VLU.L Share History

VLU.L Share Price history. The following table shows end-of-day data VLU historical share prices for VLU.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.

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

Date	Open	High	Low	Close	Volume
2022-07-13	27.50	27.50	27.50	27.50	0
2022-07-12	27.50	27.50	27.50	27.50	0
2022-07-11	27.50	27.50	27.50	27.50	0
2022-07-08	27.50	27.50	27.50	27.50	0
2022-07-07	27.50	27.50	27.50	27.50	0
2022-07-06	27.50	27.50	27.50	27.50	0
2022-07-05	27.50	27.50	27.50	27.50	0
2022-07-04	27.50	27.50	27.50	27.50	0
2022-07-01	27.50	27.50	27.50	27.50	0
2022-06-30	27.50	27.50	27.50	27.50	5,500
2022-06-29	27.50	27.50	27.50	27.50	45,000
2022-06-28	27.50	27.50	27.50	27.50	50,000
2022-06-27	27.50	27.50	27.50	27.50	0
2022-06-24	27.50	27.50	27.50	27.50	40,000
2022-06-23	27.50	27.50	27.50	27.50	29,666
2022-06-22	27.50	27.50	27.50	27.50	4,000
2022-06-21	27.50	27.50	27.50	27.50	0
2022-06-20	27.50	27.50	27.50	27.50	0
2022-06-17	27.50	27.50	27.50	27.50	7,500
2022-06-16	27.50	27.50	27.50	27.50	0
2022-06-15	27.50	27.50	27.50	27.50	2,500
2022-06-14	27.50	27.50	27.50	27.50	0
2022-06-13	27.50	27.50	27.50	27.50	0
2022-06-10	27.50	27.50	27.50	27.50	0
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.50	27.50	0
2022-06-07	27.50	27.50	27.50	27.50	0
2022-06-06	27.50	27.50	27.50	27.50	0
2022-06-03	27.50	27.50	27.50	27.50	0
2022-06-02	27.50	27.50	27.50	27.50	0
2022-06-01	27.50	27.50	27.50	27.50	0
2022-05-31	27.50	27.50	27.50	27.50	0
2022-05-30	27.50	27.50	27.50	27.50	0
2022-05-27	27.50	27.50	27.50	27.50	4,500
2022-05-26	27.50	27.50	27.50	27.50	10,000
2022-05-25	27.50	27.50	27.50	27.50	0
2022-05-24	27.50	27.50	27.50	27.50	0
2022-05-23	27.50	27.50	27.50	27.50	0
2022-05-20	27.50	27.50	27.50	27.50	0
2022-05-19	27.50	27.50	27.50	27.50	0
2022-05-18	27.50	27.50	27.50	27.50	0
2022-05-17	27.50	27.50	27.50	27.50	0
2022-05-16	27.50	27.50	27.50	27.50	0
2022-05-13	27.50	27.50	27.50	27.50	500
2022-05-12	27.50	27.50	27.50	27.50	0
2022-05-11	27.50	27.50	27.50	27.50	0
2022-05-10	27.50	27.50	27.50	27.50	0
2022-05-09	27.50	27.50	27.50	27.50	0
2022-05-06	27.50	27.50	27.50	27.50	0
2022-05-05	27.50	27.50	27.50	27.50	1,000
2022-05-04	27.50	27.50	27.50	27.50	0
2022-05-03	27.50	27.50	27.50	27.50	0
2022-05-02	27.50	27.50	27.50	27.50	0
2022-04-29	27.50	27.50	27.50	27.50	0
2022-04-28	27.50	27.50	27.50	27.50	0
2022-04-27	28.00	28.00	27.50	27.50	0
2022-04-26	29.50	29.50	28.00	28.00	13,000
2022-04-25	29.50	29.50	29.50	29.50	10,000
2022-04-22	29.50	29.50	29.00	29.50	11,691
2022-04-21	29.50	29.50	29.50	29.50	0
2022-04-20	29.50	29.50	29.50	29.50	3,153
2022-04-19	30.00	30.50	29.50	29.50	33,167
2022-04-18	30.00	30.00	30.00	30.00	0
2022-04-15	30.00	30.00	30.00	30.00	0
2022-04-14	30.00	30.00	30.00	30.00	8,916
2022-04-13	31.00	31.00	30.00	30.00	84,946
2022-04-12	31.00	31.50	31.00	31.00	270,299
2022-04-11	28.10	32.00	28.10	31.00	376,633
2022-04-08	27.70	27.70	27.70	27.70	35,649
2022-04-07	27.70	27.70	27.70	27.70	0
2022-04-06	27.50	27.70	27.50	27.70	80,306
2022-04-05	27.50	27.50	27.00	27.50	27,555
2022-04-04	27.50	27.50	27.50	27.50	0
2022-04-01	27.50	27.50	27.50	27.50	215
2022-03-31	27.50	27.50	27.50	27.50	0
2022-03-30	27.20	27.50	27.20	27.50	20,018
2022-03-29	27.20	27.20	27.20	27.20	514
2022-03-28	26.70	26.70	26.70	26.70	0
2022-03-25	26.70	26.70	26.70	26.70	0
2022-03-24	26.70	26.70	26.70	26.70	0
2022-03-23	26.70	26.70	26.70	26.70	0
2022-03-22	26.70	26.70	26.70	26.70	27,555
2022-03-21	26.70	27.00	26.00	26.70	0
2022-03-18	26.70	26.70	26.70	26.70	0
2022-03-17	26.70	26.70	26.70	26.70	1,816
2022-03-16	26.70	26.70	26.70	26.70	0
2022-03-15	26.70	26.70	26.70	26.70	0
2022-03-14	26.70	26.70	26.70	26.70	0
2022-03-11	26.70	26.70	26.70	26.70	0
2022-03-10	26.70	26.70	26.70	26.70	0
2022-03-09	26.70	26.70	26.70	26.70	0
2022-03-08	26.70	26.70	26.70	26.70	0
2022-03-07	26.70	26.70	26.70	26.70	789
2022-03-04	27.20	27.20	27.20	27.20	0
2022-03-03	27.20	27.20	27.20	27.20	2,800
2022-03-02	27.20	27.20	27.20	27.20	0
2022-03-01	27.20	27.20	27.20	27.20	0
2022-02-28	27.20	27.20	27.20	27.20	9,825
2022-02-25	27.20	27.20	27.20	27.20	0
2022-02-24	26.70	27.20	26.70	27.20	15,000
2022-02-23	26.70	26.70	26.00	26.70	781
2022-02-22	26.70	26.70	26.70	26.70	0
2022-02-21	26.70	26.70	26.70	26.70	0
2022-02-18	26.70	26.70	26.70	26.70	0
2022-02-17	26.70	26.70	26.70	26.70	0
2022-02-16	26.70	26.70	26.70	26.70	0
2022-02-15	26.70	26.70	26.70	26.70	0
2022-02-14	26.50	26.50	26.50	26.50	1,795
2022-02-11	26.50	26.50	26.50	26.50	54,014
2022-02-10	26.70	26.70	26.70	26.70	0
2022-02-09	26.70	26.70	26.70	26.70	23,208
2022-02-08	26.70	26.70	26.70	26.80	14,569
2022-02-07	26.00	27.20	26.00	26.80	168,957
2022-02-04	26.00	26.00	26.00	26.00	2,493
2022-02-03	26.00	26.00	26.00	26.00	0
2022-02-02	26.00	26.00	26.00	26.00	0
2022-02-01	26.00	26.00	26.00	26.00	0
2022-01-31	26.00	26.00	26.00	26.00	0
2022-01-28	26.00	26.00	26.00	26.00	0
2022-01-27	26.00	26.00	26.00	26.00	0
2022-01-26	26.50	26.50	26.00	26.00	2,000
2022-01-25	27.50	27.50	26.50	26.50	32,500
2022-01-24	27.50	27.60	27.60	27.50	9,999
2022-01-21	27.50	27.50	27.00	27.50	0
2022-01-20	27.50	27.50	27.50	27.50	11,825
2022-01-19	27.50	27.50	27.50	27.50	0
2022-01-18	27.50	27.50	27.50	27.50	9,121
2022-01-17	27.50	27.50	27.50	27.50	0
2022-01-14	27.50	27.50	27.50	27.50	0
2022-01-13	27.50	27.50	27.50	27.50	238
2022-01-12	27.50	27.50	27.50	27.50	3,000
2022-01-11	27.50	27.50	27.50	27.50	0
2022-01-10	27.50	27.50	27.50	27.50	36,467
2022-01-07	27.50	27.50	27.50	27.50	0
2022-01-06	27.50	27.50	27.50	27.50	0
2022-01-05	27.50	27.50	27.50	27.50	0
2022-01-04	27.50	27.50	27.50	27.50	0
2022-01-03	27.50	27.50	27.50	27.50	0
2021-12-31	27.50	27.50	27.50	27.50	0
2021-12-30	27.50	27.50	27.50	27.50	0
2021-12-29	27.50	27.50	27.50	27.50	0
2021-12-28	27.50	27.50	27.50	27.50	0
2021-12-27	27.50	27.50	27.50	27.50	0
2021-12-24	27.50	27.50	27.50	27.50	0
2021-12-23	27.50	27.50	27.50	27.50	0
2021-12-22	27.50	27.50	27.50	27.50	2,777
2021-12-21	27.50	27.50	27.50	27.50	915
2021-12-20	27.50	27.50	27.50	27.50	0
2021-12-17	27.50	27.50	27.50	27.50	0
2021-12-16	27.50	27.50	27.00	27.50	0
2021-12-15	27.50	27.50	27.50	27.50	0
2021-12-14	27.50	27.50	27.50	27.50	3,323
2021-12-13	28.00	28.00	28.00	28.00	45,000
2021-12-10	28.00	28.00	28.00	28.00	0
2021-12-09	27.50	28.00	27.50	28.00	75,000
2021-12-08	27.50	27.50	27.50	27.50	0
2021-12-07	27.50	27.50	27.50	27.50	815
2021-12-06	27.50	27.50	27.50	27.50	0
2021-12-03	28.00	28.00	27.50	27.50	0
2021-12-02	28.00	28.00	28.00	28.00	0
2021-12-01	28.00	28.00	28.00	28.00	0
2021-11-30	28.00	28.00	27.00	28.00	0
2021-11-29	28.50	28.50	28.50	28.50	0
2021-11-26	28.50	28.50	28.50	28.50	0
2021-11-25	28.50	28.50	28.50	28.50	0
2021-11-24	28.50	28.50	28.50	28.50	1,554
2021-11-23	28.50	28.50	28.50	28.50	0
2021-11-22	28.50	28.50	28.50	28.50	144
2021-11-19	29.50	29.50	28.50	28.50	26,000
2021-11-18	29.50	29.50	29.50	29.50	5,056
2021-11-17	29.50	29.50	29.50	29.50	13,559
2021-11-16	29.50	29.50	29.50	29.50	0
2021-11-15	29.50	29.50	29.50	29.50	10,000
2021-11-12	30.00	30.00	29.50	29.50	14,840
2021-11-11	30.00	30.00	30.00	30.00	2,222
2021-11-10	30.00	30.00	30.00	30.00	0
2021-11-09	30.00	30.00	30.00	30.00	0
2021-11-08	30.00	30.00	30.00	30.00	0
2021-11-05	30.00	30.00	30.00	30.00	0
2021-11-04	30.00	30.00	30.00	30.00	0
2021-11-03	30.00	30.00	30.00	30.00	24,471
2021-11-02	28.50	30.00	28.50	30.00	7,371
2021-11-01	28.50	28.50	28.50	28.50	0
2021-10-29	28.50	28.50	28.50	28.50	0
2021-10-28	28.50	28.50	28.50	28.50	0
2021-10-27	28.50	28.50	28.50	28.50	2,743
2021-10-26	28.50	28.50	28.50	28.50	0
2021-10-25	28.50	29.40	28.50	28.50	60,000
2021-10-22	28.50	28.50	28.50	28.50	150,600
2021-10-21	28.00	28.50	28.00	28.50	0
2021-10-20	28.00	28.00	28.00	28.00	33,000
2021-10-19	28.00	28.00	28.00	28.00	0
2021-10-18	28.00	28.00	28.00	28.00	1,131
2021-10-15	28.00	28.00	28.00	28.00	0
2021-10-14	28.00	28.00	28.00	28.00	0
2021-10-13	27.50	28.00	27.50	28.00	79,000
2021-10-12	27.50	27.50	27.50	27.50	31,010
2021-10-11	27.50	27.50	27.50	27.50	7,754
2021-10-08	27.50	27.50	27.00	27.50	0
2021-10-07	27.50	27.50	27.50	27.50	0
2021-10-06	27.50	27.50	27.50	27.50	45,000
2021-10-05	26.50	27.50	26.50	27.50	9,069
2021-10-04	25.00	26.50	25.00	26.50	71,400
2021-10-01	24.50	25.50	24.50	25.50	20,180
2021-09-30	24.50	24.50	24.50	24.50	3,050
2021-09-29	25.00	25.00	24.50	24.50	20,000
2021-09-28	25.50	25.50	25.00	25.00	10,000
2021-09-27	25.50	25.50	25.50	25.50	8,502
2021-09-24	26.00	26.00	25.50	25.50	0
2021-09-23	26.00	26.00	26.00	26.00	0
2021-09-22	26.00	26.00	26.00	26.00	63,717
2021-09-21	27.00	27.00	26.00	27.00	39,966
2021-09-20	27.00	27.00	27.00	27.00	5,500
2021-09-17	27.00	27.00	27.00	27.00	30,000
2021-09-16	27.50	27.50	27.50	27.50	2,418
2021-09-15	27.50	27.50	27.50	27.50	12,000
2021-09-14	27.50	27.50	27.50	27.50	39,966
2021-09-13	27.50	27.50	27.00	27.50	0
2021-09-10	27.00	27.50	27.00	27.50	7,815
2021-09-09	27.50	27.50	27.50	27.50	3,336
2021-09-08	27.00	27.50	27.00	27.50	55,499
2021-09-07	27.00	27.00	27.00	27.00	14,940
2021-09-06	26.50	27.00	26.50	27.00	24,940
2021-09-03	26.50	26.50	26.50	26.50	0
2021-09-02	26.50	26.50	26.50	26.50	0
2021-09-01	26.00	26.50	26.00	26.50	35,000
2021-08-31	26.50	26.50	26.00	26.00	1,664
2021-08-30	26.50	26.50	26.50	26.50	0
2021-08-27	26.50	26.50	26.50	26.50	0
2021-08-26	26.50	26.50	26.50	26.50	0
2021-08-25	26.50	26.50	26.00	26.50	0
2021-08-24	27.00	27.00	26.50	26.50	6,000
2021-08-23	27.50	27.50	27.00	27.00	6,000
2021-08-20	27.50	27.50	27.50	27.50	1,000
2021-08-19	27.50	27.60	27.60	27.60	2,999
2021-08-18	27.50	27.50	27.50	27.50	122
2021-08-17	27.50	27.50	27.50	27.50	0
2021-08-16	27.50	27.50	27.50	27.50	1,498
2021-08-13	27.50	27.50	27.50	27.50	0
2021-08-12	27.50	27.50	27.50	27.50	0
2021-08-11	28.00	28.00	27.50	27.50	386
2021-08-10	28.00	28.00	28.00	28.00	2,857
2021-08-09	28.00	28.00	27.00	28.00	0
2021-08-06	28.00	28.00	28.00	28.00	0
2021-08-05	28.00	28.00	28.00	28.00	6,572
2021-08-04	28.00	28.00	28.00	28.00	6,030
2021-08-03	28.00	28.00	28.00	28.00	0
2021-08-02	28.00	28.00	28.00	28.00	0
2021-07-30	28.00	28.00	28.00	28.00	0
2021-07-29	28.00	28.00	28.00	28.00	0
2021-07-28	28.50	28.50	28.00	28.00	0
2021-07-27	28.50	28.50	28.50	28.50	0
2021-07-26	28.50	28.50	27.00	28.50	0
2021-07-23	28.50	28.50	27.00	28.50	0
2021-07-22	28.50	28.50	28.50	28.50	0
2021-07-21	28.50	28.50	28.50	28.50	0
2021-07-20	28.50	28.50	28.50	28.50	0
2021-07-19	28.50	28.50	28.50	28.50	0
2021-07-16	28.50	28.50	28.50	28.50	15,000
2021-07-15	28.50	28.50	28.50	28.50	0
2021-07-14	28.50	28.50	28.50	28.50	7,500
2021-07-13	28.50	28.50	28.50	28.50	1,719
2021-07-12	28.50	28.50	28.50	28.50	18,410
2021-07-09	28.50	28.50	28.50	28.50	6,657
2021-07-08	29.00	29.00	28.50	28.50	2,500
2021-07-07	29.00	29.00	29.00	29.00	0
2021-07-06	29.00	29.00	29.00	29.00	401
2021-07-05	29.00	29.00	29.00	29.00	0
2021-07-02	29.00	29.00	29.00	29.00	0
2021-07-01	29.00	29.00	29.00	29.00	0
2021-06-30	29.00	29.00	29.00	29.00	0
2021-06-29	29.00	29.00	29.00	29.00	0
2021-06-28	29.00	29.00	29.00	29.00	0
2021-06-25	29.00	29.00	29.00	29.00	0
2021-06-24	29.00	29.00	29.00	29.00	0
2021-06-23	29.00	29.00	29.00	29.00	13,246
2021-06-22	29.00	29.00	29.00	29.00	0
2021-06-21	29.00	29.00	29.00	29.00	0
2021-06-18	29.00	29.00	29.00	29.00	351
2021-06-17	29.00	29.00	29.00	29.00	0
2021-06-16	29.00	29.00	29.00	29.00	0
2021-06-15	29.00	29.00	29.00	29.00	16,273
2021-06-14	29.00	29.00	29.00	29.00	3,000
2021-06-11	29.00	29.00	29.00	29.00	0
2021-06-10	29.00	29.00	29.00	29.00	7,475
2021-06-09	29.00	29.00	29.00	29.00	433
2021-06-08	29.00	29.00	29.00	29.00	0
2021-06-07	29.00	29.00	29.00	29.00	1,080
2021-06-04	29.00	29.00	29.00	29.00	0
2021-06-03	29.00	29.00	29.00	29.00	0
2021-06-02	29.00	29.00	29.00	29.00	0
2021-06-01	29.00	29.00	29.00	29.00	0
2021-05-28	29.00	29.00	29.00	29.00	0
2021-05-27	29.00	29.00	29.00	29.00	15,474
2021-05-26	29.00	29.00	29.00	29.00	28,347
2021-05-25	29.00	29.00	29.00	29.00	8,000
2021-05-24	29.00	29.00	29.00	29.00	21,472
2021-05-21	29.00	29.00	29.00	29.00	0
2021-05-20	29.00	29.00	29.00	29.00	400
2021-05-19	29.00	29.00	29.00	29.00	40,000
2021-05-18	29.50	29.50	29.50	29.50	0
2021-05-17	29.50	29.50	29.50	29.50	0
2021-05-14	29.50	29.50	29.50	29.50	2,857
2021-05-13	29.50	29.50	29.50	29.50	2,000
2021-05-12	29.50	29.50	29.50	29.50	60,000
2021-05-11	30.50	30.50	29.50	29.50	21,841
2021-05-10	30.50	30.50	30.50	30.50	56,904
2021-05-07	29.00	31.50	29.00	30.50	502,221
2021-05-06	29.00	29.00	29.00	29.00	2,000
2021-05-05	29.00	29.00	29.00	29.00	0
2021-05-04	29.00	29.00	29.00	29.00	0
2021-04-30	29.00	29.00	29.00	29.00	3,522
2021-04-29	29.00	29.00	29.00	29.00	12,867
2021-04-28	29.00	29.00	29.00	29.00	0
2021-04-27	29.00	29.00	29.00	29.00	0
2021-04-26	29.00	29.00	29.00	29.00	2,806
2021-04-23	29.00	29.00	29.00	29.00	0
2021-04-22	29.00	29.00	29.00	29.00	100
2021-04-21	29.00	29.00	29.00	29.00	2,803
2021-04-20	29.50	29.50	29.50	29.50	28,877
2021-04-19	29.50	29.50	29.50	29.50	10,306
2021-04-16	30.00	30.00	29.50	29.50	5,147
2021-04-15	30.00	30.00	30.00	30.00	989
2021-04-14	31.00	31.00	30.00	30.00	11,373
2021-04-13	31.00	31.00	31.00	31.00	0
2021-04-12	31.00	31.00	31.00	31.00	16,138
2021-04-09	31.00	31.00	31.00	31.00	2,966
2021-04-08	31.00	31.00	31.00	31.00	0
2021-04-07	31.00	31.00	31.00	31.00	34,724
2021-04-06	31.00	31.00	31.00	31.00	132,006
2021-04-01	31.00	31.00	31.00	31.00	0
2021-03-31	31.00	31.00	31.00	31.00	0
2021-03-30	31.00	31.00	31.00	31.00	0
2021-03-29	31.00	31.00	31.00	31.00	0
2021-03-26	31.00	31.00	31.00	31.00	0
2021-03-25	33.00	33.00	31.00	31.00	153,306
2021-03-24	33.00	33.00	33.00	33.00	32,000
2021-03-23	33.00	33.00	33.00	33.00	13,121
2021-03-22	33.00	33.00	33.00	33.00	0
2021-03-19	33.50	33.50	33.00	33.00	66,363
2021-03-18	33.50	33.50	33.50	33.50	33,521
2021-03-17	31.50	33.00	33.00	33.00	18,833
2021-03-16	31.00	31.00	31.00	31.00	4,027
2021-03-15	30.50	31.00	30.50	31.00	18,113
2021-03-12	30.00	30.50	30.00	30.50	63,585
2021-03-11	28.50	30.00	28.50	30.00	14,597
2021-03-10	28.50	28.50	28.50	28.50	10,546
2021-03-09	28.50	28.50	28.50	28.50	6,082
2021-03-08	28.50	28.50	28.50	28.50	16,576
2021-03-05	28.50	28.50	28.50	28.50	2,190
2021-03-04	28.50	28.50	28.50	28.50	27,947
2021-03-03	28.50	28.50	28.50	28.50	4,395
2021-03-02	29.50	29.50	28.50	28.50	5,000
2021-03-01	29.50	29.50	29.00	29.50	36,516
2021-02-26	29.50	29.50	29.50	29.50	5,000
2021-02-25	29.50	29.50	29.50	29.50	7,031
2021-02-24	29.50	29.50	29.50	29.50	273
2021-02-23	30.50	30.50	29.50	29.50	8,500
2021-02-22	30.50	30.50	30.50	30.50	5,579
2021-02-19	31.00	31.00	30.50	30.50	23,430
2021-02-18	31.00	31.00	31.00	31.00	16,603
2021-02-17	31.50	31.50	31.00	31.00	30,697
2021-02-16	31.50	31.50	31.50	31.50	0
2021-02-15	31.50	31.50	31.50	31.50	952
2021-02-12	31.50	31.50	31.50	31.50	7,172
2021-02-11	31.50	31.50	31.50	31.50	36,609
2021-02-10	30.00	32.00	29.00	32.00	47,371
2021-02-09	30.00	30.00	30.00	30.00	23,517
2021-02-08	30.00	30.00	30.00	30.00	14,727
2021-02-05	30.00	30.00	30.00	30.00	11,382
2021-02-04	30.00	30.00	30.00	30.00	7,169
2021-02-03	30.00	30.00	30.00	30.00	0
2021-02-02	30.00	30.00	30.00	30.00	3,362
2021-02-01	30.00	30.00	30.00	30.00	2,221
2021-01-29	30.00	30.00	30.00	30.00	0
2021-01-28	30.50	30.50	29.50	29.50	46,819
2021-01-27	30.50	30.50	30.50	30.50	69,141
2021-01-26	31.50	31.50	31.00	31.00	14,518
2021-01-25	32.00	32.00	31.50	31.50	76,984
2021-01-22	32.00	32.00	32.00	32.00	22,057
2021-01-21	33.00	33.00	32.00	32.00	125,104
2021-01-20	33.00	33.00	33.00	33.00	119,770
2021-01-19	33.50	33.50	33.00	33.00	70,757
2021-01-18	34.50	34.50	33.50	33.50	100,489
2021-01-15	34.50	34.50	33.00	34.50	23,334
2021-01-14	34.50	34.50	34.50	34.50	54,588
2021-01-13	35.50	35.50	34.00	34.00	207,818
2021-01-12	34.00	35.50	34.00	35.50	303,756
2021-01-11	31.00	36.00	31.00	34.00	1,350,902
2021-01-08	31.50	31.50	31.50	31.50	38,932
2021-01-07	31.50	31.50	31.50	31.50	0
2021-01-06	31.50	31.50	31.50	31.50	0
2021-01-05	31.50	31.50	31.50	31.50	66,316
2021-01-04	31.50	31.50	31.50	31.50	11,212
2020-12-31	31.50	31.50	31.50	31.50	10,000
2020-12-30	31.50	31.50	31.50	31.50	12,000
2020-12-29	31.50	31.50	31.50	31.50	7,850
2020-12-24	31.50	31.50	31.50	31.50	0
2020-12-23	31.50	31.50	31.50	31.50	0
2020-12-22	31.50	31.50	31.50	31.50	6,030
2020-12-21	31.00	31.50	31.00	31.50	49,813
2020-12-18	31.00	31.00	31.00	31.00	23,237
2020-12-17	31.00	31.00	31.00	31.00	40,656
2020-12-16	30.50	31.00	30.50	31.00	595,356
2020-12-15	30.50	30.50	30.50	30.50	60,000
2020-12-14	30.50	30.50	30.50	30.50	9,914
2020-12-11	30.50	30.50	30.50	30.50	0
2020-12-10	29.50	30.50	29.50	30.50	52,698
2020-12-09	29.50	29.50	29.50	29.50	96,108
2020-12-08	29.00	29.00	29.00	29.00	479,502
2020-12-07	29.00	29.00	29.00	29.00	44,687
2020-12-04	28.50	28.50	28.50	28.50	33,777
2020-12-03	28.50	28.50	28.50	28.50	106,618
2020-12-02	26.50	29.50	26.50	28.50	312,528
2020-12-01	24.50	26.50	24.50	26.50	116,428
2020-11-30	24.50	24.50	24.50	24.50	0
2020-11-27	26.00	26.00	24.50	24.50	99,575
2020-11-26	26.00	25.00	25.00	25.00	6,331
2020-11-25	26.00	26.00	26.00	26.00	150,653
2020-11-24	25.50	25.50	25.50	25.50	103,322
2020-11-23	26.50	26.50	25.50	25.50	69,023
2020-11-20	25.00	25.00	25.00	25.00	5,700
2020-11-19	25.00	25.00	25.00	25.00	10,058
2020-11-18	24.50	25.00	24.50	25.00	36,114
2020-11-17	23.00	24.50	23.00	24.50	55,212
2020-11-16	23.00	23.00	23.00	23.00	20,000
2020-11-13	23.00	23.00	23.00	23.00	9,000
2020-11-12	23.00	23.00	23.00	23.00	0
2020-11-11	23.00	23.00	23.00	23.00	7,000
2020-11-10	23.00	23.00	23.00	23.00	1,685
2020-11-09	23.00	23.00	23.00	23.00	42,918
2020-11-06	23.00	23.00	23.00	23.00	27,000
2020-11-05	23.00	23.00	23.00	23.00	0
2020-11-04	22.50	23.00	22.50	23.00	14,302
2020-11-03	22.50	22.50	22.50	22.50	34,934
2020-11-02	22.50	22.50	22.50	22.50	0
2020-10-30	23.00	23.00	22.50	22.50	51,620
2020-10-29	23.00	23.00	23.00	23.00	4,347
2020-10-28	23.00	23.00	23.00	23.00	0
2020-10-27	23.00	23.00	23.00	23.00	4,500
2020-10-26	23.00	23.00	23.00	23.00	4,570
2020-10-23	23.00	23.00	23.00	23.00	49,127
2020-10-22	23.00	23.00	23.00	23.00	36,178
2020-10-21	23.00	23.00	23.00	23.00	85,356
2020-10-20	21.00	24.00	21.00	23.00	693,817
2020-10-16	19.00	19.00	18.50	18.50	30,978
2020-10-15	19.50	19.50	19.00	19.00	18,488
2020-10-14	19.50	19.50	19.50	19.50	2,500
2020-10-13	19.50	19.50	19.50	19.50	0
2020-10-12	19.50	19.50	19.50	19.50	10,000
2020-10-09	19.50	19.50	19.50	19.50	0
2020-10-08	18.50	19.50	18.50	19.50	71,864
2020-10-07	18.50	18.50	18.50	18.50	24,471
2020-10-06	18.50	18.50	18.50	18.50	0
2020-10-05	18.50	18.50	18.50	18.50	18
2020-10-02	18.50	18.50	18.50	18.50	25,000
2020-10-01	18.50	18.50	18.50	18.50	2,246
2020-09-30	18.50	18.50	18.50	18.50	0
2020-09-29	18.50	18.50	18.50	18.50	0
2020-09-28	18.50	18.50	18.50	18.50	25,000
2020-09-25	18.50	18.50	18.50	18.50	2,609
2020-09-24	20.00	20.00	18.50	18.50	136,158
2020-09-23	20.00	20.00	20.00	20.00	0
2020-09-22	20.00	20.00	20.00	20.00	25,000
2020-09-21	20.00	20.00	20.00	20.00	0
2020-09-18	20.00	20.00	19.00	20.00	0
2020-09-17	20.00	20.00	20.00	20.00	0
2020-09-16	20.00	20.00	20.00	20.00	0
2020-09-15	20.00	20.00	20.00	20.00	33,350
2020-09-14	20.00	20.00	20.00	20.00	3,000
2020-09-11	20.00	20.00	20.00	20.00	1,518
2020-09-10	20.00	20.00	20.00	20.00	0
2020-09-09	20.00	20.00	20.00	20.00	0
2020-09-08	20.00	20.00	20.00	20.00	15,000
2020-09-07	20.00	20.00	20.00	20.00	0
2020-09-04	20.00	20.00	20.00	20.00	20,000
2020-09-03	20.00	20.00	20.00	20.00	0
2020-09-02	20.00	20.00	20.00	20.00	0
2020-09-01	20.50	20.50	20.00	20.00	16,204
2020-08-28	20.50	20.50	20.50	20.50	4,076
2020-08-27	20.50	20.50	20.50	20.50	14,889
2020-08-26	20.50	20.50	20.50	20.50	15,300
2020-08-25	20.50	20.50	20.50	20.50	0
2020-08-24	20.50	20.50	20.50	20.50	0
2020-08-21	20.50	20.50	20.50	20.50	0
2020-08-20	20.50	20.50	20.50	20.50	0
2020-08-19	20.50	20.50	20.50	20.50	1,518
2020-08-18	21.00	21.00	20.50	20.50	10,058
2020-08-17	21.00	21.00	21.00	21.00	468
2020-08-14	21.00	21.00	21.00	21.00	3,505
2020-08-13	21.00	21.00	21.00	21.00	2,000
2020-08-12	21.00	21.00	21.00	21.00	63,222
2020-08-11	20.00	20.50	20.00	20.50	30,000
2020-08-10	20.00	20.00	20.00	20.00	0
2020-08-07	20.00	20.00	20.00	20.00	0
2020-08-06	20.00	20.00	20.00	20.00	0
2020-08-05	20.00	20.00	20.00	20.00	4,761
2020-08-04	20.00	20.00	19.00	20.00	0
2020-08-03	20.00	20.00	20.00	20.00	0
2020-07-31	20.00	20.00	20.00	20.00	0
2020-07-30	20.00	20.00	20.00	20.00	0
2020-07-29	20.00	20.00	20.00	20.00	0
2020-07-28	20.00	20.00	20.00	20.00	0
2020-07-27	20.00	20.00	20.00	20.00	5,707
2020-07-24	20.00	20.00	20.00	20.00	0
2020-07-23	20.00	20.00	20.00	20.00	0
2020-07-22	20.00	20.00	20.00	20.00	0
2020-07-21	20.00	20.00	20.00	20.00	15,000
2020-07-20	20.00	20.00	20.00	20.00	0
2020-07-17	20.00	20.00	20.00	20.00	0
2020-07-16	20.00	20.00	20.00	20.00	468
2020-07-15	20.50	20.50	19.00	20.00	0
2020-07-14	20.00	20.00	20.00	20.00	0
2020-07-13	18.50	20.00	18.50	20.00	80,112
2020-07-10	18.50	18.50	18.50	18.50	8,204
2020-07-09	18.50	18.50	18.50	18.50	0
2020-07-08	18.50	18.50	18.50	18.50	3,500
2020-07-07	19.00	19.00	18.50	18.50	0
2020-07-06	19.00	19.00	18.00	19.00	20,000
2020-07-03	19.00	19.00	19.00	19.00	1,158
2020-07-02	19.00	19.00	19.00	19.00	0
2020-07-01	19.00	19.00	19.00	19.00	0
2020-06-30	19.00	19.00	19.00	19.00	2,200
2020-06-29	19.00	19.00	19.00	19.00	0
2020-06-26	19.00	19.00	19.00	19.00	0
2020-06-25	19.00	19.00	18.00	19.00	0
2020-06-24	19.00	19.00	19.00	19.00	0
2020-06-23	19.00	19.00	19.00	19.00	1,000
2020-06-22	19.00	19.00	18.00	19.00	509
2020-06-19	19.00	19.00	19.00	19.00	2,380
2020-06-18	19.00	19.00	19.00	19.00	100
2020-06-17	19.00	19.00	19.00	19.00	4,488
2020-06-16	19.00	19.00	19.00	19.00	10,000
2020-06-15	18.50	19.00	18.50	19.00	10,222
2020-06-12	18.50	19.00	18.50	19.00	42,150
2020-06-11	20.50	20.00	19.50	19.50	151,195
2020-06-10	22.00	22.00	21.50	21.50	128,699
2020-06-09	21.00	22.00	21.00	22.00	212,264
2020-06-08	19.00	19.50	19.00	19.50	161,164
2020-06-05	19.00	19.00	19.00	19.00	5,273
2020-06-04	19.00	19.00	19.00	19.00	28,222
2020-06-03	19.00	19.00	19.00	19.00	0
2020-06-02	19.00	19.00	19.00	19.00	4,273
2020-06-01	19.00	19.00	19.00	19.00	0
2020-05-29	19.00	19.00	19.00	19.00	24,551
2020-05-28	19.00	19.00	19.00	19.00	22,000
2020-05-27	19.00	19.00	19.00	19.00	44,919
2020-05-26	19.00	19.00	19.00	19.00	7,969
2020-05-22	19.50	19.50	18.00	19.50	120,000
2020-05-21	19.50	19.50	19.50	19.50	5,750
2020-05-20	19.50	19.50	19.50	19.50	0
2020-05-19	19.50	19.50	19.50	19.50	10,397
2020-05-18	19.50	19.50	19.50	19.50	23,905
2020-05-15	19.50	19.50	19.50	19.50	9,313
2020-05-14	19.50	19.50	19.50	19.50	126,773
2020-05-13	20.00	20.00	20.00	20.00	114,628
2020-05-12	20.00	20.00	19.00	20.00	67,913
2020-05-11	20.00	20.00	20.00	20.00	26,640
2020-05-07	20.00	20.00	20.00	20.00	19,869
2020-05-06	20.50	20.50	20.50	20.50	1,436
2020-05-05	20.50	20.50	20.50	20.50	19,255
2020-05-04	20.50	20.50	19.00	20.50	30,540
2020-05-01	19.50	20.50	19.00	20.50	65,293
2020-04-30	19.00	19.00	19.00	19.00	47,309
2020-04-29	18.50	19.00	17.00	19.00	202,636
2020-04-28	17.00	17.75	17.00	17.00	77,825
2020-04-27	18.00	18.00	17.00	17.00	88,291
2020-04-24	18.00	18.00	17.00	18.00	1,391
2020-04-23	18.00	18.00	18.00	18.00	55,936
2020-04-22	18.00	18.00	17.00	18.00	11,680
2020-04-21	18.00	18.00	17.00	18.00	120,578
2020-04-20	18.50	19.00	18.50	19.00	85,376
2020-04-17	19.00	19.00	18.00	19.00	48,219
2020-04-16	17.50	19.00	17.50	19.00	139,089
2020-04-15	19.00	19.00	17.50	17.50	64,190
2020-04-14	16.50	19.50	15.00	16.50	357,013
2020-04-09	16.50	16.50	15.00	16.50	15,760
2020-04-08	16.50	16.50	16.50	16.50	49,624
2020-04-07	16.50	16.50	16.50	16.50	59,571
2020-04-06	15.50	16.50	15.50	15.50	41,672
2020-04-03	16.00	16.00	16.00	15.75	11,209
2020-04-03	16.00	16.50	15.25	15.50	309,853
2020-04-02	14.25	15.75	15.75	15.75	112,415
2020-04-02	14.25	14.25	14.25	14.25	0
2020-04-01	14.25	14.25	14.25	14.25	0
2020-04-01	14.25	14.25	14.25	14.75	0
2020-03-31	14.75	14.75	14.75	14.75	6,415
2020-03-30	14.75	14.75	14.75	15.00	20,000
2020-03-27	15.00	15.00	14.00	15.25	10,631
2020-03-26	14.75	15.25	14.50	14.00	33,239
2020-03-25	14.00	14.00	13.00	14.00	0
2020-03-24	14.00	14.00	14.00	14.00	0
2020-03-23	14.00	14.00	13.00	15.00	0
2020-03-20	14.50	15.00	14.50	14.50	0
2020-03-19	15.00	15.00	13.50	15.00	9,391
2020-03-18	15.50	15.50	15.50	16.00	0
2020-03-17	16.50	16.50	16.00	16.50	21,784
2020-03-16	16.00	16.50	16.00	16.50	7,768
2020-03-13	15.50	16.50	15.00	16.00	89,743
2020-03-12	17.00	17.00	16.00	17.00	10,000
2020-03-11	17.00	17.00	17.00	17.00	2,500
2020-03-10	17.00	17.00	17.00	17.00	22,000
2020-03-09	18.50	18.50	17.00	20.00	0
2020-03-06	20.00	20.00	20.00	20.00	44,136
2020-03-05	20.50	20.50	20.00	20.50	21,653
2020-03-04	20.50	20.50	20.50	20.50	14,492
2020-03-03	20.50	20.50	20.50	20.50	86,358
2020-03-02	19.75	20.50	18.50	18.50	169,514
2020-02-28	17.50	18.50	17.50	19.50	10,078
2020-02-27	21.50	21.50	19.50	21.50	26,662
2020-02-26	22.00	22.00	22.00	22.00	2,000
2020-02-25	22.00	22.00	22.00	22.00	10,000
2020-02-24	22.00	22.00	21.50	22.00	118,275
2020-02-21	22.00	22.00	22.00	22.00	5,798
2020-02-20	22.00	22.00	22.00	22.00	29,463
2020-02-19	22.50	22.50	22.00	22.00	30,200
2020-02-18	24.00	24.00	22.50	22.50	53,944
2020-02-17	24.00	24.00	24.00	24.00	6,539
2020-02-14	24.00	24.00	24.00	24.00	18,310
2020-02-13	24.30	24.30	24.00	24.00	105,014
2020-02-12	24.50	24.50	24.30	24.30	16,500
2020-02-11	24.50	24.50	24.50	24.50	92,638
2020-02-10	24.00	25.00	24.00	24.00	85,953
2020-02-07	24.00	24.00	24.00	24.00	63,130
2020-02-06	22.70	23.50	22.50	23.50	172,194
2020-02-05	22.00	22.70	21.50	22.70	239,117
2020-02-04	26.50	26.50	21.00	21.50	485,137
2020-02-03	29.50	29.50	29.50	29.50	33,322
2020-01-31	29.50	29.50	29.50	30.00	106,075
2020-01-30	30.50	31.00	30.00	30.00	18,788
2020-01-29	30.50	30.50	30.50	30.50	50,276
2020-01-28	30.50	30.50	30.50	30.50	47,383
2020-01-27	31.50	31.50	31.50	31.50	42,100
2020-01-24	32.50	32.50	31.50	31.50	97,225
2020-01-23	32.50	32.50	32.50	32.50	56,108
2020-01-22	33.00	33.00	32.50	32.50	77,221
2020-01-21	33.50	33.50	32.50	32.50	36,156
2020-01-20	34.00	34.00	33.50	33.50	6,793
2020-01-17	34.00	34.00	34.00	34.00	22,720
2020-01-16	35.50	35.50	34.00	34.00	51,471
2020-01-15	35.00	43.00	35.00	35.50	620,245
2020-01-14	32.50	32.50	32.00	32.50	111,204
2020-01-13	32.50	32.50	32.50	32.50	3,759
2020-01-10	31.00	32.50	31.00	32.50	146,519
2020-01-09	31.00	31.00	31.00	31.00	28,804
2020-01-08	31.00	31.00	31.00	31.00	34,073
2020-01-07	31.00	31.50	30.50	31.00	108,074
2020-01-06	33.00	33.50	31.50	31.50	185,053
2020-01-03	36.00	36.00	33.50	33.50	117,337
2020-01-02	35.50	37.00	35.50	36.00	111,799
2019-12-31	35.50	35.50	35.50	35.50	72,265
2019-12-30	35.00	37.00	34.00	35.50	161,452
2019-12-27	33.50	35.00	33.50	35.00	286,182
2019-12-24	35.00	35.80	33.50	33.50	67,724
2019-12-23	35.00	35.00	35.00	35.00	39,246
2019-12-20	34.00	35.00	34.00	35.00	281,640
2019-12-19	36.00	36.00	33.00	33.50	388,193
2019-12-18	32.50	39.50	31.00	36.00	906,082
2019-12-17	32.50	32.50	30.50	30.50	177,235
2019-12-16	32.50	33.00	31.50	32.50	373,736
2019-12-13	67.50	41.50	31.50	62.50	495,368
2019-12-12	62.50	62.50	62.50	62.50	7,792
2019-12-11	65.50	65.50	62.50	62.50	24,141
2019-12-10	68.50	68.50	67.50	67.50	4,236
2019-12-09	69.00	70.00	69.00	70.00	5,557
2019-12-06	67.50	67.50	67.50	66.00	0
2019-12-05	66.00	66.00	66.00	66.00	614
2019-12-04	66.00	66.00	66.00	66.00	143
2019-12-03	68.50	68.50	66.00	66.00	5,368
2019-12-02	71.00	76.00	68.50	68.50	62,162
2019-11-29	57.00	79.50	57.00	71.00	142,504
2019-11-28	48.50	48.50	48.50	48.50	15,509
2019-11-27	48.50	48.50	48.50	48.50	1,987
2019-11-26	47.50	47.50	47.50	47.50	3,527
2019-11-25	47.50	47.50	47.50	47.50	29,490
2019-11-22	47.50	47.50	47.50	47.50	16,235
2019-11-21	49.50	49.50	47.00	47.00	24,617
2019-11-20	49.50	49.50	49.50	49.50	100
2019-11-19	48.00	48.00	48.00	48.00	10,058
2019-11-18	48.00	48.00	48.00	48.00	0
2019-11-15	52.50	52.50	48.00	48.00	5,936
2019-11-14	52.50	52.50	52.50	52.50	0
2019-11-13	57.50	62.50	56.50	56.50	37,600
2019-11-12	56.50	57.50	56.50	57.50	15,823
2019-11-11	52.50	56.50	52.50	56.50	7,500
2019-11-08	55.00	55.00	52.50	52.50	0
2019-11-07	55.00	55.00	55.00	55.00	0
2019-11-06	55.00	55.00	55.00	55.00	0
2019-11-05	55.00	55.00	55.00	55.00	0
2019-11-04	53.50	55.00	53.50	55.00	10,000
2019-11-01	53.50	53.50	53.50	53.50	0
2019-10-31	55.00	55.00	55.00	55.00	0
2019-10-30	55.00	55.00	55.00	55.00	18,410
2019-10-29	50.00	50.00	50.00	52.50	615
2019-10-28	55.00	55.00	52.50	52.50	1,685
2019-10-25	55.00	55.00	55.00	55.00	0
2019-10-24	55.00	55.00	55.00	55.00	5,257
2019-10-23	57.50	57.50	57.50	57.50	589
2019-10-22	62.50	62.50	57.50	57.50	9,526
2019-10-21	107.50	107.50	65.00	65.00	44,762
2019-10-18	112.50	112.50	112.50	112.50	2,446
2019-10-17	112.50	112.50	112.50	112.50	2,002
2019-10-16	135.00	135.00	122.50	122.50	7,750
2019-10-15	145.00	145.00	145.00	145.00	340
2019-10-14	145.00	145.00	145.00	145.00	1,000
2019-10-11	145.00	145.00	145.00	145.00	0
2019-10-10	145.00	145.00	145.00	147.50	3,400
2019-10-09	147.50	147.50	147.50	147.50	0
2019-10-08	147.50	147.50	147.50	147.50	0
2019-10-07	147.50	147.50	147.50	147.50	0
2019-10-04	145.00	145.00	145.00	145.00	328
2019-10-03	150.00	150.00	145.00	145.00	5,100
2019-10-02	157.50	157.50	150.00	150.00	0
2019-10-01	172.50	172.50	165.00	165.00	0
2019-09-30	172.50	172.50	165.00	165.00	1,000
2019-09-27	192.00	192.00	172.50	172.50	0
2019-09-26	192.00	192.00	192.00	192.00	51
2019-09-25	193.00	193.00	191.00	191.00	0
2019-09-24	202.00	202.00	198.00	198.00	0
2019-09-23	202.00	202.00	202.00	202.00	200
2019-09-20	195.00	202.00	195.00	202.00	0
2019-09-19	195.00	195.00	195.00	195.00	251
2019-09-18	199.50	199.50	195.00	195.00	1,500
2019-09-17	202.50	202.50	199.50	199.50	0
2019-09-16	195.00	202.50	195.00	202.50	474
2019-09-13	187.50	187.50	187.50	187.50	4,500
2019-09-12	192.50	192.50	187.50	187.50	500
2019-09-11	172.50	192.50	172.50	192.50	8,010
2019-09-10	165.00	172.50	165.00	172.50	0
2019-09-09	160.00	160.00	160.00	160.00	174
2019-09-06	162.50	162.50	160.00	160.00	0
2019-09-05	162.50	162.50	162.50	162.50	1,195
2019-09-04	152.50	152.50	152.50	152.50	0
2019-09-03	152.50	152.50	152.50	152.50	3,136
2019-09-02	152.50	152.50	145.00	152.50	0
2019-08-30	155.00	155.00	152.50	155.00	315
2019-08-29	152.50	152.50	152.50	152.50	0
2019-08-28	152.50	152.50	152.50	152.50	0
2019-08-27	152.50	152.50	152.50	152.50	1,887
2019-08-23	152.50	152.50	152.50	152.50	5,306
2019-08-22	152.50	152.50	152.50	152.50	0
2019-08-21	157.50	157.50	157.50	157.50	4,605
2019-08-20	162.50	162.50	162.50	162.50	0
2019-08-19	162.50	162.50	162.50	162.50	1,757
2019-08-16	162.50	162.50	162.50	162.50	0
2019-08-15	172.50	172.50	170.00	170.00	0
2019-08-14	177.50	177.50	172.50	172.50	12,329
2019-08-13	170.00	172.50	170.00	172.50	6,148
2019-08-12	151.50	170.00	151.50	170.00	6,137
2019-08-09	132.50	152.50	132.50	147.50	5,800
2019-08-08	132.50	132.50	132.50	132.50	0
2019-08-07	137.50	137.50	132.50	132.50	0
2019-08-06	142.50	142.50	135.00	140.00	2,600
2019-08-05	142.50	142.50	142.50	142.50	0
2019-08-02	142.50	142.50	142.50	142.50	0
2019-08-01	142.50	142.50	142.50	142.50	700
2019-07-31	142.50	142.50	142.50	142.50	0
2019-07-30	142.50	142.50	142.50	142.50	0
2019-07-29	142.50	142.50	142.50	142.50	0
2019-07-26	142.50	142.50	142.50	142.50	0
2019-07-25	132.50	145.00	132.50	142.50	12,872
2019-07-24	127.50	129.50	127.50	129.50	3,316
2019-07-23	125.00	127.50	125.00	127.50	0
2019-07-22	125.00	125.00	125.00	125.00	0
2019-07-19	125.00	125.00	125.00	125.00	0
2019-07-18	125.00	125.00	125.00	125.00	0
2019-07-17	127.50	127.50	125.00	125.00	90
2019-07-16	127.50	127.50	127.50	127.50	0
2019-07-15	130.00	130.00	127.50	127.50	0
2019-07-12	130.00	130.00	130.00	130.00	0
2019-07-11	130.00	130.00	130.00	130.00	122
2019-07-10	131.00	131.00	130.00	130.00	668
2019-07-09	137.50	137.50	130.00	132.50	20,000
2019-07-08	140.00	140.00	140.00	140.00	0
2019-07-05	138.50	140.00	138.50	139.00	0
2019-07-04	138.50	138.50	138.50	138.50	1,212
2019-07-03	140.00	140.00	140.00	140.00	753
2019-07-02	147.50	147.50	140.00	140.00	10,000
2019-07-01	145.00	150.50	145.00	150.50	8,000
2019-06-28	143.00	145.00	143.00	145.00	0
2019-06-27	142.00	142.00	142.00	142.00	0
2019-06-26	142.00	142.00	142.00	142.00	1,000
2019-06-25	147.00	147.00	147.00	147.00	0
2019-06-24	150.00	150.00	150.00	150.00	10,000
2019-06-21	150.00	150.00	150.00	150.00	0
2019-06-20	150.00	150.00	150.00	150.00	4,500
2019-06-19	151.00	151.00	150.00	150.00	100
2019-06-18	151.00	151.00	151.00	151.00	1,307
2019-06-17	159.00	159.00	152.00	152.00	0
2019-06-14	135.00	136.00	135.00	136.00	0
2019-06-13	131.50	131.50	131.50	131.50	0
2019-06-12	131.50	131.50	131.50	131.50	0
2019-06-11	135.00	135.00	135.00	135.00	0
2019-06-10	135.00	135.00	135.00	135.00	0
2019-06-07	135.00	135.00	135.00	135.00	0
2019-06-06	135.00	135.00	135.00	135.00	0
2019-06-05	135.00	135.00	135.00	135.00	0
2019-06-04	135.00	135.00	135.00	135.00	0
2019-06-03	135.00	135.00	135.00	135.00	0
2019-05-31	135.00	135.00	135.00	135.00	0
2019-05-30	135.00	135.00	135.00	135.00	0
2019-05-29	135.00	135.00	135.00	135.00	0
2019-05-28	137.50	137.50	135.00	135.00	506
2019-05-24	137.50	137.50	137.50	137.50	4,445
2019-05-23	145.00	145.00	137.50	137.50	37,500
2019-05-22	145.00	145.00	145.00	145.00	1,468
2019-05-21	145.00	145.00	145.00	145.00	1,575
2019-05-20	145.00	145.00	145.00	145.00	1,500
2019-05-17	145.00	145.00	145.00	145.00	45,069
2019-05-16	145.00	145.00	145.00	145.00	0
2019-05-15	145.00	145.00	145.00	145.00	680
2019-05-14	145.00	145.00	145.00	145.00	0
2019-05-13	151.50	151.50	145.00	145.00	1,600
2019-05-10	146.50	153.50	146.50	153.50	2,000
2019-05-09	146.00	146.00	142.50	142.50	0
2019-05-08	143.50	147.00	143.50	147.00	2,669
2019-05-07	143.50	143.50	143.50	143.50	0
2019-05-03	137.50	139.00	137.50	139.00	1,358
2019-05-02	147.00	147.00	146.00	146.00	30,500
2019-05-01	150.50	150.50	147.00	147.00	10,000
2019-04-30	151.50	151.50	150.50	150.50	0
2019-04-29	153.50	153.50	151.00	151.00	14,862

Share	Price	Change
Gunsynd (GUN)	0.18	50%
Supply@me Cap (SYME)	0.031	21.57%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.37	-31.08%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Aptamer Group (APTA)	0.75	-16.67%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,419,923,509
Cap-xx (CPX)	0.0835	273,945,456
Beacon Energy. (BCE)	0.055	213,490,098
Echo Energy (ECHO)	0.0039	191,343,921
Baron Oil (BOIL)	0.065	171,734,682