12-05	69.50	69.50	69.50	69.50	46
2022-12-02	69.50	69.50	69.50	69.50	414
2022-12-01	69.50	71.50	71.50	71.50	9,498
2022-11-30	69.50	69.50	69.50	69.50	0
2022-11-29	69.50	69.50	69.50	69.50	172
2022-11-28	69.50	69.50	69.50	69.50	5,211
2022-11-25	69.50	69.50	69.50	69.50	1,102
2022-11-24	69.50	69.50	69.50	69.50	264
2022-11-23	69.50	69.50	69.50	69.50	1,641
2022-11-22	69.50	69.50	69.50	69.50	8,875
2022-11-21	69.50	69.50	69.50	69.50	310,025
2022-11-18	68.50	69.50	68.50	69.50	11,244
2022-11-17	68.50	70.00	68.50	68.50	1,197
2022-11-16	68.50	70.00	70.00	70.00	5,958
2022-11-15	68.50	68.50	68.50	68.50	1,637
2022-11-14	66.00	68.50	66.00	68.50	14,363
2022-11-11	66.00	66.00	66.00	66.00	1,986
2022-11-10	71.00	71.00	66.00	66.00	28,186
2022-11-09	68.50	70.00	70.00	70.00	28,342
2022-11-08	60.00	68.50	60.00	68.50	36,488
2022-11-07	59.00	60.00	59.00	60.00	14,072
2022-11-04	56.50	59.00	56.50	59.00	6,965
2022-11-03	57.50	59.00	55.50	56.50	57,985
2022-11-02	51.00	57.50	51.00	57.50	19,490
2022-11-01	50.50	51.00	50.50	51.00	6,013
2022-10-31	50.00	50.50	50.00	50.50	2,224
2022-10-28	50.00	50.00	50.00	50.00	5,092
2022-10-27	50.00	50.00	50.00	50.00	843,791
2022-10-26	49.50	50.00	49.50	50.00	36,268
2022-10-25	49.50	49.50	49.50	49.50	8,834
2022-10-24	49.50	49.50	49.50	49.50	15
2022-10-21	49.50	49.50	49.50	49.50	625
2022-10-20	49.50	49.50	49.50	49.50	207
2022-10-19	49.50	49.50	49.50	49.50	1,105
2022-10-18	50.00	50.00	49.50	49.50	42
2022-10-17	50.00	50.00	50.00	50.00	40
2022-10-14	50.00	50.00	50.00	50.00	10
2022-10-13	50.00	50.00	50.00	50.00	524
2022-10-12	50.00	52.00	52.00	52.00	211
2022-10-11	50.00	50.00	50.00	50.00	112
2022-10-10	50.00	50.00	50.00	50.00	95
2022-10-07	50.00	50.00	50.00	50.00	191
2022-10-06	50.00	50.00	50.00	50.00	283
2022-10-05	50.00	50.00	50.00	50.00	3
2022-10-04	50.00	50.00	50.00	50.00	51
2022-10-03	50.00	50.00	50.00	50.00	2,096
2022-09-30	50.00	50.00	50.00	50.00	13,049
2022-09-29	50.00	50.00	50.00	50.00	823
2022-09-28	50.00	50.00	50.00	50.00	1,902
2022-09-27	49.50	49.00	49.00	50.00	12,480
2022-09-26	49.50	49.50	49.50	49.50	0
2022-09-23	49.50	49.50	47.00	49.50	20,364
2022-09-22	48.50	49.50	48.50	49.50	185
2022-09-21	48.50	48.50	48.50	48.50	250
2022-09-20	48.50	48.50	48.50	48.50	8,410
2022-09-19	48.50	48.50	48.50	48.50	0
2022-09-16	48.50	48.50	48.50	48.50	1,655,239
2022-09-15	47.50	48.50	47.50	48.50	6,383
2022-09-14	51.50	51.50	47.50	47.50	11,529
2022-09-13	51.50	51.50	51.50	51.50	1
2022-09-12	51.50	51.50	51.50	51.50	1,146
2022-09-09	51.50	51.50	51.50	51.50	557,361
2022-09-08	53.00	53.00	51.00	51.00	86,062
2022-09-07	51.50	51.50	51.50	51.50	47,671
2022-09-06	51.50	51.50	51.50	51.50	7,998
2022-09-05	56.00	56.00	51.50	51.50	24,506
2022-09-02	56.50	56.50	55.00	56.00	14,486
2022-09-01	56.00	57.00	57.00	57.00	12,476
2022-08-31	56.50	56.50	56.00	56.00	60
2022-08-30	58.50	58.50	56.50	56.50	5,557
2022-08-29	58.50	58.50	58.50	58.50	0
2022-08-26	63.00	63.00	58.00	58.50	55,872
2022-08-25	65.50	65.50	63.00	63.00	10,971
2022-08-24	66.00	66.00	65.50	65.50	23
2022-08-23	66.00	66.00	66.00	66.00	2,220
2022-08-22	66.00	66.00	66.00	66.00	16
2022-08-19	66.50	66.50	66.00	66.00	0
2022-08-18	67.50	67.50	66.50	66.50	34,966
2022-08-17	67.50	67.50	67.50	67.50	3,575
2022-08-16	70.50	70.50	70.00	70.00	28,159
2022-08-15	70.50	70.50	68.00	70.50	164
2022-08-12	70.50	70.50	68.00	70.50	1,880
2022-08-11	68.50	70.50	68.50	70.50	18,057
2022-08-10	68.50	68.50	68.50	68.50	15,047
2022-08-09	71.00	71.00	68.50	68.50	2,255
2022-08-08	75.00	75.00	71.00	71.00	15,100
2022-08-05	75.00	75.00	75.00	75.00	112,879
2022-08-04	72.50	75.00	72.50	75.00	9,618
2022-08-03	67.00	72.50	67.00	72.50	28,567
2022-08-02	67.00	68.00	68.00	67.00	228,394
2022-08-01	67.00	69.00	69.00	67.00	23,732
2022-07-29	67.00	67.00	67.00	67.00	9,918
2022-07-28	72.50	68.00	68.00	67.00	838,152
2022-07-27	73.50	73.50	72.50	72.50	110
2022-07-26	73.50	73.50	73.50	73.50	0
2022-07-25	76.00	76.00	73.50	73.50	809
2022-07-22	76.00	76.00	76.00	76.00	7,000
2022-07-21	73.50	76.00	73.50	76.00	0
2022-07-20	76.00	75.00	75.00	76.00	416
2022-07-19	78.00	78.00	78.00	76.00	1,048
2022-07-18	76.00	76.00	76.00	76.00	852
2022-07-15	76.50	76.50	75.00	76.00	63,726
2022-07-14	76.00	76.00	76.00	76.00	5,220
2022-07-13	76.50	76.50	76.00	76.00	260
2022-07-12	77.50	77.50	76.50	76.50	12,116
2022-07-11	77.50	77.50	77.50	77.50	2,824
2022-07-08	77.50	77.50	75.00	77.50	213
2022-07-07	77.50	77.50	77.50	77.50	5,282
2022-07-06	77.50	77.50	77.50	77.50	455
2022-07-05	77.50	77.50	77.50	77.50	6,117
2022-07-04	77.50	77.50	77.50	77.50	61
2022-07-01	77.50	77.50	75.00	77.50	1,817
2022-06-30	90.00	90.00	77.50	77.50	27,526
2022-06-29	95.00	95.00	90.00	90.00	5,543
2022-06-28	95.00	95.00	95.00	95.00	0
2022-06-27	95.00	95.00	90.00	95.00	0
2022-06-24	97.50	97.50	95.00	95.00	5,368
2022-06-23	103.00	103.00	97.50	97.50	6,691
2022-06-22	104.00	104.00	103.00	103.00	6,143
2022-06-21	104.00	104.00	104.00	104.00	0
2022-06-20	104.00	104.00	104.00	104.00	14,349
2022-06-17	104.00	104.00	100.00	104.00	23
2022-06-16	104.00	104.00	104.00	104.00	70
2022-06-15	104.00	104.00	104.00	104.00	720
2022-06-14	104.00	104.00	104.00	104.00	0
2022-06-13	104.00	104.00	104.00	104.00	6,730
2022-06-10	104.00	104.00	104.00	104.00	2,000
2022-06-09	104.00	104.00	104.00	104.00	669
2022-06-08	104.00	104.00	104.00	104.00	4,130
2022-06-07	104.00	104.00	104.00	104.00	1,400
2022-06-06	104.00	104.00	104.00	104.00	1,290
2022-06-03	104.00	104.00	104.00	104.00	0
2022-06-02	104.00	104.00	104.00	104.00	0
2022-06-01	104.00	104.00	104.00	104.00	238,215
2022-05-31	105.00	105.00	105.00	105.00	18,210
2022-05-30	105.00	105.00	105.00	105.00	5,021
2022-05-27	105.00	105.00	105.00	105.00	10,372
2022-05-26	105.00	105.00	105.00	105.00	23,332
2022-05-25	105.00	105.00	105.00	105.00	1,482,206
2022-05-24	105.00	105.00	105.00	105.00	98,487
2022-05-23	106.00	106.00	105.00	105.00	652
2022-05-20	87.50	106.00	85.00	106.00	790,206
2022-05-19	101.00	95.00	95.00	95.00	24,018
2022-05-18	101.00	101.00	101.00	101.00	6,264
2022-05-17	101.00	101.00	101.00	101.00	186,630
2022-05-16	101.00	101.00	101.00	101.00	47
2022-05-13	101.00	101.00	101.00	101.00	0
2022-05-12	106.00	106.00	98.50	101.00	56,957
2022-05-11	106.50	106.50	106.50	106.50	1,402
2022-05-10	106.50	106.50	106.50	106.50	3,355
2022-05-09	106.50	106.50	106.50	106.50	508
2022-05-06	107.50	107.50	106.50	106.50	7,287
2022-05-05	115.00	115.00	107.50	107.50	21,865
2022-05-04	118.50	118.50	115.00	115.00	5,513
2022-05-03	121.00	121.00	118.50	118.50	1,360
2022-05-02	121.00	121.00	121.00	121.00	0
2022-04-29	121.00	121.00	121.00	121.00	3,924
2022-04-28	121.00	121.00	121.00	121.00	29,919
2022-04-27	121.50	121.50	121.00	121.00	5,621
2022-04-26	121.50	121.50	121.50	121.50	9,827
2022-04-25	121.50	121.50	121.50	121.50	7,747
2022-04-22	121.50	121.50	121.50	121.50	11,747
2022-04-21	122.50	122.50	122.50	122.50	1,780
2022-04-20	122.50	122.50	122.50	122.50	142,583
2022-04-19	122.50	122.50	122.50	122.50	8,487
2022-04-18	122.50	122.50	122.50	122.50	0
2022-04-15	122.50	122.50	122.50	122.50	0
2022-04-14	122.50	122.50	122.50	122.50	5,515
2022-04-13	122.50	122.50	122.50	122.50	25,244
2022-04-12	122.50	122.50	122.50	122.50	2,656
2022-04-11	122.50	122.50	122.50	122.50	60
2022-04-08	122.50	122.50	122.50	122.50	28,374
2022-04-07	122.50	122.50	122.50	122.50	6,028
2022-04-06	127.50	127.50	122.50	122.50	34,301
2022-04-05	128.50	128.50	127.50	127.50	93,979
2022-04-04	128.50	128.50	125.00	128.50	18,835
2022-04-01	130.00	130.00	128.50	128.50	276,689
2022-03-31	133.50	133.50	130.00	130.00	8,735
2022-03-30	136.50	136.50	133.50	133.50	10,265
2022-03-29	136.50	136.50	136.50	136.50	5,560
2022-03-28	136.50	136.50	136.50	136.50	5,896
2022-03-25	136.50	136.50	136.50	136.50	0
2022-03-24	137.50	137.50	136.50	136.50	10,659
2022-03-23	135.50	137.50	133.00	137.50	8,858
2022-03-22	135.50	135.50	135.50	135.50	7,344
2022-03-21	135.50	135.50	135.50	135.50	32,691
2022-03-18	135.00	135.50	135.00	135.50	13,529
2022-03-17	134.00	135.00	132.00	135.00	0
2022-03-16	135.00	135.00	135.00	135.00	1,654
2022-03-15	135.00	135.00	135.00	135.00	9,814
2022-03-14	134.00	135.00	134.00	135.00	1,213
2022-03-11	134.00	134.00	134.00	134.00	43,278
2022-03-10	132.50	134.00	132.50	134.00	21,731
2022-03-09	132.50	132.50	132.50	132.50	0
2022-03-08	132.50	132.50	132.50	132.50	0
2022-03-07	132.50	132.50	131.50	132.50	30,716
2022-03-04	131.00	132.50	131.00	132.50	18,248
2022-03-03	130.00	131.00	130.00	131.00	5,248
2022-03-02	136.00	136.00	130.00	130.00	3,607
2022-03-01	137.50	137.50	136.00	136.00	12,160
2022-02-28	145.00	136.00	136.00	136.00	11,503
2022-02-25	145.00	145.00	145.00	145.00	750
2022-02-24	145.00	145.00	145.00	145.00	2,904
2022-02-23	151.00	151.00	151.00	151.00	3,301
2022-02-22	148.50	151.00	148.50	151.00	3,509
2022-02-21	148.50	148.50	148.50	148.50	2,413
2022-02-18	149.50	151.00	148.50	148.50	185,426
2022-02-17	147.50	149.50	147.50	149.50	18,746
2022-02-16	151.00	151.00	147.00	147.50	3,606
2022-02-15	151.00	151.00	151.00	151.00	3,257
2022-02-14	155.50	155.50	151.00	151.00	14,475
2022-02-11	158.50	158.50	154.50	155.50	24,136
2022-02-10	153.50	158.50	153.50	158.50	122,059
2022-02-09	153.00	153.00	153.00	153.00	3,889
2022-02-08	153.00	153.00	151.00	153.00	3,739
2022-02-07	153.00	153.00	153.00	153.00	3,806
2022-02-04	155.00	153.00	152.00	153.00	20,463
2022-02-03	175.50	175.50	155.00	155.00	769,896
2022-02-02	200.00	200.00	200.00	200.00	8,260
2022-02-01	199.50	200.00	199.50	200.00	2,476
2022-01-31	200.00	200.00	195.00	199.50	20
2022-01-28	198.50	199.00	198.50	199.00	3,592
2022-01-27	198.50	198.50	198.50	198.50	1,893
2022-01-26	198.50	198.50	198.50	198.50	16,463
2022-01-25	202.50	202.50	197.50	197.50	7,014
2022-01-24	208.00	208.00	203.50	203.50	51,283
2022-01-21	208.00	208.00	208.00	208.00	2,382
2022-01-20	207.50	208.00	207.50	208.00	9,907
2022-01-19	207.50	207.50	206.00	207.50	1,566,004
2022-01-18	207.50	207.50	207.50	207.50	14,432
2022-01-17	207.50	207.50	207.50	207.50	479
2022-01-14	207.50	207.50	207.50	207.50	1,083
2022-01-13	207.50	207.50	207.50	207.50	5,384
2022-01-12	207.50	207.50	207.50	207.50	1,438
2022-01-11	207.50	207.50	207.50	207.50	8,742
2022-01-10	207.50	207.50	207.50	207.50	17,542
2022-01-07	208.50	208.50	207.50	207.50	14,705
2022-01-06	210.00	210.00	207.50	208.50	31,822
2022-01-05	210.00	210.00	210.00	210.00	3,511
2022-01-04	210.00	210.00	210.00	210.00	2,949
2022-01-03	210.00	210.00	210.00	210.00	0
2021-12-31	210.00	210.00	205.00	210.00	1,248
2021-12-30	210.00	210.00	210.00	210.00	4,819
2021-12-29	207.50	210.00	207.50	210.00	2,836
2021-12-28	207.50	207.50	207.50	207.50	0
2021-12-27	207.50	207.50	207.50	207.50	0
2021-12-24	207.50	207.50	207.50	207.50	2,766
2021-12-23	207.50	207.50	207.50	207.50	1,451
2021-12-22	209.50	209.50	204.00	207.50	11,446
2021-12-21	207.00	209.50	207.00	207.00	4,991
2021-12-20	207.00	207.00	207.00	207.00	5,168
2021-12-17	207.00	207.00	204.00	207.00	2,882
2021-12-16	196.00	207.00	196.00	207.00	35,516
2021-12-15	202.50	202.50	196.00	196.00	5,629
2021-12-14	206.00	206.00	202.50	202.50	11,689
2021-12-13	214.00	207.50	200.00	206.00	47,585
2021-12-10	214.00	214.00	214.00	214.00	15,209
2021-12-09	208.50	222.50	208.50	214.00	87,513
2021-12-08	197.00	200.00	200.00	200.00	18,874
2021-12-07	193.00	197.00	193.00	197.00	11,327
2021-12-06	187.00	195.00	187.00	193.00	51,195
2021-12-03	181.00	181.00	179.50	179.50	2,500
2021-12-02	176.50	181.00	176.50	181.00	8,840
2021-12-01	174.00	176.50	174.00	176.50	555
2021-11-30	182.50	182.50	172.50	174.00	8,141
2021-11-29	185.00	185.00	182.50	182.50	11,251
2021-11-26	185.00	185.00	180.00	185.00	27
2021-11-25	187.50	187.50	187.50	187.50	2,262
2021-11-24	190.00	190.00	185.00	187.50	1,230
2021-11-23	190.00	190.00	190.00	190.00	2,893
2021-11-22	187.50	190.00	185.00	190.00	2,577
2021-11-19	190.00	190.00	190.00	190.00	3,597
2021-11-18	187.50	190.00	185.00	190.00	6,045
2021-11-17	182.50	187.50	182.50	187.50	12,177
2021-11-16	180.00	182.50	180.00	182.50	7,193
2021-11-15	180.00	180.00	180.00	180.00	2,937
2021-11-12	180.00	180.00	180.00	180.00	4,402
2021-11-11	180.00	180.00	175.00	180.00	8,471
2021-11-10	180.00	180.00	180.00	180.00	1,309
2021-11-09	185.00	185.00	180.00	180.00	3,746
2021-11-08	187.50	187.50	184.00	184.00	9,806
2021-11-05	187.50	187.50	187.50	187.50	1,924
2021-11-04	187.50	187.50	187.50	187.50	26,379
2021-11-03	187.50	187.50	187.50	187.50	16,761
2021-11-02	192.50	192.50	187.50	187.50	21,316
2021-11-01	192.50	197.00	197.00	197.00	10,586
2021-10-29	192.50	192.50	192.50	192.50	30,304
2021-10-28	190.00	197.00	190.00	192.50	26,238
2021-10-27	184.00	184.00	184.00	184.00	3,321
2021-10-26	179.00	179.00	179.00	179.00	156,315
2021-10-25	179.00	180.00	180.00	179.00	10,216
2021-10-22	181.50	180.00	179.00	179.00	6,538
2021-10-21	181.50	181.50	181.50	181.50	19,994
2021-10-20	181.50	181.50	181.50	181.50	4,306
2021-10-19	186.50	186.50	185.00	181.50	11,445
2021-10-18	182.50	182.50	180.00	181.50	20,036
2021-10-15	180.00	182.50	180.00	182.50	9,806
2021-10-14	182.50	182.50	180.00	180.00	2,190,922
2021-10-13	181.00	185.00	181.00	182.50	4,796
2021-10-12	185.00	185.00	185.00	185.00	5,439
2021-10-11	190.00	185.00	185.00	185.00	18,427
2021-10-08	190.00	190.00	190.00	190.00	5,131
2021-10-07	190.00	190.00	187.50	190.00	6,528
2021-10-06	197.50	197.50	190.00	190.00	67,291
2021-10-05	202.50	202.50	197.50	197.50	5,142
2021-10-04	202.50	202.50	202.50	202.50	9,305
2021-10-01	202.50	202.50	202.50	202.50	6,014
2021-09-30	202.50	202.50	202.50	202.50	6,289
2021-09-29	197.50	202.50	197.50	202.50	7,540
2021-09-28	202.50	202.50	195.00	197.50	3,456
2021-09-27	202.50	202.50	202.50	202.50	5,830
2021-09-24	197.50	202.50	197.50	202.50	170,179
2021-09-23	197.50	197.50	197.50	197.50	6,025
2021-09-22	205.00	205.00	192.50	197.50	75,154
2021-09-21	210.00	210.00	210.00	210.00	534
2021-09-20	210.00	210.00	210.00	210.00	202,852
2021-09-17	207.50	210.00	207.50	210.00	17,062
2021-09-16	206.00	206.00	202.50	204.50	2,416
2021-09-15	208.50	204.00	204.00	204.00	9,275
2021-09-14	210.00	210.00	208.50	208.50	415
2021-09-13	210.00	210.00	210.00	210.00	2,347
2021-09-10	215.00	215.00	210.00	210.00	12,197
2021-09-09	217.50	217.50	213.50	213.50	9,153
2021-09-08	217.50	217.50	217.50	217.50	7,540
2021-09-07	217.50	217.50	217.50	217.50	62,493
2021-09-06	217.50	217.50	217.50	217.50	647
2021-09-03	217.50	217.50	217.50	217.50	424
2021-09-02	217.50	217.50	217.50	217.50	1,983
2021-09-01	217.50	217.50	217.50	217.50	56,935
2021-08-31	217.50	217.50	217.50	217.50	593,207
2021-08-30	217.50	217.50	217.50	217.50	0
2021-08-27	217.50	217.50	217.50	217.50	6,089
2021-08-26	217.50	217.50	217.50	217.50	10,009
2021-08-25	222.50	222.50	217.50	217.50	5,294
2021-08-24	222.50	222.50	222.50	222.50	0
2021-08-23	222.50	222.50	222.50	222.50	0
2021-08-20	225.00	225.00	222.50	222.50	5,812
2021-08-19	225.00	225.00	225.00	225.00	0
2021-08-18	225.00	225.00	225.00	225.00	5,067
2021-08-17	225.00	225.00	225.00	225.00	263
2021-08-16	225.00	225.00	225.00	225.00	31,651
2021-08-13	225.00	225.00	225.00	225.00	14,687
2021-08-12	225.00	225.00	225.00	225.00	16,441
2021-08-11	225.00	225.00	220.00	225.00	1,376
2021-08-10	225.00	220.00	220.00	220.00	1,015
2021-08-09	225.00	225.00	220.00	225.00	38,021
2021-08-06	225.00	225.00	225.00	225.00	1,360
2021-08-05	220.00	225.00	220.00	225.00	56,255
2021-08-04	220.00	222.50	220.00	220.00	24,083
2021-08-03	215.00	220.00	215.00	220.00	47,357
2021-08-02	215.00	215.00	215.00	215.00	49,741
2021-07-30	207.50	215.00	207.50	215.00	110,830
2021-07-29	202.50	207.50	202.50	207.50	181,266
2021-07-28	203.50	205.00	205.00	205.00	3,601
2021-07-27	203.50	203.50	203.50	203.50	6,839
2021-07-26	203.50	203.50	203.50	203.50	9,037
2021-07-23	205.00	205.00	203.50	203.50	20,105
2021-07-22	205.00	205.00	205.00	205.00	9,527
2021-07-21	205.00	205.00	205.00	205.00	2,766
2021-07-20	200.00	210.00	205.00	205.00	321,521
2021-07-19	210.00	210.00	197.50	197.50	110,094
2021-07-16	215.00	215.00	210.00	210.00	44,407
2021-07-15	226.00	226.00	215.00	215.00	102,279
2021-07-14	226.00	226.00	226.00	226.00	0
2021-07-13	226.00	226.00	226.00	226.00	0
2021-07-12	227.50	227.50	226.00	226.00	706
2021-07-09	227.50	227.50	227.50	227.50	5,261
2021-07-08	230.00	230.00	227.50	227.50	1,402
2021-07-07	230.00	230.00	230.00	230.00	420
2021-07-06	230.00	230.00	230.00	230.00	19,595
2021-07-05	230.00	230.00	230.00	230.00	12,589
2021-07-02	230.00	230.00	230.00	230.00	2,000
2021-07-01	232.50	232.50	230.00	230.00	6,659
2021-06-30	232.50	232.50	232.50	232.50	0
2021-06-29	235.00	235.00	232.50	232.50	12,482
2021-06-28	235.00	235.00	230.00	235.00	2,697
2021-06-25	235.00	235.00	235.00	235.00	3,665
2021-06-24	237.50	237.50	235.00	235.00	25,204
2021-06-23	237.50	237.50	237.50	237.50	728,169
2021-06-22	238.50	240.00	240.00	237.50	9,383
2021-06-21	240.00	241.00	237.00	241.00	2,576
2021-06-18	241.00	241.00	241.00	241.00	1,030
2021-06-17	241.00	241.00	241.00	241.00	9,671
2021-06-16	241.00	241.00	241.00	241.00	511
2021-06-15	241.00	241.00	241.00	241.00	745,690
2021-06-14	241.00	240.00	240.00	240.00	8,888
2021-06-11	237.50	241.00	237.50	241.00	240,086
2021-06-10	235.00	237.50	235.00	237.50	822
2021-06-09	237.50	237.50	235.00	237.50	16,055
2021-06-08	237.50	237.50	237.50	237.50	13,606
2021-06-07	236.00	240.00	240.00	237.50	6,084
2021-06-04	236.00	236.00	236.00	236.00	50
2021-06-03	232.00	232.00	232.00	236.00	4,306
2021-06-02	236.00	236.00	232.00	236.00	13,660
2021-06-01	236.00	236.00	236.00	236.00	3,357
2021-05-28	232.50	236.00	232.50	236.00	364,380
2021-05-27	232.50	230.00	230.00	230.00	21,620
2021-05-26	235.00	235.00	235.00	232.50	5,328
2021-05-25	232.50	232.50	232.50	232.50	1,876
2021-05-24	235.00	235.00	232.50	232.50	13,498
2021-05-21	237.50	237.50	235.00	235.00	3,747
2021-05-20	237.50	237.50	237.50	237.50	19,462
2021-05-19	238.50	238.50	237.50	237.50	11,615
2021-05-18	238.50	238.50	238.50	238.50	3,119
2021-05-17	240.00	240.00	238.50	238.50	12,081
2021-05-14	243.50	235.00	235.00	235.00	13,383
2021-05-13	246.00	246.00	243.50	243.50	43,878
2021-05-12	250.00	250.00	250.00	246.00	8,575
2021-05-11	246.00	246.00	246.00	246.00	45,501
2021-05-10	246.00	246.00	246.00	246.00	21,056
2021-05-07	246.00	246.00	246.00	246.00	20,002
2021-05-06	240.00	246.00	238.00	238.00	259,848
2021-05-05	246.00	246.00	238.50	238.50	40,071
2021-05-04	243.50	246.00	243.50	246.00	58,078
2021-04-30	243.50	245.00	245.00	243.50	27,877
2021-04-29	229.00	243.50	229.00	243.50	26,874
2021-04-28	229.00	229.00	229.00	229.00	156,359
2021-04-27	229.00	229.00	229.00	229.00	47,733
2021-04-26	229.00	229.00	229.00	229.00	80,970
2021-04-23	229.00	230.00	230.00	230.00	233,280
2021-04-22	225.00	229.00	225.00	229.00	178,172
2021-04-21	226.50	226.50	226.50	226.50	10,685
2021-04-20	226.50	226.50	226.50	226.50	8,120
2021-04-19	226.50	226.50	226.50	226.50	2,163
2021-04-16	226.50	226.50	226.50	226.50	11,278
2021-04-15	226.50	226.50	226.50	226.50	5,720
2021-04-14	222.50	226.50	222.50	226.50	71,292
2021-04-13	222.50	222.50	222.50	222.50	2,431
2021-04-12	222.50	222.50	222.50	222.50	434
2021-04-09	222.50	222.50	222.50	222.50	3,634
2021-04-08	225.00	225.00	222.50	222.50	7,492
2021-04-07	225.00	225.00	225.00	225.00	6,009
2021-04-06	225.00	225.00	225.00	225.00	11,125
2021-04-01	225.00	225.00	225.00	225.00	1,215
2021-03-31	225.00	225.00	225.00	225.00	1,487
2021-03-30	225.00	225.00	225.00	225.00	2,649
2021-03-29	227.00	227.00	223.00	223.00	2,197
2021-03-26	225.00	225.00	225.00	225.00	86,966
2021-03-25	225.00	225.00	225.00	225.00	2,868
2021-03-24	226.00	226.00	225.00	225.00	157,394
2021-03-23	226.00	227.00	227.00	227.00	100,479
2021-03-22	230.00	230.00	225.00	225.00	27,213
2021-03-19	227.50	227.50	227.50	227.50	4,488
2021-03-18	227.50	227.00	227.00	227.00	3,450
2021-03-17	227.50	225.00	225.00	225.00	200,750
2021-03-16	227.50	227.50	227.50	227.50	171,234
2021-03-15	227.50	230.00	230.00	227.50	9,357
2021-03-12	224.50	227.50	224.50	227.50	12,376
2021-03-11	223.00	224.50	223.00	224.50	248,673
2021-03-10	224.00	225.00	225.00	225.00	417,434
2021-03-09	227.00	227.00	224.00	224.00	179,074
2021-03-08	230.00	230.00	224.50	224.50	41,454
2021-03-05	225.00	226.50	224.00	225.50	179,939
2021-03-04	224.00	224.95	224.95	224.00	74,506
2021-03-03	227.50	227.50	224.00	224.00	94,712
2021-03-02	216.00	228.00	228.00	228.00	432,966

Share	Price	Change
Fireangel (FA.)	5.00	17.65%
Cornish Metals. (CUSN)	6.40	11.89%
Hummingbird (HUM)	10.50	11.7%
Frp Advisory Group (FRP)	141.50	10.55%
Anglesey Mining (AYM)	1.50	9.49%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Orchard Funding (ORCH)	26.00	-13.33%
Xlmedia (XLM)	10.25	-12.77%
Harland & Wolff (HARL)	8.75	-10.26%
Ethernity Net (ENET)	0.675	-10%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	334,554,649
Inspirit Energy (INSP)	0.0075	43,707,865
Oracle Power (ORCP)	0.02	23,791,713
Scirocco Energy (SCIR)	0.25	18,638,814
Baron Oil (BOIL)	0.0675	15,315,879