LSE - Delayed Quote GBp
Braemar Plc (BMS.L)
235.00
+9.00
+(3.98%)
At close: 4:35:51 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 233.00 | 235.00 | 221.00 | 235.00 | 235.00 | 45,801 |
| Apr 25, 2025 | 230.00 | 234.00 | 222.00 | 226.00 | 226.00 | 46,248 |
| Apr 24, 2025 | 226.00 | 235.00 | 220.75 | 225.00 | 225.00 | 66,041 |
| Apr 23, 2025 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | 98,696 |
| Apr 22, 2025 | 218.00 | 231.00 | 216.00 | 231.00 | 231.00 | 114,989 |
| Apr 17, 2025 | 215.00 | 230.00 | 215.00 | 215.00 | 215.00 | 35,227 |
| Apr 16, 2025 | 224.00 | 230.00 | 219.50 | 224.00 | 224.00 | 16,615 |
| Apr 15, 2025 | 230.00 | 230.00 | 221.00 | 230.00 | 230.00 | 19,613 |
| Apr 14, 2025 | 225.00 | 230.00 | 212.00 | 230.00 | 230.00 | 31,753 |
| Apr 11, 2025 | 220.00 | 230.00 | 211.00 | 220.00 | 220.00 | 132,075 |
| Apr 10, 2025 | 240.00 | 250.00 | 220.00 | 220.00 | 220.00 | 92,434 |
| Apr 9, 2025 | 221.00 | 235.00 | 221.00 | 226.00 | 226.00 | 35,528 |
| Apr 8, 2025 | 210.00 | 235.00 | 208.00 | 231.00 | 231.00 | 71,615 |
| Apr 7, 2025 | 210.00 | 215.00 | 195.00 | 201.00 | 201.00 | 83,778 |
| Apr 4, 2025 | 225.00 | 229.00 | 217.00 | 218.00 | 218.00 | 160,219 |
| Apr 3, 2025 | 219.00 | 226.00 | 210.00 | 224.00 | 224.00 | 59,971 |
| Apr 2, 2025 | 226.00 | 236.00 | 220.00 | 220.00 | 220.00 | 16,900 |
| Apr 1, 2025 | 230.00 | 232.00 | 225.00 | 225.00 | 225.00 | 30,012 |
| Mar 31, 2025 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | 29,057 |
| Mar 28, 2025 | 240.00 | 247.00 | 235.40 | 240.00 | 240.00 | 71,586 |
| Mar 27, 2025 | 236.00 | 244.00 | 231.00 | 231.00 | 231.00 | 37,595 |
| Mar 26, 2025 | 250.00 | 256.20 | 231.00 | 231.00 | 231.00 | 87,365 |
| Mar 25, 2025 | 240.00 | 264.00 | 240.00 | 255.00 | 255.00 | 36,464 |
| Mar 24, 2025 | 231.00 | 253.00 | 221.01 | 250.00 | 250.00 | 116,769 |
| Mar 21, 2025 | 255.00 | 260.00 | 250.60 | 260.00 | 260.00 | 29,889 |
| Mar 20, 2025 | 245.00 | 255.00 | 241.00 | 248.00 | 248.00 | 16,677 |
| Mar 19, 2025 | 241.00 | 255.00 | 241.00 | 247.00 | 247.00 | 13,703 |
| Mar 18, 2025 | 239.00 | 254.00 | 238.00 | 248.00 | 248.00 | 32,260 |
| Mar 17, 2025 | 236.00 | 240.00 | 234.00 | 238.50 | 238.50 | 16,806 |
| Mar 14, 2025 | 225.00 | 240.00 | 225.00 | 234.00 | 234.00 | 6,025 |
| Mar 13, 2025 | 233.00 | 238.00 | 225.00 | 229.50 | 229.50 | 19,406 |
| Mar 12, 2025 | 230.00 | 238.00 | 226.00 | 238.00 | 238.00 | 13,406 |
| Mar 11, 2025 | 249.00 | 250.00 | 222.00 | 226.00 | 226.00 | 110,783 |
| Mar 10, 2025 | 243.00 | 250.00 | 235.00 | 235.00 | 235.00 | 59,891 |
| Mar 7, 2025 | 246.00 | 249.96 | 241.60 | 246.00 | 246.00 | 3,760 |
| Mar 6, 2025 | 245.00 | 245.00 | 239.24 | 245.00 | 245.00 | 60,296 |
| Mar 5, 2025 | 245.00 | 250.00 | 235.00 | 246.00 | 246.00 | 137,820 |
| Mar 4, 2025 | 256.00 | 261.00 | 245.00 | 246.00 | 246.00 | 50,157 |
| Mar 3, 2025 | 261.00 | 274.00 | 256.00 | 256.00 | 256.00 | 20,839 |
| Feb 28, 2025 | 261.00 | 266.00 | 260.00 | 266.00 | 266.00 | 22,316 |
| Feb 27, 2025 | 261.00 | 269.06 | 261.00 | 268.00 | 268.00 | 1,783 |
| Feb 26, 2025 | 262.33 | 268.00 | 259.14 | 265.50 | 265.50 | 11,768 |
| Feb 25, 2025 | 268.00 | 268.00 | 261.00 | 268.00 | 268.00 | 3,473 |
| Feb 24, 2025 | 274.00 | 274.00 | 261.00 | 267.00 | 267.00 | 13,234 |
| Feb 21, 2025 | 261.00 | 275.00 | 261.00 | 275.00 | 275.00 | 5,458 |
| Feb 20, 2025 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | 19,075 |
| Feb 19, 2025 | 261.00 | 270.38 | 261.00 | 261.00 | 261.00 | 4,040 |
| Feb 18, 2025 | 256.00 | 271.00 | 256.00 | 270.00 | 270.00 | 23,686 |
| Feb 17, 2025 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 9,860 |
| Feb 14, 2025 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 6,845 |
| Feb 13, 2025 | 260.00 | 264.00 | 260.00 | 261.00 | 261.00 | 3,832 |
| Feb 12, 2025 | 260.00 | 263.48 | 260.00 | 260.00 | 260.00 | 19,268 |
| Feb 11, 2025 | 256.00 | 264.00 | 256.00 | 257.00 | 257.00 | 34,493 |
| Feb 10, 2025 | 263.10 | 264.00 | 256.00 | 256.00 | 256.00 | 28,870 |
| Feb 7, 2025 | 256.00 | 263.95 | 256.00 | 256.00 | 256.00 | 17,285 |
| Feb 6, 2025 | 261.00 | 264.00 | 259.00 | 262.00 | 262.00 | 37,026 |
| Feb 5, 2025 | 260.00 | 264.00 | 256.66 | 264.00 | 264.00 | 19,919 |
| Feb 4, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 2,278 |
| Feb 3, 2025 | 265.00 | 269.25 | 261.00 | 265.00 | 265.00 | 36,040 |
| Jan 31, 2025 | 269.00 | 269.00 | 265.25 | 267.50 | 267.50 | 8,599 |
| Jan 30, 2025 | 270.00 | 280.00 | 267.00 | 270.00 | 270.00 | 18,611 |
| Jan 29, 2025 | 265.00 | 276.32 | 261.00 | 270.00 | 270.00 | 32,082 |
| Jan 28, 2025 | 270.00 | 278.38 | 265.00 | 265.00 | 265.00 | 25,661 |
| Jan 27, 2025 | 266.00 | 278.35 | 266.00 | 270.00 | 270.00 | 18,482 |
| Jan 24, 2025 | 274.00 | 275.75 | 265.00 | 266.00 | 266.00 | 31,817 |
| Jan 23, 2025 | 274.00 | 277.96 | 266.00 | 266.00 | 266.00 | 25,340 |
| Jan 22, 2025 | 274.00 | 280.00 | 266.01 | 278.00 | 278.00 | 81,784 |
| Jan 21, 2025 | 270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 166,106 |
| Jan 20, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | 70,724 |
| Jan 17, 2025 | 261.00 | 270.00 | 257.00 | 266.00 | 266.00 | 133,161 |
| Jan 16, 2025 | 257.50 | 262.00 | 251.99 | 257.00 | 257.00 | 175,437 |
| Jan 15, 2025 | 259.00 | 260.00 | 253.01 | 254.00 | 254.00 | 238,900 |
| Jan 14, 2025 | 256.00 | 264.00 | 255.00 | 259.00 | 259.00 | 118,561 |
| Jan 13, 2025 | 260.00 | 266.00 | 252.00 | 253.00 | 253.00 | 128,997 |
| Jan 10, 2025 | 242.00 | 266.00 | 240.68 | 266.00 | 266.00 | 513,598 |
| Jan 9, 2025 | 241.00 | 242.00 | 240.38 | 242.00 | 242.00 | 64,866 |
| Jan 8, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 121,370 |
| Jan 7, 2025 | 240.00 | 249.00 | 239.68 | 244.00 | 244.00 | 97,788 |
| Jan 6, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 323,407 |
| Jan 3, 2025 | 238.00 | 240.00 | 235.00 | 236.50 | 236.50 | 68,085 |
| Jan 2, 2025 | 236.00 | 240.00 | 235.00 | 236.00 | 236.00 | 29,596 |
| Dec 31, 2024 | 239.00 | 240.00 | 234.00 | 234.00 | 234.00 | 25,436 |
| Dec 30, 2024 | 240.00 | 244.00 | 235.00 | 236.50 | 236.50 | 10,729 |
| Dec 27, 2024 | 239.00 | 239.00 | 235.00 | 236.50 | 236.50 | 4,781 |
| Dec 24, 2024 | 236.00 | 244.00 | 235.00 | 236.50 | 236.50 | 12,032 |
| Dec 23, 2024 | 246.00 | 246.00 | 236.00 | 238.00 | 238.00 | 66,880 |
| Dec 20, 2024 | 246.00 | 250.60 | 244.00 | 244.00 | 244.00 | 109,958 |
| Dec 19, 2024 | 245.00 | 247.00 | 244.02 | 246.50 | 246.50 | 18,774 |
| Dec 18, 2024 | 246.00 | 249.00 | 243.93 | 245.50 | 245.50 | 42,923 |
| Dec 17, 2024 | 247.00 | 255.00 | 246.00 | 249.00 | 249.00 | 52,142 |
| Dec 16, 2024 | 246.00 | 255.00 | 246.00 | 246.00 | 246.00 | 74,157 |
| Dec 13, 2024 | 250.00 | 256.00 | 248.00 | 253.00 | 253.00 | 71,116 |
| Dec 12, 2024 | 250.00 | 253.00 | 247.56 | 251.50 | 251.50 | 35,913 |
| Dec 11, 2024 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 114,269 |
| Dec 10, 2024 | 251.00 | 256.00 | 251.00 | 253.00 | 253.00 | 29,762 |
| Dec 9, 2024 | 255.00 | 255.00 | 246.00 | 246.00 | 246.00 | 159,883 |
| Dec 6, 2024 | 255.00 | 255.00 | 247.00 | 254.00 | 254.00 | 34,315 |
| Dec 5, 2024 | 255.00 | 255.00 | 247.40 | 248.00 | 248.00 | 23,466 |
| Dec 4, 2024 | 249.00 | 256.00 | 248.00 | 256.00 | 256.00 | 15,945 |
| Dec 3, 2024 | 250.00 | 256.30 | 245.00 | 256.00 | 256.00 | 18,143 |
| Dec 2, 2024 | 250.00 | 255.00 | 250.00 | 252.00 | 252.00 | 27,658 |
| Nov 29, 2024 | 253.00 | 254.00 | 250.84 | 252.00 | 252.00 | 20,023 |
| Nov 28, 2024 | 251.00 | 259.00 | 250.00 | 250.00 | 250.00 | 18,720 |
| Nov 27, 2024 | 260.00 | 260.00 | 245.00 | 254.00 | 254.00 | 43,863 |
| Nov 26, 2024 | 255.00 | 255.00 | 237.90 | 254.00 | 254.00 | 9,054 |
| Nov 25, 2024 | 246.00 | 254.00 | 245.00 | 251.50 | 251.50 | 75,407 |
| Nov 22, 2024 | 238.00 | 248.55 | 236.00 | 242.50 | 242.50 | 36,133 |
| Nov 21, 2024 | 4.5 Dividend | |||||
| Nov 21, 2024 | 246.00 | 255.00 | 238.00 | 241.50 | 241.50 | 126,184 |
| Nov 20, 2024 | 260.00 | 260.00 | 246.00 | 246.00 | 245.96 | 36,436 |
| Nov 19, 2024 | 263.00 | 273.30 | 255.00 | 261.50 | 261.45 | 16,953 |
| Nov 18, 2024 | 261.00 | 271.00 | 255.00 | 257.00 | 256.95 | 62,905 |
| Nov 15, 2024 | 272.50 | 272.65 | 265.04 | 262.50 | 262.45 | 20,438 |
| Nov 14, 2024 | 268.00 | 272.00 | 265.35 | 268.00 | 267.95 | 59,414 |
| Nov 13, 2024 | 266.00 | 278.35 | 265.00 | 265.00 | 264.95 | 21,425 |
| Nov 12, 2024 | 279.00 | 280.00 | 265.00 | 265.00 | 264.95 | 5,869 |
| Nov 11, 2024 | 279.00 | 279.00 | 266.65 | 271.00 | 270.95 | 7,384 |
| Nov 8, 2024 | 272.00 | 279.55 | 269.52 | 272.00 | 271.95 | 40,494 |
| Nov 7, 2024 | 280.00 | 284.00 | 266.00 | 269.00 | 268.95 | 67,412 |
| Nov 6, 2024 | 269.00 | 280.00 | 265.70 | 280.00 | 279.95 | 70,596 |
| Nov 5, 2024 | 255.00 | 270.00 | 246.45 | 265.00 | 264.95 | 36,492 |
| Nov 4, 2024 | 249.00 | 255.00 | 235.00 | 255.00 | 254.95 | 87,420 |
| Nov 1, 2024 | 241.00 | 250.00 | 238.55 | 249.00 | 248.95 | 118,409 |
| Oct 31, 2024 | 245.00 | 249.00 | 240.00 | 240.00 | 239.96 | 83,130 |
| Oct 30, 2024 | 246.00 | 252.75 | 240.00 | 240.00 | 239.96 | 101,616 |
| Oct 29, 2024 | 255.00 | 267.00 | 247.00 | 250.00 | 249.95 | 21,380 |
| Oct 28, 2024 | 268.00 | 268.00 | 252.00 | 252.00 | 251.95 | 5,980 |
| Oct 25, 2024 | 261.00 | 269.00 | 255.00 | 255.00 | 254.95 | 61,963 |
| Oct 24, 2024 | 265.00 | 271.33 | 259.00 | 268.00 | 267.95 | 50,586 |
| Oct 23, 2024 | 268.00 | 274.00 | 265.00 | 269.50 | 269.45 | 40,006 |
| Oct 22, 2024 | 261.00 | 274.00 | 260.00 | 274.00 | 273.95 | 53,701 |
| Oct 21, 2024 | 272.00 | 274.00 | 262.00 | 274.00 | 273.95 | 29,936 |
| Oct 18, 2024 | 265.00 | 273.75 | 261.88 | 265.50 | 265.45 | 123,270 |
| Oct 17, 2024 | 259.00 | 260.86 | 251.48 | 260.00 | 259.95 | 269,437 |
| Oct 16, 2024 | 258.00 | 260.00 | 247.00 | 255.00 | 254.95 | 61,582 |
| Oct 15, 2024 | 259.00 | 259.00 | 251.90 | 257.00 | 256.95 | 50,810 |
| Oct 14, 2024 | 264.00 | 268.00 | 250.18 | 259.00 | 258.95 | 71,937 |
| Oct 11, 2024 | 271.00 | 279.00 | 247.66 | 261.00 | 260.95 | 185,540 |
| Oct 10, 2024 | 286.00 | 294.00 | 267.00 | 277.50 | 277.45 | 143,528 |
| Oct 9, 2024 | 292.00 | 294.00 | 290.48 | 294.00 | 293.95 | 17,874 |
| Oct 8, 2024 | 293.00 | 294.00 | 286.00 | 291.50 | 291.45 | 14,705 |
| Oct 7, 2024 | 292.00 | 294.00 | 291.12 | 293.00 | 292.95 | 63,508 |
| Oct 4, 2024 | 292.00 | 297.00 | 289.84 | 294.00 | 293.95 | 191,264 |
| Oct 3, 2024 | 286.00 | 292.00 | 286.00 | 290.00 | 289.95 | 25,782 |
| Oct 2, 2024 | 286.00 | 291.40 | 285.00 | 288.00 | 287.95 | 2,622 |
| Oct 1, 2024 | 286.00 | 293.00 | 286.00 | 290.00 | 289.95 | 13,365 |
| Sep 30, 2024 | 293.00 | 294.00 | 285.00 | 289.50 | 289.45 | 14,502 |
| Sep 27, 2024 | 292.00 | 293.20 | 286.48 | 288.50 | 288.45 | 26,320 |
| Sep 26, 2024 | 286.40 | 294.00 | 286.40 | 290.50 | 290.45 | 13,241 |
| Sep 25, 2024 | 285.00 | 294.00 | 285.00 | 285.00 | 284.95 | 19,158 |
| Sep 24, 2024 | 287.00 | 292.60 | 287.00 | 289.50 | 289.45 | 18,298 |
| Sep 23, 2024 | 294.00 | 294.00 | 287.92 | 291.00 | 290.95 | 14,481 |
| Sep 20, 2024 | 293.00 | 295.70 | 290.30 | 294.00 | 293.95 | 42,474 |
| Sep 19, 2024 | 296.00 | 302.00 | 291.00 | 294.50 | 294.45 | 244,274 |
| Sep 18, 2024 | 287.65 | 299.00 | 284.75 | 292.50 | 292.45 | 41,442 |
| Sep 17, 2024 | 280.00 | 294.80 | 280.00 | 281.00 | 280.95 | 52,574 |
| Sep 16, 2024 | 288.00 | 299.00 | 282.28 | 283.50 | 283.45 | 55,422 |
| Sep 13, 2024 | 290.00 | 299.00 | 286.50 | 288.50 | 288.45 | 22,950 |
| Sep 12, 2024 | 290.00 | 296.41 | 285.00 | 290.00 | 289.95 | 120,539 |
| Sep 11, 2024 | 290.00 | 300.34 | 290.00 | 292.00 | 291.95 | 128,727 |
| Sep 10, 2024 | 297.00 | 297.00 | 291.30 | 293.50 | 293.45 | 27,695 |
| Sep 9, 2024 | 291.00 | 302.00 | 291.00 | 296.00 | 295.95 | 73,709 |
| Sep 6, 2024 | 298.00 | 302.00 | 294.00 | 296.00 | 295.95 | 19,279 |
| Sep 5, 2024 | 300.00 | 302.00 | 297.56 | 298.00 | 297.95 | 26,691 |
| Sep 4, 2024 | 298.00 | 301.00 | 297.30 | 299.50 | 299.45 | 88,796 |
| Sep 3, 2024 | 297.27 | 302.00 | 296.00 | 300.00 | 299.95 | 9,671 |
| Sep 2, 2024 | 302.00 | 307.55 | 299.45 | 301.00 | 300.94 | 235,921 |
| Aug 30, 2024 | 302.00 | 302.00 | 293.00 | 302.00 | 301.94 | 211,731 |
| Aug 29, 2024 | 300.00 | 302.00 | 296.00 | 298.50 | 298.45 | 162,961 |
| Aug 28, 2024 | 295.00 | 300.00 | 295.00 | 297.50 | 297.45 | 55,466 |
| Aug 27, 2024 | 296.00 | 299.00 | 291.00 | 297.00 | 296.95 | 18,646 |
| Aug 23, 2024 | 296.00 | 301.00 | 296.00 | 297.50 | 297.45 | 42,631 |
| Aug 22, 2024 | 296.00 | 300.00 | 294.30 | 296.50 | 296.45 | 22,515 |
| Aug 21, 2024 | 300.36 | 301.00 | 293.40 | 296.50 | 296.45 | 1,128 |
| Aug 20, 2024 | 295.75 | 300.50 | 293.00 | 297.00 | 296.95 | 8,781 |
| Aug 19, 2024 | 296.00 | 299.00 | 291.50 | 293.00 | 292.95 | 8,958 |
| Aug 16, 2024 | 301.00 | 302.00 | 290.00 | 294.50 | 294.45 | 28,895 |
| Aug 15, 2024 | 291.00 | 301.00 | 291.00 | 294.50 | 294.45 | 41,536 |
| Aug 14, 2024 | 290.00 | 300.20 | 290.00 | 296.00 | 295.95 | 41,361 |
| Aug 13, 2024 | 295.00 | 301.12 | 294.00 | 295.50 | 295.45 | 133,008 |
| Aug 12, 2024 | 295.00 | 301.50 | 290.00 | 298.50 | 298.45 | 24,876 |
| Aug 9, 2024 | 300.00 | 302.00 | 295.00 | 298.50 | 298.45 | 78,235 |
| Aug 8, 2024 | 294.00 | 302.00 | 286.00 | 296.00 | 295.95 | 288,723 |
| Aug 7, 2024 | 290.00 | 293.20 | 290.00 | 291.00 | 290.95 | 20,925 |
| Aug 6, 2024 | 294.00 | 294.16 | 288.32 | 290.50 | 290.45 | 54,760 |
| Aug 5, 2024 | 298.00 | 302.00 | 286.81 | 290.00 | 289.95 | 179,455 |
| Aug 2, 2024 | 300.00 | 306.00 | 300.00 | 302.00 | 301.94 | 56,700 |
| Aug 1, 2024 | 9 Dividend | |||||
| Aug 1, 2024 | 306.00 | 312.00 | 301.00 | 304.50 | 304.44 | 61,805 |
| Jul 31, 2024 | 312.00 | 313.75 | 310.00 | 311.50 | 311.35 | 25,919 |
| Jul 30, 2024 | 313.00 | 314.00 | 310.00 | 311.50 | 311.35 | 76,386 |
| Jul 29, 2024 | 309.00 | 315.00 | 305.00 | 311.00 | 310.85 | 45,147 |
| Jul 26, 2024 | 307.00 | 314.00 | 301.00 | 309.00 | 308.85 | 33,181 |
| Jul 25, 2024 | 310.00 | 314.00 | 308.00 | 310.00 | 309.85 | 103,644 |
| Jul 24, 2024 | 305.00 | 314.00 | 305.00 | 310.00 | 309.85 | 40,290 |
| Jul 23, 2024 | 310.00 | 312.00 | 301.70 | 310.00 | 309.85 | 11,459 |
| Jul 22, 2024 | 308.00 | 315.00 | 308.00 | 311.00 | 310.85 | 86,447 |
| Jul 19, 2024 | 314.00 | 315.00 | 310.25 | 312.50 | 312.35 | 39,745 |
| Jul 18, 2024 | 304.00 | 315.00 | 304.00 | 309.00 | 308.85 | 121,323 |
| Jul 17, 2024 | 312.00 | 315.00 | 307.00 | 311.50 | 311.35 | 167,298 |
| Jul 16, 2024 | 307.00 | 314.60 | 304.75 | 312.00 | 311.85 | 90,076 |
| Jul 15, 2024 | 307.00 | 307.65 | 302.25 | 306.00 | 305.86 | 55,373 |
| Jul 12, 2024 | 307.00 | 315.00 | 300.00 | 307.00 | 306.86 | 219,445 |
| Jul 11, 2024 | 307.00 | 307.00 | 300.25 | 303.00 | 302.86 | 49,543 |
| Jul 10, 2024 | 300.56 | 304.75 | 300.25 | 301.50 | 301.36 | 6,380 |
| Jul 9, 2024 | 300.00 | 305.00 | 299.00 | 302.50 | 302.36 | 41,633 |
| Jul 8, 2024 | 300.00 | 303.45 | 291.00 | 298.00 | 297.86 | 1,118,071 |
| Jul 5, 2024 | 296.00 | 303.49 | 290.00 | 300.00 | 299.86 | 87,715 |
| Jul 4, 2024 | 291.00 | 300.88 | 291.00 | 297.50 | 297.36 | 31,575 |
| Jul 3, 2024 | 302.00 | 303.00 | 297.23 | 296.50 | 296.36 | 31,452 |
| Jul 2, 2024 | 299.00 | 303.00 | 292.00 | 300.00 | 299.86 | 46,314 |
| Jul 1, 2024 | 295.00 | 300.00 | 291.45 | 299.00 | 298.86 | 22,172 |
| Jun 28, 2024 | 300.00 | 300.00 | 290.00 | 294.50 | 294.36 | 50,584 |
| Jun 27, 2024 | 296.98 | 299.00 | 289.44 | 294.50 | 294.36 | 14,215 |
| Jun 26, 2024 | 295.00 | 299.55 | 289.00 | 295.50 | 295.36 | 16,787 |
| Jun 25, 2024 | 297.00 | 300.00 | 292.00 | 292.00 | 291.86 | 94,190 |
| Jun 24, 2024 | 297.00 | 297.00 | 281.00 | 293.50 | 293.36 | 37,380 |
| Jun 21, 2024 | 299.00 | 299.00 | 293.30 | 299.00 | 298.86 | 22,717 |
| Jun 20, 2024 | 292.00 | 298.10 | 291.00 | 293.00 | 292.86 | 21,661 |
| Jun 19, 2024 | 295.00 | 295.00 | 281.70 | 290.50 | 290.36 | 57,164 |
| Jun 18, 2024 | 287.84 | 296.20 | 281.00 | 288.00 | 287.86 | 314,104 |
| Jun 17, 2024 | 285.00 | 296.00 | 284.41 | 291.50 | 291.36 | 113,671 |
| Jun 14, 2024 | 280.00 | 286.00 | 280.00 | 284.00 | 283.87 | 6,476 |
| Jun 13, 2024 | 286.00 | 290.00 | 281.68 | 284.50 | 284.37 | 127,256 |
| Jun 12, 2024 | 288.00 | 289.58 | 281.00 | 284.00 | 283.87 | 11,594 |
| Jun 11, 2024 | 289.00 | 289.00 | 281.00 | 285.00 | 284.87 | 20,663 |
| Jun 10, 2024 | 285.00 | 291.45 | 281.55 | 285.00 | 284.87 | 203,570 |
| Jun 7, 2024 | 292.00 | 292.00 | 282.00 | 289.00 | 288.86 | 439,096 |
| Jun 6, 2024 | 288.00 | 299.00 | 284.75 | 282.50 | 282.37 | 14,219 |
| Jun 5, 2024 | 296.00 | 298.00 | 285.00 | 290.00 | 289.86 | 23,507 |
| Jun 4, 2024 | 299.00 | 299.00 | 286.00 | 290.00 | 289.86 | 118,893 |
| Jun 3, 2024 | 287.00 | 298.00 | 283.04 | 294.00 | 293.86 | 97,208 |
| May 31, 2024 | 286.00 | 292.00 | 285.00 | 283.50 | 283.37 | 36,233 |
| May 30, 2024 | 295.75 | 300.25 | 286.00 | 287.50 | 287.36 | 9,329 |
| May 29, 2024 | 297.00 | 303.65 | 286.19 | 287.00 | 286.86 | 114,839 |
| May 28, 2024 | 295.00 | 302.00 | 290.00 | 296.00 | 295.86 | 16,287 |
| May 24, 2024 | 303.00 | 304.70 | 294.64 | 301.50 | 301.36 | 174,174 |
| May 23, 2024 | 296.00 | 304.00 | 281.00 | 300.00 | 299.86 | 325,619 |
| May 22, 2024 | 315.00 | 315.00 | 300.00 | 310.00 | 309.85 | 124,336 |
| May 21, 2024 | 290.00 | 317.64 | 287.28 | 310.00 | 309.85 | 149,900 |
| May 20, 2024 | 295.00 | 299.00 | 286.00 | 298.00 | 297.86 | 28,106 |
| May 17, 2024 | 294.00 | 299.60 | 290.90 | 295.50 | 295.36 | 37,712 |
| May 16, 2024 | 294.00 | 294.00 | 290.00 | 292.00 | 291.86 | 44,350 |
| May 15, 2024 | 293.00 | 296.00 | 281.00 | 285.50 | 285.37 | 34,988 |
| May 14, 2024 | 283.00 | 297.00 | 281.00 | 288.00 | 287.86 | 31,675 |
| May 13, 2024 | 287.00 | 297.00 | 287.00 | 295.00 | 294.86 | 9,335 |
| May 10, 2024 | 286.00 | 297.00 | 286.00 | 286.00 | 285.87 | 24,786 |
| May 9, 2024 | 278.00 | 295.94 | 278.00 | 292.00 | 291.86 | 91,064 |
| May 8, 2024 | 280.00 | 284.00 | 269.70 | 276.00 | 275.87 | 30,436 |
| May 7, 2024 | 279.00 | 280.00 | 271.26 | 280.00 | 279.87 | 19,391 |
| May 3, 2024 | 280.00 | 280.00 | 269.00 | 277.00 | 276.87 | 22,674 |
| May 2, 2024 | 275.00 | 282.00 | 269.00 | 274.00 | 273.87 | 28,975 |
| May 1, 2024 | 280.00 | 283.60 | 276.00 | 279.00 | 278.87 | 12,755 |
| Apr 30, 2024 | 279.00 | 284.00 | 275.00 | 277.50 | 277.37 | 149,109 |
| Apr 29, 2024 | 269.00 | 278.50 | 269.00 | 276.00 | 275.87 | 4,048 |
Related Tickers
601298.SS Qingdao Port International Co., Ltd.
8.51
+0.12%
RE0.F Hafnia Limited
3.9680
+1.69%
T5N.SG Tallink Grupp AS
0.5630
+0.18%
GNU1.F Genco Shipping & Trading Limited
11.21
-0.27%
T5N.F AS Tallink Grupp
0.5910
-0.34%
SOFF.OL Solstad Offshore ASA
38.00
-0.13%
CKN.L Clarkson PLC
3,210.00
-3.17%
HLAG.F Hapag-Lloyd Aktiengesellschaft
136.90
+0.15%
T5N.DU Tallink Grupp AS
0.5900
+0.17%
FSJ.L James Fisher and Sons plc
296.00
+0.68%