LSE - Delayed Quote GBp
Bango PLC (BGO.L)
93.50
0.00
(0.00%)
At close: June 13 at 4:27:39 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 93.50 | 94.94 | 92.00 | 93.50 | 93.50 | 43,181 |
| Jun 12, 2025 | 88.00 | 97.40 | 89.20 | 93.50 | 93.50 | 313,099 |
| Jun 11, 2025 | 87.00 | 89.00 | 86.70 | 87.50 | 87.50 | 146,413 |
| Jun 10, 2025 | 83.50 | 88.00 | 83.00 | 88.00 | 88.00 | 191,455 |
| Jun 9, 2025 | 87.00 | 87.65 | 82.00 | 83.50 | 83.50 | 329,119 |
| Jun 6, 2025 | 92.50 | 95.00 | 83.08 | 88.00 | 88.00 | 438,918 |
| Jun 5, 2025 | 92.50 | 99.65 | 90.33 | 93.50 | 93.50 | 170,736 |
| Jun 4, 2025 | 91.50 | 94.75 | 90.00 | 92.50 | 92.50 | 83,648 |
| Jun 3, 2025 | 91.50 | 95.00 | 88.50 | 91.50 | 91.50 | 139,922 |
| Jun 2, 2025 | 92.50 | 93.19 | 88.00 | 90.00 | 90.00 | 113,815 |
| May 30, 2025 | 91.00 | 96.45 | 90.00 | 92.50 | 92.50 | 112,553 |
| May 29, 2025 | 86.00 | 93.00 | 85.00 | 91.00 | 91.00 | 201,880 |
| May 28, 2025 | 86.00 | 86.89 | 85.80 | 86.00 | 86.00 | 308,926 |
| May 27, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 442,410 |
| May 23, 2025 | 86.00 | 86.80 | 85.20 | 86.00 | 86.00 | 113,119 |
| May 22, 2025 | 88.00 | 91.80 | 85.00 | 86.00 | 86.00 | 25,156 |
| May 21, 2025 | 88.50 | 88.73 | 86.00 | 88.00 | 88.00 | 49,786 |
| May 20, 2025 | 90.00 | 93.00 | 86.00 | 88.50 | 88.50 | 236,508 |
| May 19, 2025 | 89.50 | 93.00 | 87.00 | 90.00 | 90.00 | 154,376 |
| May 16, 2025 | 89.00 | 92.00 | 88.53 | 89.50 | 89.50 | 21,852 |
| May 15, 2025 | 89.00 | 89.10 | 87.13 | 89.00 | 89.00 | 24,811 |
| May 14, 2025 | 89.50 | 91.00 | 88.00 | 89.00 | 89.00 | 21,267 |
| May 13, 2025 | 89.50 | 91.00 | 88.20 | 89.50 | 89.50 | 29,633 |
| May 12, 2025 | 93.50 | 94.29 | 88.00 | 89.50 | 89.50 | 117,129 |
| May 9, 2025 | 95.00 | 97.44 | 92.27 | 93.50 | 93.50 | 34,319 |
| May 8, 2025 | 97.50 | 100.00 | 92.60 | 95.00 | 95.00 | 47,012 |
| May 7, 2025 | 100.50 | 100.00 | 95.00 | 97.50 | 97.50 | 23,312 |
| May 6, 2025 | 97.50 | 104.00 | 95.00 | 100.50 | 100.50 | 124,813 |
| May 2, 2025 | 96.00 | 102.65 | 93.03 | 97.50 | 97.50 | 157,861 |
| May 1, 2025 | 81.00 | 97.00 | 78.00 | 96.00 | 96.00 | 317,901 |
| Apr 30, 2025 | 81.00 | 81.79 | 80.60 | 81.00 | 81.00 | 23,849 |
| Apr 29, 2025 | 81.00 | 81.92 | 80.52 | 81.00 | 81.00 | 5,123 |
| Apr 28, 2025 | 81.00 | 82.57 | 80.00 | 81.00 | 81.00 | 36,588 |
| Apr 25, 2025 | 80.00 | 83.70 | 78.00 | 81.00 | 81.00 | 13,237 |
| Apr 24, 2025 | 80.00 | 84.00 | 78.94 | 80.00 | 80.00 | 6,509 |
| Apr 23, 2025 | 80.00 | 83.76 | 76.00 | 80.00 | 80.00 | 19,605 |
| Apr 22, 2025 | 80.00 | 84.00 | 76.27 | 80.00 | 80.00 | 28,969 |
| Apr 17, 2025 | 80.00 | 81.10 | 77.65 | 80.00 | 80.00 | 39,913 |
| Apr 16, 2025 | 80.00 | 84.00 | 77.55 | 80.00 | 80.00 | 32,526 |
| Apr 15, 2025 | 78.00 | 84.00 | 77.00 | 80.00 | 80.00 | 212,440 |
| Apr 14, 2025 | 75.00 | 80.00 | 72.00 | 78.00 | 78.00 | 90,367 |
| Apr 11, 2025 | 73.50 | 76.74 | 72.00 | 75.00 | 75.00 | 36,361 |
| Apr 10, 2025 | 72.50 | 76.60 | 72.20 | 76.60 | 76.60 | 77,513 |
| Apr 9, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 29,048 |
| Apr 8, 2025 | 66.50 | 76.95 | 66.30 | 74.50 | 74.50 | 267,226 |
| Apr 7, 2025 | 64.00 | 66.45 | 61.50 | 66.00 | 66.00 | 125,260 |
| Apr 4, 2025 | 73.00 | 74.00 | 65.00 | 64.00 | 64.00 | 294,917 |
| Apr 3, 2025 | 76.50 | 75.97 | 73.00 | 73.50 | 73.50 | 146,619 |
| Apr 2, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 277,746 |
| Apr 1, 2025 | 77.50 | 77.45 | 75.00 | 77.50 | 77.50 | 28,588 |
| Mar 31, 2025 | 79.00 | 80.00 | 75.00 | 77.50 | 77.50 | 143,101 |
| Mar 28, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 65,941 |
| Mar 27, 2025 | 80.00 | 80.00 | 78.60 | 80.00 | 80.00 | 34,072 |
| Mar 26, 2025 | 80.00 | 80.67 | 78.27 | 80.00 | 80.00 | 86,766 |
| Mar 25, 2025 | 81.00 | 80.67 | 79.13 | 80.00 | 80.00 | 44,629 |
| Mar 24, 2025 | 81.50 | 81.77 | 80.00 | 81.00 | 81.00 | 26,401 |
| Mar 21, 2025 | 81.50 | 83.00 | 80.15 | 81.50 | 81.50 | 26,041 |
| Mar 20, 2025 | 81.50 | 82.97 | 81.15 | 81.50 | 81.50 | 17,814 |
| Mar 19, 2025 | 81.50 | 81.50 | 81.11 | 81.50 | 81.50 | 4,316 |
| Mar 18, 2025 | 81.00 | 83.00 | 80.00 | 81.50 | 81.50 | 60,732 |
| Mar 17, 2025 | 80.50 | 82.00 | 80.00 | 81.00 | 81.00 | 65,762 |
| Mar 14, 2025 | 81.00 | 80.97 | 79.27 | 80.50 | 80.50 | 59,199 |
| Mar 13, 2025 | 78.50 | 82.00 | 78.31 | 81.00 | 81.00 | 99,831 |
| Mar 12, 2025 | 80.00 | 80.00 | 78.25 | 78.50 | 78.50 | 56,327 |
| Mar 11, 2025 | 83.50 | 83.86 | 77.00 | 78.00 | 78.00 | 92,375 |
| Mar 10, 2025 | 83.50 | 84.40 | 82.00 | 83.50 | 83.50 | 64,238 |
| Mar 7, 2025 | 83.50 | 84.97 | 82.00 | 83.50 | 83.50 | 23,926 |
| Mar 6, 2025 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 42,061 |
| Mar 5, 2025 | 84.50 | 86.00 | 82.00 | 83.50 | 83.50 | 102,700 |
| Mar 4, 2025 | 86.00 | 87.00 | 83.19 | 84.50 | 84.50 | 233,381 |
| Mar 3, 2025 | 88.50 | 90.00 | 85.31 | 86.00 | 86.00 | 70,190 |
| Feb 28, 2025 | 88.50 | 89.35 | 87.06 | 88.50 | 88.50 | 42,721 |
| Feb 27, 2025 | 88.50 | 89.94 | 87.00 | 88.50 | 88.50 | 112,591 |
| Feb 26, 2025 | 91.00 | 92.00 | 86.00 | 88.50 | 88.50 | 205,911 |
| Feb 25, 2025 | 94.00 | 95.00 | 88.75 | 91.00 | 91.00 | 178,363 |
| Feb 24, 2025 | 97.50 | 100.00 | 92.33 | 94.00 | 94.00 | 84,038 |
| Feb 21, 2025 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 43,429 |
| Feb 20, 2025 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 32,273 |
| Feb 19, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 149,011 |
| Feb 18, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 118,153 |
| Feb 17, 2025 | 99.00 | 98.50 | 96.60 | 99.00 | 99.00 | 138,535 |
| Feb 14, 2025 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 257,659 |
| Feb 13, 2025 | 99.00 | 98.85 | 98.00 | 99.00 | 99.00 | 48,178 |
| Feb 12, 2025 | 99.00 | 98.89 | 98.04 | 99.00 | 99.00 | 26,004 |
| Feb 11, 2025 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 158,684 |
| Feb 10, 2025 | 99.00 | 99.00 | 98.02 | 99.00 | 99.00 | 11,092 |
| Feb 7, 2025 | 99.00 | 98.70 | 98.00 | 99.00 | 99.00 | 220,329 |
| Feb 6, 2025 | 99.00 | 99.28 | 98.00 | 99.00 | 99.00 | 52,423 |
| Feb 5, 2025 | 99.00 | 101.00 | 98.04 | 99.00 | 99.00 | 148,932 |
| Feb 4, 2025 | 99.00 | 100.00 | 98.10 | 99.00 | 99.00 | 53,825 |
| Feb 3, 2025 | 102.50 | 105.00 | 98.00 | 99.00 | 99.00 | 209,074 |
| Jan 31, 2025 | 99.00 | 103.05 | 98.00 | 102.50 | 102.50 | 99,458 |
| Jan 30, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 93,328 |
| Jan 29, 2025 | 98.50 | 99.60 | 98.00 | 99.00 | 99.00 | 244,014 |
| Jan 28, 2025 | 98.50 | 100.00 | 96.00 | 98.50 | 98.50 | 223,220 |
| Jan 27, 2025 | 99.00 | 100.00 | 98.00 | 98.50 | 98.50 | 121,508 |
| Jan 24, 2025 | 99.00 | 100.48 | 98.00 | 99.00 | 99.00 | 149,455 |
| Jan 23, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 115,803 |
| Jan 22, 2025 | 102.50 | 105.00 | 98.00 | 98.50 | 98.50 | 435,698 |
| Jan 21, 2025 | 109.00 | 109.25 | 96.38 | 101.00 | 101.00 | 523,672 |
| Jan 20, 2025 | 114.00 | 120.00 | 108.00 | 109.00 | 109.00 | 560,162 |
| Jan 17, 2025 | 104.00 | 109.64 | 102.41 | 107.50 | 107.50 | 88,628 |
| Jan 16, 2025 | 103.00 | 108.00 | 100.00 | 104.00 | 104.00 | 32,725 |
| Jan 15, 2025 | 103.00 | 103.95 | 100.77 | 103.00 | 103.00 | 22,622 |
| Jan 14, 2025 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 20,948 |
| Jan 13, 2025 | 104.00 | 108.00 | 100.50 | 103.00 | 103.00 | 97,432 |
| Jan 10, 2025 | 104.00 | 108.00 | 100.00 | 104.00 | 104.00 | 85,008 |
| Jan 9, 2025 | 102.50 | 106.95 | 100.00 | 104.00 | 104.00 | 116,635 |
| Jan 8, 2025 | 96.00 | 104.00 | 96.65 | 104.00 | 104.00 | 238,696 |
| Jan 7, 2025 | 94.00 | 97.50 | 93.00 | 96.00 | 96.00 | 1,621,512 |
| Jan 6, 2025 | 94.00 | 95.00 | 93.55 | 94.00 | 94.00 | 161,626 |
| Jan 3, 2025 | 94.00 | 95.00 | 92.80 | 94.00 | 94.00 | 53,106 |
| Jan 2, 2025 | 94.00 | 94.98 | 93.74 | 94.00 | 94.00 | 23,206 |
| Dec 31, 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 21,639 |
| Dec 30, 2024 | 93.50 | 95.00 | 92.51 | 93.50 | 93.50 | 76,982 |
| Dec 27, 2024 | 93.50 | 94.80 | 92.00 | 92.00 | 92.00 | 17,483 |
| Dec 24, 2024 | 93.50 | 95.00 | 93.14 | 93.50 | 93.50 | 70,627 |
| Dec 23, 2024 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 77,652 |
| Dec 20, 2024 | 94.00 | 95.00 | 93.00 | 93.50 | 93.50 | 84,625 |
| Dec 19, 2024 | 94.50 | 96.00 | 92.00 | 94.00 | 94.00 | 35,967 |
| Dec 18, 2024 | 94.50 | 96.00 | 90.20 | 92.00 | 92.00 | 94,006 |
| Dec 17, 2024 | 96.50 | 98.00 | 92.00 | 92.50 | 92.50 | 122,696 |
| Dec 16, 2024 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 194,798 |
| Dec 13, 2024 | 96.50 | 96.89 | 93.20 | 96.50 | 96.50 | 78,466 |
| Dec 12, 2024 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | 138,793 |
| Dec 11, 2024 | 98.00 | 98.60 | 96.00 | 98.00 | 98.00 | 84,255 |
| Dec 10, 2024 | 98.50 | 100.00 | 95.00 | 98.00 | 98.00 | 58,438 |
| Dec 9, 2024 | 98.50 | 99.68 | 97.00 | 98.50 | 98.50 | 82,081 |
| Dec 6, 2024 | 97.00 | 100.00 | 96.11 | 97.00 | 97.00 | 116,145 |
| Dec 5, 2024 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 186,025 |
| Dec 4, 2024 | 99.00 | 99.33 | 97.36 | 99.00 | 99.00 | 53,285 |
| Dec 3, 2024 | 99.50 | 100.68 | 98.20 | 99.50 | 99.50 | 70,887 |
| Dec 2, 2024 | 99.50 | 100.38 | 98.00 | 99.50 | 99.50 | 26,303 |
| Nov 29, 2024 | 98.50 | 100.97 | 98.00 | 99.50 | 99.50 | 89,184 |
| Nov 28, 2024 | 99.00 | 100.00 | 96.25 | 98.50 | 98.50 | 171,058 |
| Nov 27, 2024 | 99.50 | 98.90 | 97.00 | 99.00 | 99.00 | 50,086 |
| Nov 26, 2024 | 99.00 | 99.40 | 95.00 | 97.60 | 97.60 | 255,566 |
| Nov 25, 2024 | 101.00 | 104.00 | 98.33 | 99.00 | 99.00 | 327,744 |
| Nov 22, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 4,195,108 |
| Nov 21, 2024 | 104.00 | 103.22 | 100.00 | 101.50 | 101.50 | 28,868 |
| Nov 20, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 20,857 |
| Nov 19, 2024 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 15,942 |
| Nov 18, 2024 | 105.00 | 106.00 | 102.50 | 104.50 | 104.50 | 27,470 |
| Nov 15, 2024 | 105.00 | 106.20 | 103.86 | 105.00 | 105.00 | 38,000 |
| Nov 14, 2024 | 105.00 | 107.00 | 103.84 | 105.00 | 105.00 | 31,518 |
| Nov 13, 2024 | 104.50 | 107.00 | 105.00 | 105.00 | 105.00 | 88,431 |
| Nov 12, 2024 | 107.50 | 108.00 | 105.00 | 104.50 | 104.50 | 80,904 |
| Nov 11, 2024 | 106.50 | 109.95 | 105.00 | 107.00 | 107.00 | 50,429 |
| Nov 8, 2024 | 108.50 | 108.00 | 105.00 | 106.50 | 106.50 | 104,695 |
| Nov 7, 2024 | 109.50 | 110.75 | 107.00 | 108.50 | 108.50 | 98,994 |
| Nov 6, 2024 | 109.50 | 110.75 | 108.16 | 109.50 | 109.50 | 36,331 |
| Nov 5, 2024 | 109.50 | 109.09 | 108.15 | 109.50 | 109.50 | 10,777 |
| Nov 4, 2024 | 109.50 | 109.44 | 107.00 | 109.50 | 109.50 | 34,262 |
| Nov 1, 2024 | 110.00 | 112.00 | 107.75 | 109.50 | 109.50 | 189,731 |
| Oct 31, 2024 | 110.00 | 110.96 | 108.00 | 110.00 | 110.00 | 25,598 |
| Oct 30, 2024 | 107.50 | 112.00 | 107.00 | 111.00 | 111.00 | 405,160 |
| Oct 29, 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 60,657 |
| Oct 28, 2024 | 107.00 | 110.00 | 105.00 | 107.50 | 107.50 | 102,813 |
| Oct 25, 2024 | 105.00 | 110.00 | 104.47 | 107.00 | 107.00 | 84,591 |
| Oct 24, 2024 | 105.00 | 105.70 | 104.57 | 105.00 | 105.00 | 7,824 |
| Oct 23, 2024 | 103.50 | 106.89 | 103.21 | 105.00 | 105.00 | 222,483 |
| Oct 22, 2024 | 102.50 | 105.00 | 100.00 | 104.00 | 104.00 | 87,733 |
| Oct 21, 2024 | 102.50 | 105.00 | 100.25 | 101.00 | 101.00 | 248,910 |
| Oct 18, 2024 | 102.50 | 104.95 | 100.00 | 102.50 | 102.50 | 151,701 |
| Oct 17, 2024 | 102.50 | 105.00 | 100.68 | 102.50 | 102.50 | 84,559 |
| Oct 16, 2024 | 102.50 | 105.00 | 100.92 | 102.50 | 102.50 | 73,715 |
| Oct 15, 2024 | 101.00 | 103.00 | 100.30 | 102.50 | 102.50 | 73,477 |
| Oct 14, 2024 | 103.00 | 104.00 | 98.10 | 102.00 | 102.00 | 146,304 |
| Oct 11, 2024 | 105.50 | 106.00 | 101.37 | 103.00 | 103.00 | 87,067 |
| Oct 10, 2024 | 107.50 | 110.00 | 103.26 | 105.50 | 105.50 | 57,010 |
| Oct 9, 2024 | 107.50 | 110.00 | 104.10 | 107.50 | 107.50 | 63,433 |
| Oct 8, 2024 | 108.50 | 110.00 | 105.00 | 107.50 | 107.50 | 2,071,106 |
| Oct 7, 2024 | 108.00 | 109.94 | 106.00 | 109.00 | 109.00 | 89,617 |
| Oct 4, 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 89,371 |
| Oct 3, 2024 | 111.50 | 112.00 | 105.00 | 108.00 | 108.00 | 173,107 |
| Oct 2, 2024 | 118.50 | 115.50 | 110.00 | 111.50 | 111.50 | 62,728 |
| Oct 1, 2024 | 115.00 | 122.00 | 113.68 | 118.50 | 118.50 | 248,198 |
| Sep 30, 2024 | 111.50 | 120.00 | 111.36 | 115.00 | 115.00 | 240,627 |
| Sep 27, 2024 | 106.50 | 109.90 | 105.00 | 108.50 | 108.50 | 117,937 |
| Sep 26, 2024 | 110.50 | 113.00 | 105.00 | 106.50 | 106.50 | 78,921 |
| Sep 25, 2024 | 110.50 | 110.60 | 108.00 | 110.50 | 110.50 | 89,284 |
| Sep 24, 2024 | 112.50 | 112.30 | 109.32 | 110.50 | 110.50 | 53,566 |
| Sep 23, 2024 | 108.50 | 114.00 | 107.75 | 112.50 | 112.50 | 116,793 |
| Sep 20, 2024 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 73,063 |
| Sep 19, 2024 | 110.50 | 114.00 | 108.35 | 108.50 | 108.50 | 75,022 |
| Sep 18, 2024 | 110.50 | 112.45 | 107.00 | 110.50 | 110.50 | 27,298 |
| Sep 17, 2024 | 111.00 | 115.00 | 109.22 | 110.50 | 110.50 | 35,748 |
| Sep 16, 2024 | 109.00 | 113.25 | 107.00 | 111.00 | 111.00 | 115,180 |
| Sep 13, 2024 | 110.00 | 109.60 | 107.00 | 109.00 | 109.00 | 28,446 |
| Sep 12, 2024 | 107.50 | 112.00 | 108.55 | 110.00 | 110.00 | 163,406 |
| Sep 11, 2024 | 111.50 | 113.00 | 107.00 | 108.50 | 108.50 | 88,460 |
| Sep 10, 2024 | 113.50 | 113.95 | 110.00 | 111.50 | 111.50 | 65,329 |
| Sep 9, 2024 | 117.50 | 120.00 | 112.10 | 113.00 | 113.00 | 167,070 |
| Sep 6, 2024 | 117.50 | 118.44 | 115.25 | 117.50 | 117.50 | 103,487 |
| Sep 5, 2024 | 117.50 | 120.00 | 116.60 | 117.50 | 117.50 | 33,457 |
| Sep 4, 2024 | 122.50 | 122.45 | 115.25 | 117.50 | 117.50 | 89,097 |
| Sep 3, 2024 | 121.50 | 125.00 | 118.75 | 122.50 | 122.50 | 1,079,028 |
| Sep 2, 2024 | 121.50 | 122.00 | 118.00 | 121.50 | 121.50 | 29,339 |
| Aug 30, 2024 | 123.50 | 127.00 | 120.00 | 121.50 | 121.50 | 26,849 |
| Aug 29, 2024 | 123.50 | 126.75 | 121.96 | 123.50 | 123.50 | 8,625 |
| Aug 28, 2024 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | 26,582 |
| Aug 27, 2024 | 121.00 | 127.40 | 119.36 | 123.50 | 123.50 | 99,246 |
| Aug 23, 2024 | 121.00 | 121.60 | 118.56 | 121.00 | 121.00 | 33,106 |
| Aug 22, 2024 | 121.00 | 123.70 | 118.50 | 121.00 | 121.00 | 56,685 |
| Aug 21, 2024 | 118.50 | 123.00 | 117.18 | 121.00 | 121.00 | 48,922 |
| Aug 20, 2024 | 118.50 | 119.80 | 117.18 | 118.50 | 118.50 | 37,157 |
| Aug 19, 2024 | 122.00 | 125.00 | 117.50 | 118.50 | 118.50 | 99,798 |
| Aug 16, 2024 | 126.00 | 127.99 | 119.00 | 122.00 | 122.00 | 169,528 |
| Aug 15, 2024 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 73,309 |
| Aug 14, 2024 | 122.50 | 125.00 | 118.00 | 120.00 | 120.00 | 32,548 |
| Aug 13, 2024 | 120.00 | 125.00 | 119.36 | 122.50 | 122.50 | 90,686 |
| Aug 12, 2024 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 178,783 |
| Aug 9, 2024 | 117.50 | 123.50 | 118.63 | 120.00 | 120.00 | 28,435 |
| Aug 8, 2024 | 121.00 | 125.00 | 115.00 | 117.50 | 117.50 | 57,393 |
| Aug 7, 2024 | 121.00 | 125.00 | 120.00 | 122.50 | 122.50 | 19,806 |
| Aug 6, 2024 | 121.00 | 125.00 | 118.60 | 122.50 | 122.50 | 59,738 |
| Aug 5, 2024 | 124.00 | 125.00 | 115.00 | 116.50 | 116.50 | 105,796 |
| Aug 2, 2024 | 123.50 | 126.00 | 121.00 | 124.00 | 124.00 | 61,880 |
| Aug 1, 2024 | 132.50 | 135.00 | 122.80 | 123.50 | 123.50 | 253,791 |
| Jul 31, 2024 | 131.50 | 140.00 | 130.00 | 132.50 | 132.50 | 263,702 |
| Jul 30, 2024 | 143.50 | 146.00 | 130.00 | 132.00 | 132.00 | 257,302 |
| Jul 29, 2024 | 144.50 | 150.00 | 141.00 | 150.00 | 150.00 | 60,370 |
| Jul 26, 2024 | 143.50 | 147.00 | 140.07 | 144.50 | 144.50 | 54,968 |
| Jul 25, 2024 | 145.00 | 150.00 | 141.51 | 143.50 | 143.50 | 80,292 |
| Jul 24, 2024 | 145.00 | 147.45 | 143.66 | 145.00 | 145.00 | 41,711 |
| Jul 23, 2024 | 145.00 | 146.74 | 143.66 | 145.00 | 145.00 | 58,298 |
| Jul 22, 2024 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 71,753 |
| Jul 19, 2024 | 145.00 | 150.00 | 144.22 | 147.50 | 147.50 | 95,016 |
| Jul 18, 2024 | 145.00 | 149.50 | 142.00 | 145.00 | 145.00 | 1,653,299 |
| Jul 17, 2024 | 145.00 | 149.49 | 140.00 | 145.00 | 145.00 | 37,885 |
| Jul 16, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 120,553 |
| Jul 15, 2024 | 144.00 | 149.00 | 140.77 | 145.00 | 145.00 | 1,108,099 |
| Jul 12, 2024 | 142.50 | 148.00 | 140.25 | 148.00 | 148.00 | 875,482 |
| Jul 11, 2024 | 142.50 | 143.74 | 141.57 | 142.50 | 142.50 | 29,667 |
| Jul 10, 2024 | 142.50 | 144.00 | 141.50 | 142.50 | 142.50 | 485,762 |
| Jul 9, 2024 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 77,313 |
| Jul 8, 2024 | 144.00 | 150.00 | 141.15 | 145.00 | 145.00 | 27,236 |
| Jul 5, 2024 | 144.00 | 145.50 | 142.84 | 144.00 | 144.00 | 32,056 |
| Jul 4, 2024 | 142.50 | 148.00 | 142.84 | 144.00 | 144.00 | 53,412 |
| Jul 3, 2024 | 144.00 | 145.58 | 142.50 | 142.50 | 142.50 | 157,443 |
| Jul 2, 2024 | 143.50 | 146.00 | 142.49 | 144.00 | 144.00 | 135,115 |
| Jul 1, 2024 | 145.00 | 150.00 | 141.00 | 143.50 | 143.50 | 84,080 |
| Jun 28, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 25,069 |
| Jun 27, 2024 | 145.00 | 148.45 | 141.55 | 145.00 | 145.00 | 34,998 |
| Jun 26, 2024 | 145.00 | 148.00 | 143.61 | 145.00 | 145.00 | 13,077 |
| Jun 25, 2024 | 145.00 | 148.45 | 143.60 | 145.00 | 145.00 | 46,325 |
| Jun 24, 2024 | 141.00 | 150.00 | 143.08 | 145.00 | 145.00 | 75,676 |
| Jun 21, 2024 | 141.00 | 144.77 | 138.50 | 141.00 | 141.00 | 17,973 |
| Jun 20, 2024 | 141.00 | 144.92 | 137.24 | 141.00 | 141.00 | 55,828 |
| Jun 19, 2024 | 137.50 | 145.00 | 135.00 | 141.00 | 141.00 | 82,486 |
| Jun 18, 2024 | 133.50 | 139.00 | 130.00 | 137.50 | 137.50 | 54,085 |
| Jun 17, 2024 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 18,290 |
| Jun 14, 2024 | 133.50 | 136.84 | 133.00 | 133.50 | 133.50 | 48,180 |
| Jun 13, 2024 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 50,667 |
Related Tickers
BOKU.L Boku, Inc.
194.00
+2.11%
IOM.L iomart Group plc
29.00
+1.05%
SEE.L Seeing Machines Limited
2.2000
-1.35%
GEN.PR Gen Digital Inc.
628.00
+0.16%
EIP.BE Elliptic Laboratories ASA
1.1940
-2.29%
PCIP.L PCI-PAL PLC
52.00
-1.89%
BULT Bullet Blockchain, Inc.
0.0386
+8.68%
SPT.L Spirent Communications plc
192.20
0.00%
BKS.L Beeks Financial Cloud Group plc
217.50
-1.14%
ALLIX.PA WALLIX GROUP SA
16.96
-0.70%