LSE - Delayed Quote GBp
Capital Limited (CAPD.L)
68.80
-0.60
(-0.86%)
At close: April 23 at 4:37:35 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 23, 2025 | 68.40 | 70.80 | 67.00 | 68.80 | 68.80 | 326,580 |
| Apr 22, 2025 | 67.80 | 71.00 | 67.44 | 69.40 | 69.40 | 338,695 |
| Apr 17, 2025 | 0.97871804 Dividend | |||||
| Apr 17, 2025 | 65.60 | 67.90 | 65.60 | 66.00 | 66.00 | 269,877 |
| Apr 16, 2025 | 65.20 | 66.80 | 65.20 | 65.60 | 65.59 | 46,100 |
| Apr 15, 2025 | 65.20 | 66.38 | 65.20 | 65.80 | 65.79 | 58,560 |
| Apr 14, 2025 | 63.20 | 66.60 | 63.20 | 65.00 | 64.99 | 58,497 |
| Apr 11, 2025 | 65.00 | 66.80 | 64.20 | 65.00 | 64.99 | 284,103 |
| Apr 10, 2025 | 62.20 | 64.02 | 62.20 | 63.60 | 63.59 | 577,850 |
| Apr 9, 2025 | 61.20 | 62.60 | 60.20 | 62.00 | 61.99 | 75,274 |
| Apr 8, 2025 | 60.20 | 63.36 | 60.00 | 62.00 | 61.99 | 196,848 |
| Apr 7, 2025 | 61.00 | 61.80 | 59.00 | 61.40 | 61.39 | 331,453 |
| Apr 4, 2025 | 62.20 | 63.90 | 60.86 | 61.00 | 60.99 | 476,422 |
| Apr 3, 2025 | 62.40 | 65.00 | 61.92 | 62.20 | 62.19 | 180,811 |
| Apr 2, 2025 | 61.20 | 63.60 | 61.00 | 62.60 | 62.59 | 277,205 |
| Apr 1, 2025 | 59.40 | 63.40 | 59.40 | 62.00 | 61.99 | 30,904 |
| Mar 31, 2025 | 59.60 | 60.80 | 59.20 | 59.60 | 59.59 | 66,541 |
| Mar 28, 2025 | 62.20 | 62.80 | 59.00 | 60.00 | 59.99 | 79,921 |
| Mar 27, 2025 | 60.60 | 63.40 | 59.00 | 60.40 | 60.39 | 154,715 |
| Mar 26, 2025 | 62.60 | 63.40 | 61.00 | 62.00 | 61.99 | 55,626 |
| Mar 25, 2025 | 60.40 | 63.40 | 60.00 | 60.40 | 60.39 | 123,708 |
| Mar 24, 2025 | 60.80 | 62.00 | 60.78 | 61.00 | 60.99 | 292,741 |
| Mar 21, 2025 | 61.20 | 62.80 | 61.20 | 61.60 | 61.59 | 78,144 |
| Mar 20, 2025 | 62.40 | 63.40 | 61.00 | 62.20 | 62.19 | 462,392 |
| Mar 19, 2025 | 61.20 | 63.00 | 59.60 | 60.40 | 60.39 | 487,125 |
| Mar 18, 2025 | 60.20 | 63.40 | 60.20 | 61.00 | 60.99 | 184,872 |
| Mar 17, 2025 | 63.60 | 63.60 | 61.97 | 62.80 | 62.79 | 102,217 |
| Mar 14, 2025 | 60.00 | 62.20 | 59.10 | 62.20 | 62.19 | 272,484 |
| Mar 13, 2025 | 60.80 | 63.80 | 58.20 | 59.00 | 58.99 | 277,767 |
| Mar 12, 2025 | 59.20 | 61.60 | 58.20 | 60.80 | 60.79 | 990,970 |
| Mar 11, 2025 | 60.20 | 64.80 | 58.80 | 59.60 | 59.59 | 2,353,796 |
| Mar 10, 2025 | 68.00 | 68.00 | 59.40 | 60.80 | 60.79 | 3,657,504 |
| Mar 7, 2025 | 73.00 | 77.40 | 72.97 | 77.00 | 76.98 | 103,809 |
| Mar 6, 2025 | 73.80 | 74.33 | 73.20 | 73.20 | 73.19 | 529,760 |
| Mar 5, 2025 | 74.00 | 75.20 | 73.64 | 74.60 | 74.59 | 818,128 |
| Mar 4, 2025 | 75.60 | 75.80 | 75.00 | 75.00 | 74.99 | 86,594 |
| Mar 3, 2025 | 77.00 | 77.00 | 74.40 | 75.80 | 75.78 | 149,897 |
| Feb 28, 2025 | 79.60 | 79.60 | 74.60 | 75.00 | 74.99 | 638,615 |
| Feb 27, 2025 | 74.40 | 77.00 | 74.40 | 77.00 | 76.98 | 99,179 |
| Feb 26, 2025 | 76.00 | 76.00 | 74.80 | 74.80 | 74.79 | 88,979 |
| Feb 25, 2025 | 76.00 | 76.00 | 75.00 | 75.20 | 75.19 | 75,810 |
| Feb 24, 2025 | 77.00 | 78.00 | 74.40 | 76.00 | 75.98 | 288,882 |
| Feb 21, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 77.98 | 105,532 |
| Feb 20, 2025 | 76.20 | 77.00 | 75.80 | 77.00 | 76.98 | 174,608 |
| Feb 19, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 76.98 | 206,562 |
| Feb 18, 2025 | 76.20 | 78.80 | 76.00 | 77.00 | 76.98 | 181,483 |
| Feb 17, 2025 | 77.00 | 78.60 | 77.00 | 78.60 | 78.58 | 61,777 |
| Feb 14, 2025 | 76.80 | 77.80 | 76.00 | 76.20 | 76.18 | 174,146 |
| Feb 13, 2025 | 77.60 | 77.80 | 76.40 | 77.00 | 76.98 | 31,578 |
| Feb 12, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 76.98 | 20,930 |
| Feb 11, 2025 | 76.00 | 77.00 | 75.30 | 76.00 | 75.98 | 30,336 |
| Feb 10, 2025 | 77.80 | 78.00 | 75.00 | 76.00 | 75.98 | 19,244 |
| Feb 7, 2025 | 75.60 | 79.60 | 74.90 | 78.00 | 77.98 | 125,879 |
| Feb 6, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 75.98 | 96,016 |
| Feb 5, 2025 | 76.80 | 76.80 | 74.44 | 76.00 | 75.98 | 470,537 |
| Feb 4, 2025 | 76.00 | 77.40 | 76.00 | 77.40 | 77.38 | 76,563 |
| Feb 3, 2025 | 76.00 | 77.00 | 75.60 | 76.00 | 75.98 | 192,124 |
| Jan 31, 2025 | 75.00 | 76.80 | 74.80 | 76.00 | 75.98 | 250,410 |
| Jan 30, 2025 | 75.00 | 77.00 | 74.40 | 75.60 | 75.59 | 89,918 |
| Jan 29, 2025 | 76.00 | 76.60 | 74.60 | 76.60 | 76.58 | 58,870 |
| Jan 28, 2025 | 75.60 | 77.00 | 75.60 | 77.00 | 76.98 | 84,784 |
| Jan 27, 2025 | 76.00 | 76.80 | 75.10 | 76.00 | 75.98 | 1,305,653 |
| Jan 24, 2025 | 77.60 | 77.80 | 75.00 | 76.00 | 75.98 | 721,993 |
| Jan 23, 2025 | 76.60 | 77.80 | 75.85 | 77.60 | 77.58 | 310,200 |
| Jan 22, 2025 | 77.40 | 78.00 | 76.20 | 77.00 | 76.98 | 210,700 |
| Jan 21, 2025 | 74.00 | 77.20 | 73.22 | 77.20 | 77.18 | 389,276 |
| Jan 20, 2025 | 79.00 | 80.00 | 70.27 | 74.00 | 73.99 | 2,014,839 |
| Jan 17, 2025 | 83.00 | 83.00 | 81.07 | 83.00 | 82.98 | 109,087 |
| Jan 16, 2025 | 83.60 | 87.00 | 80.20 | 87.00 | 86.98 | 78,520 |
| Jan 15, 2025 | 82.20 | 83.60 | 80.00 | 83.20 | 83.18 | 139,330 |
| Jan 14, 2025 | 83.80 | 83.80 | 79.40 | 81.00 | 80.98 | 214,170 |
| Jan 13, 2025 | 81.00 | 83.80 | 80.00 | 81.00 | 80.98 | 246,996 |
| Jan 10, 2025 | 82.20 | 82.40 | 81.40 | 82.20 | 82.18 | 298,502 |
| Jan 9, 2025 | 82.00 | 83.40 | 82.00 | 82.00 | 81.98 | 12,143 |
| Jan 8, 2025 | 83.20 | 84.33 | 83.00 | 83.00 | 82.98 | 63,694 |
| Jan 7, 2025 | 83.20 | 85.00 | 83.00 | 83.00 | 82.98 | 33,829 |
| Jan 6, 2025 | 83.00 | 85.00 | 80.80 | 83.80 | 83.78 | 35,719 |
| Jan 3, 2025 | 83.00 | 84.00 | 83.00 | 83.00 | 82.98 | 53,637 |
| Jan 2, 2025 | 82.60 | 83.00 | 81.00 | 83.00 | 82.98 | 113,477 |
| Dec 31, 2024 | 81.00 | 82.80 | 81.00 | 81.00 | 80.98 | 80,775 |
| Dec 30, 2024 | 83.00 | 83.20 | 80.60 | 80.60 | 80.58 | 61,554 |
| Dec 27, 2024 | 82.80 | 83.20 | 80.80 | 81.00 | 80.98 | 19,174 |
| Dec 24, 2024 | 80.80 | 83.00 | 80.80 | 83.00 | 82.98 | 103,832 |
| Dec 23, 2024 | 80.60 | 83.40 | 80.60 | 83.00 | 82.98 | 113,455 |
| Dec 20, 2024 | 82.80 | 83.20 | 82.20 | 83.20 | 83.18 | 48,352 |
| Dec 19, 2024 | 83.00 | 84.80 | 82.00 | 83.00 | 82.98 | 67,333 |
| Dec 18, 2024 | 84.00 | 84.80 | 80.80 | 84.80 | 84.78 | 10,991 |
| Dec 17, 2024 | 80.60 | 85.80 | 80.60 | 80.60 | 80.58 | 5,789 |
| Dec 16, 2024 | 85.80 | 85.80 | 82.20 | 85.00 | 84.98 | 549,675 |
| Dec 13, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 85.98 | 47,110 |
| Dec 12, 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 84.98 | 514,540 |
| Dec 11, 2024 | 84.00 | 84.37 | 81.20 | 84.00 | 83.98 | 95,620 |
| Dec 10, 2024 | 80.60 | 85.00 | 80.60 | 85.00 | 84.98 | 400,518 |
| Dec 9, 2024 | 83.80 | 83.80 | 82.00 | 83.00 | 82.98 | 209,694 |
| Dec 6, 2024 | 83.40 | 84.67 | 82.00 | 83.40 | 83.38 | 178,338 |
| Dec 5, 2024 | 83.00 | 85.80 | 82.20 | 83.00 | 82.98 | 65,880 |
| Dec 4, 2024 | 84.00 | 84.00 | 81.45 | 83.00 | 82.98 | 30,352 |
| Dec 3, 2024 | 81.80 | 82.80 | 80.74 | 82.00 | 81.98 | 121,899 |
| Dec 2, 2024 | 82.00 | 83.00 | 80.62 | 81.40 | 81.38 | 70,421 |
| Nov 29, 2024 | 82.00 | 84.00 | 81.80 | 83.80 | 83.78 | 174,506 |
| Nov 28, 2024 | 84.00 | 84.00 | 82.60 | 82.60 | 82.58 | 11,598 |
| Nov 27, 2024 | 83.00 | 84.00 | 82.60 | 84.00 | 83.98 | 54,039 |
| Nov 26, 2024 | 82.00 | 84.00 | 82.00 | 82.00 | 81.98 | 29,139 |
| Nov 25, 2024 | 82.60 | 85.20 | 82.60 | 83.60 | 83.58 | 110,312 |
| Nov 22, 2024 | 85.00 | 86.00 | 84.46 | 86.00 | 85.98 | 36,452 |
| Nov 21, 2024 | 82.20 | 84.80 | 82.20 | 84.00 | 83.98 | 9,705 |
| Nov 20, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 84.98 | 2,182 |
| Nov 19, 2024 | 82.60 | 86.00 | 82.60 | 86.00 | 85.98 | 3,764 |
| Nov 18, 2024 | 82.00 | 85.00 | 81.82 | 85.00 | 84.98 | 113,633 |
| Nov 15, 2024 | 85.80 | 86.00 | 82.92 | 83.00 | 82.98 | 73,299 |
| Nov 14, 2024 | 85.00 | 85.40 | 82.20 | 85.40 | 85.38 | 27,430 |
| Nov 13, 2024 | 84.40 | 85.00 | 83.54 | 85.00 | 84.98 | 1,609,463 |
| Nov 12, 2024 | 85.20 | 85.40 | 83.32 | 83.40 | 83.38 | 171,462 |
| Nov 11, 2024 | 84.20 | 85.60 | 84.20 | 85.40 | 85.38 | 647,225 |
| Nov 8, 2024 | 86.00 | 86.00 | 84.70 | 85.00 | 84.98 | 32,340 |
| Nov 7, 2024 | 84.80 | 86.00 | 82.60 | 85.00 | 84.98 | 95,569 |
| Nov 6, 2024 | 85.40 | 86.05 | 82.60 | 82.60 | 82.58 | 45,733 |
| Nov 5, 2024 | 84.80 | 86.60 | 82.78 | 86.00 | 85.98 | 159,573 |
| Nov 4, 2024 | 85.80 | 85.80 | 82.60 | 82.80 | 82.78 | 32,192 |
| Nov 1, 2024 | 86.00 | 86.83 | 82.20 | 84.40 | 84.38 | 120,542 |
| Oct 31, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 85.98 | 239,086 |
| Oct 30, 2024 | 85.00 | 88.80 | 83.53 | 86.40 | 86.38 | 174,618 |
| Oct 29, 2024 | 85.00 | 86.21 | 85.00 | 86.00 | 85.98 | 65,920 |
| Oct 28, 2024 | 85.20 | 86.46 | 84.45 | 85.00 | 84.98 | 260,433 |
| Oct 25, 2024 | 85.00 | 87.00 | 84.49 | 85.00 | 84.98 | 122,505 |
| Oct 24, 2024 | 84.00 | 86.00 | 81.20 | 85.00 | 84.98 | 153,327 |
| Oct 23, 2024 | 84.00 | 84.05 | 81.20 | 84.00 | 83.98 | 76,158 |
| Oct 22, 2024 | 82.00 | 84.70 | 81.00 | 81.00 | 80.98 | 83,532 |
| Oct 21, 2024 | 82.40 | 87.00 | 82.40 | 84.00 | 83.98 | 117,893 |
| Oct 18, 2024 | 83.40 | 83.80 | 82.00 | 83.40 | 83.38 | 374,719 |
| Oct 17, 2024 | 85.00 | 85.00 | 82.00 | 83.80 | 83.78 | 260,802 |
| Oct 16, 2024 | 89.25 | 89.80 | 85.00 | 86.00 | 85.98 | 172,482 |
| Oct 15, 2024 | 87.60 | 90.80 | 87.00 | 87.60 | 87.58 | 62,708 |
| Oct 14, 2024 | 87.20 | 90.01 | 86.20 | 88.20 | 88.18 | 371,378 |
| Oct 11, 2024 | 87.00 | 87.20 | 85.20 | 86.40 | 86.38 | 133,234 |
| Oct 10, 2024 | 86.00 | 87.20 | 85.00 | 86.60 | 86.58 | 634,312 |
| Oct 9, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 85.98 | 669,468 |
| Oct 8, 2024 | 84.00 | 87.20 | 82.40 | 87.20 | 87.18 | 213,252 |
| Oct 7, 2024 | 84.00 | 84.00 | 82.60 | 83.60 | 83.58 | 68,578 |
| Oct 4, 2024 | 82.80 | 84.00 | 82.60 | 82.60 | 82.58 | 102,410 |
| Oct 3, 2024 | 82.40 | 83.40 | 82.40 | 82.90 | 82.88 | 161,677 |
| Oct 2, 2024 | 83.38 | 83.80 | 82.20 | 83.00 | 82.98 | 1,986 |
| Oct 1, 2024 | 82.20 | 83.38 | 82.20 | 83.00 | 82.98 | 9,305 |
| Sep 30, 2024 | 82.40 | 83.80 | 82.40 | 82.40 | 82.38 | 69,037 |
| Sep 27, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 81.98 | 87,757 |
| Sep 26, 2024 | 82.80 | 83.15 | 82.20 | 82.20 | 82.18 | 360,387 |
| Sep 25, 2024 | 82.20 | 83.50 | 82.18 | 82.20 | 82.18 | 99,582 |
| Sep 24, 2024 | 82.20 | 83.00 | 82.20 | 82.80 | 82.78 | 29,295 |
| Sep 23, 2024 | 83.40 | 83.40 | 82.20 | 83.40 | 83.38 | 59,661 |
| Sep 20, 2024 | 81.80 | 83.80 | 81.80 | 83.60 | 83.58 | 35,494 |
| Sep 19, 2024 | 81.60 | 82.60 | 80.79 | 82.00 | 81.98 | 573,852 |
| Sep 18, 2024 | 80.80 | 83.60 | 80.00 | 82.40 | 82.38 | 231,967 |
| Sep 17, 2024 | 82.60 | 84.20 | 80.80 | 81.40 | 81.38 | 151,591 |
| Sep 16, 2024 | 82.20 | 84.39 | 81.60 | 82.20 | 82.18 | 206,902 |
| Sep 13, 2024 | 82.20 | 85.00 | 81.93 | 85.00 | 84.98 | 367,905 |
| Sep 12, 2024 | 81.80 | 83.51 | 81.46 | 82.00 | 81.98 | 1,001,255 |
| Sep 11, 2024 | 82.20 | 85.00 | 81.40 | 81.40 | 81.38 | 51,734 |
| Sep 10, 2024 | 83.20 | 84.10 | 83.00 | 83.60 | 83.58 | 203,538 |
| Sep 9, 2024 | 85.00 | 86.00 | 83.60 | 85.00 | 84.98 | 70,917 |
| Sep 6, 2024 | 83.40 | 86.60 | 83.20 | 84.40 | 84.38 | 168,553 |
| Sep 5, 2024 | 82.80 | 84.64 | 82.77 | 83.60 | 83.58 | 24,465 |
| Sep 4, 2024 | 84.40 | 84.53 | 83.00 | 83.00 | 82.98 | 31,356 |
| Sep 3, 2024 | 83.80 | 85.40 | 83.80 | 85.10 | 85.08 | 273,822 |
| Sep 2, 2024 | 86.00 | 87.60 | 84.78 | 85.60 | 85.58 | 91,373 |
| Aug 30, 2024 | 86.00 | 88.16 | 85.59 | 86.80 | 86.78 | 117,496 |
| Aug 29, 2024 | 84.80 | 86.40 | 84.00 | 85.40 | 85.38 | 53,443 |
| Aug 28, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 85.98 | 71,052 |
| Aug 27, 2024 | 85.80 | 87.20 | 84.40 | 86.80 | 86.78 | 160,238 |
| Aug 23, 2024 | 85.40 | 86.60 | 84.20 | 84.20 | 84.18 | 885,191 |
| Aug 22, 2024 | 85.40 | 88.80 | 84.11 | 85.20 | 85.18 | 560,346 |
| Aug 21, 2024 | 85.40 | 88.80 | 84.80 | 85.20 | 85.18 | 149,899 |
| Aug 20, 2024 | 83.60 | 89.00 | 82.82 | 89.00 | 88.98 | 467,067 |
| Aug 19, 2024 | 85.00 | 86.80 | 83.00 | 83.60 | 83.58 | 634,251 |
| Aug 16, 2024 | 84.40 | 85.80 | 83.45 | 85.00 | 84.98 | 268,766 |
| Aug 15, 2024 | 87.60 | 88.30 | 83.60 | 84.40 | 84.38 | 856,047 |
| Aug 14, 2024 | 88.00 | 90.40 | 85.46 | 89.40 | 89.38 | 1,163,964 |
| Aug 13, 2024 | 87.80 | 88.80 | 85.49 | 85.60 | 85.58 | 167,070 |
| Aug 12, 2024 | 87.40 | 88.00 | 85.00 | 87.40 | 87.38 | 134,451 |
| Aug 9, 2024 | 87.00 | 87.20 | 85.60 | 86.60 | 86.58 | 310,142 |
| Aug 8, 2024 | 88.80 | 89.40 | 87.00 | 87.00 | 86.98 | 7,118 |
| Aug 7, 2024 | 90.00 | 90.80 | 88.00 | 90.00 | 89.98 | 1,069 |
| Aug 6, 2024 | 90.00 | 92.00 | 86.80 | 86.80 | 86.78 | 96,384 |
| Aug 5, 2024 | 88.00 | 88.00 | 85.20 | 87.00 | 86.98 | 140,140 |
| Aug 2, 2024 | 92.00 | 92.00 | 85.78 | 86.00 | 85.98 | 142,920 |
| Aug 1, 2024 | 91.20 | 92.00 | 89.08 | 92.00 | 91.98 | 54,525 |
| Jul 31, 2024 | 91.00 | 91.80 | 88.20 | 91.00 | 90.98 | 45,766 |
| Jul 30, 2024 | 90.40 | 90.99 | 89.90 | 90.40 | 90.38 | 15,645 |
| Jul 29, 2024 | 90.00 | 90.91 | 85.48 | 90.80 | 90.78 | 344,892 |
| Jul 26, 2024 | 91.60 | 95.00 | 91.60 | 91.60 | 91.58 | 2,669 |
| Jul 25, 2024 | 90.20 | 94.20 | 90.20 | 90.20 | 90.18 | 45,482 |
| Jul 24, 2024 | 92.80 | 92.80 | 90.60 | 90.60 | 90.58 | 37,033 |
| Jul 23, 2024 | 92.40 | 94.45 | 91.18 | 92.00 | 91.98 | 108,330 |
| Jul 22, 2024 | 93.60 | 97.40 | 93.60 | 93.60 | 93.58 | 213,146 |
| Jul 19, 2024 | 96.40 | 98.04 | 92.40 | 92.40 | 92.38 | 200,636 |
| Jul 18, 2024 | 100.00 | 100.00 | 96.97 | 97.40 | 97.38 | 264,908 |
| Jul 17, 2024 | 100.00 | 100.50 | 96.97 | 98.00 | 97.98 | 111,676 |
| Jul 16, 2024 | 98.60 | 101.50 | 96.82 | 97.80 | 97.78 | 48,882 |
| Jul 15, 2024 | 100.50 | 100.50 | 98.25 | 98.40 | 98.38 | 58,276 |
| Jul 12, 2024 | 101.00 | 101.50 | 98.96 | 100.00 | 99.98 | 111,007 |
| Jul 11, 2024 | 99.00 | 100.35 | 99.00 | 99.00 | 98.98 | 66,564 |
| Jul 10, 2024 | 100.50 | 101.51 | 99.00 | 99.00 | 98.98 | 132,456 |
| Jul 9, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 100.98 | 51,738 |
| Jul 8, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 101.98 | 11,441 |
| Jul 5, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 100.98 | 57,985 |
| Jul 4, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 101.98 | 6,193 |
| Jul 3, 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 101.98 | 74,723 |
| Jul 2, 2024 | 101.00 | 101.00 | 99.92 | 101.00 | 100.98 | 85,059 |
| Jul 1, 2024 | 101.00 | 101.28 | 100.00 | 100.50 | 100.48 | 191,206 |
| Jun 28, 2024 | 101.00 | 101.00 | 99.20 | 100.00 | 99.98 | 132,386 |
| Jun 27, 2024 | 101.00 | 101.00 | 99.00 | 101.00 | 100.98 | 79,543 |
| Jun 26, 2024 | 100.00 | 101.50 | 100.00 | 101.00 | 100.98 | 49,962 |
| Jun 25, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 100.98 | 91,267 |
| Jun 24, 2024 | 100.50 | 101.50 | 99.42 | 101.50 | 101.48 | 50,097 |
| Jun 21, 2024 | 100.00 | 102.00 | 99.40 | 102.00 | 101.98 | 113,937 |
| Jun 20, 2024 | 101.50 | 102.38 | 100.00 | 100.00 | 99.98 | 34,454 |
| Jun 19, 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 99.98 | 528,088 |
| Jun 18, 2024 | 101.00 | 102.00 | 100.28 | 101.00 | 100.98 | 39,262 |
| Jun 17, 2024 | 100.00 | 101.58 | 99.23 | 100.00 | 99.98 | 36,967 |
| Jun 14, 2024 | 101.00 | 101.50 | 99.00 | 99.00 | 98.98 | 145,303 |
| Jun 13, 2024 | 103.00 | 103.00 | 100.50 | 100.50 | 100.48 | 77,665 |
| Jun 12, 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 101.98 | 58,209 |
| Jun 11, 2024 | 103.00 | 103.00 | 99.99 | 100.50 | 100.48 | 147,647 |
| Jun 10, 2024 | 103.00 | 103.00 | 101.06 | 103.00 | 102.98 | 233,920 |
| Jun 7, 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.48 | 23,600 |
| Jun 6, 2024 | 99.40 | 101.50 | 99.40 | 99.60 | 99.58 | 41,408 |
| Jun 5, 2024 | 99.00 | 100.00 | 99.00 | 99.20 | 99.18 | 42,108 |
| Jun 4, 2024 | 98.20 | 101.50 | 98.00 | 98.80 | 98.78 | 36,092 |
| Jun 3, 2024 | 102.50 | 103.00 | 98.20 | 98.80 | 98.78 | 57,396 |
| May 31, 2024 | 100.50 | 102.50 | 98.00 | 98.00 | 97.98 | 79,453 |
| May 30, 2024 | 100.50 | 103.00 | 100.00 | 100.50 | 100.48 | 175,521 |
| May 29, 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 101.98 | 38,268 |
| May 28, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 102.98 | 192,471 |
| May 24, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 100.98 | 119,188 |
| May 23, 2024 | 100.00 | 103.00 | 100.00 | 100.00 | 99.98 | 137,794 |
| May 22, 2024 | 100.00 | 101.62 | 100.00 | 100.00 | 99.98 | 31,454 |
| May 21, 2024 | 101.50 | 102.50 | 99.03 | 100.50 | 100.48 | 34,910 |
| May 20, 2024 | 99.40 | 102.50 | 98.00 | 100.00 | 99.98 | 95,854 |
| May 17, 2024 | 100.00 | 101.75 | 96.28 | 99.60 | 99.58 | 239,130 |
| May 16, 2024 | 97.80 | 100.00 | 96.80 | 96.80 | 96.78 | 62,010 |
| May 15, 2024 | 97.60 | 100.00 | 97.00 | 97.00 | 96.98 | 46,265 |
| May 14, 2024 | 98.00 | 99.60 | 97.30 | 97.60 | 97.58 | 96,636 |
| May 13, 2024 | 99.00 | 101.50 | 98.80 | 98.80 | 98.78 | 121,831 |
| May 10, 2024 | 100.50 | 102.50 | 99.13 | 102.50 | 102.48 | 59,969 |
| May 9, 2024 | 100.50 | 102.47 | 100.00 | 100.00 | 99.98 | 70,869 |
| May 8, 2024 | 102.00 | 102.50 | 99.40 | 100.50 | 100.48 | 201,936 |
| May 7, 2024 | 100.50 | 102.50 | 100.50 | 102.00 | 101.98 | 14,730 |
| May 3, 2024 | 100.00 | 103.00 | 99.40 | 103.00 | 102.98 | 80,708 |
| May 2, 2024 | 102.00 | 103.00 | 98.80 | 98.80 | 98.78 | 66,604 |
| May 1, 2024 | 103.50 | 103.66 | 102.58 | 103.50 | 103.48 | 120,094 |
| Apr 30, 2024 | 101.00 | 105.61 | 101.00 | 103.50 | 103.48 | 173,235 |
| Apr 29, 2024 | 104.50 | 104.50 | 102.50 | 103.00 | 102.98 | 121,935 |
| Apr 26, 2024 | 104.00 | 105.50 | 102.00 | 104.00 | 103.98 | 163,073 |
| Apr 25, 2024 | 101.00 | 103.72 | 99.50 | 103.00 | 102.98 | 182,873 |
| Apr 24, 2024 | 98.00 | 103.00 | 97.35 | 103.00 | 102.98 | 108,785 |
| Apr 23, 2024 | 95.60 | 98.82 | 94.77 | 97.50 | 97.48 | 97,796 |
Related Tickers
SVML.L Sovereign Metals Limited
35.00
0.00%
AUE.AX Aurum Resources Limited
0.3550
+1.43%
ARS.L Asiamet Resources Limited
0.9500
-5.00%
KMR.L Kenmare Resources plc
418.00
+3.21%
8NQ.MU Miata Metals Corp
0.9050
0.00%
3PM.BE Infinity Lithium Corp Ltd
0.0108
0.00%
OR6.BE Oroco Resource Corp
0.2480
-2.36%
V690.SG Neotech Metals Corp
0.0964
+4.67%
SWT.L Switch Metals Plc
8.50
0.00%
RBW.L Rainbow Rare Earths Limited
12.00
-2.04%