LSE - Delayed Quote GBp
Castelnau Group Limited (CGL.L)
83.00
-1.50
(-4.14%)
At close: April 11 at 8:10:21 AM 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 11, 2025 | 84.50 | 85.00 | 81.00 | 83.00 | 83.00 | 10,001 |
| Apr 10, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 9, 2025 | 86.50 | 87.00 | 83.00 | 84.50 | 84.50 | 19,997 |
| Apr 8, 2025 | 86.50 | 87.00 | 87.00 | 86.50 | 86.50 | 46,134 |
| Apr 7, 2025 | 87.50 | 88.00 | 85.00 | 86.50 | 86.50 | 1 |
| Apr 4, 2025 | 88.00 | 89.00 | 86.00 | 87.50 | 87.50 | 6,870 |
| Apr 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 2, 2025 | 88.00 | 87.80 | 87.80 | 88.00 | 88.00 | 4,192 |
| Apr 1, 2025 | 88.00 | 86.70 | 86.50 | 88.00 | 88.00 | 29,000 |
| Mar 31, 2025 | 88.00 | 87.00 | 87.00 | 88.00 | 88.00 | 199,000 |
| Mar 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Mar 27, 2025 | 88.25 | 87.80 | 87.00 | 88.00 | 88.00 | 4,759 |
| Mar 26, 2025 | 90.00 | 89.50 | 86.50 | 88.25 | 88.25 | 38,488 |
| Mar 25, 2025 | 90.50 | 90.35 | 88.00 | 90.00 | 90.00 | 29,546 |
| Mar 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Mar 21, 2025 | 90.50 | 90.35 | 90.35 | 90.50 | 90.50 | 1,377 |
| Mar 20, 2025 | 90.50 | 90.35 | 90.35 | 90.50 | 90.50 | 10,000 |
| Mar 19, 2025 | 90.50 | 90.00 | 89.05 | 90.50 | 90.50 | 21,334 |
| Mar 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Mar 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Mar 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Mar 13, 2025 | 91.50 | 92.00 | 89.00 | 90.50 | 90.50 | 23,001 |
| Mar 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 10, 2025 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 50,470 |
| Mar 7, 2025 | 92.00 | 92.50 | 91.25 | 92.00 | 92.00 | 36,194 |
| Mar 6, 2025 | 92.00 | 90.55 | 90.55 | 92.00 | 92.00 | 5,000 |
| Mar 5, 2025 | 92.00 | 92.50 | 92.50 | 92.00 | 92.00 | 20,000 |
| Mar 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 3, 2025 | 92.00 | 90.50 | 90.50 | 92.00 | 92.00 | 7,333 |
| Feb 28, 2025 | 92.50 | 91.00 | 91.00 | 92.00 | 92.00 | 7,468 |
| Feb 27, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 26, 2025 | 93.00 | 92.00 | 91.00 | 91.00 | 91.00 | 13,973 |
| Feb 25, 2025 | 93.00 | 94.00 | 91.50 | 93.00 | 93.00 | 28,696 |
| Feb 24, 2025 | 93.00 | 94.00 | 94.00 | 93.00 | 93.00 | 20,000 |
| Feb 21, 2025 | 93.00 | 93.66 | 92.00 | 93.00 | 93.00 | 3,904 |
| Feb 20, 2025 | 93.00 | 92.90 | 92.00 | 92.00 | 92.00 | 1,069,594 |
| Feb 19, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 10,000 |
| Feb 18, 2025 | 93.00 | 94.50 | 92.00 | 92.00 | 92.00 | 27,762 |
| Feb 17, 2025 | 91.50 | 95.00 | 92.00 | 95.00 | 95.00 | 19,000 |
| Feb 14, 2025 | 92.00 | 94.00 | 93.50 | 93.00 | 93.00 | 6,000 |
| Feb 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Feb 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Feb 11, 2025 | 92.00 | 91.00 | 91.00 | 92.00 | 92.00 | 5,000 |
| Feb 10, 2025 | 90.00 | 93.00 | 91.50 | 92.00 | 92.00 | 34,129 |
| Feb 7, 2025 | 90.00 | 91.50 | 89.00 | 90.00 | 90.00 | 25,482 |
| Feb 6, 2025 | 90.00 | 91.50 | 88.65 | 90.00 | 90.00 | 14,771 |
| Feb 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9,971 |
| Feb 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 15,028 |
| Feb 3, 2025 | 90.00 | 91.00 | 91.00 | 90.00 | 90.00 | 3,993 |
| Jan 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jan 30, 2025 | 89.50 | 90.00 | 89.95 | 90.00 | 90.00 | 7,837 |
| Jan 29, 2025 | 89.50 | 90.00 | 88.00 | 89.50 | 89.50 | 8,400 |
| Jan 28, 2025 | 89.50 | 90.00 | 90.00 | 89.50 | 89.50 | 13,000 |
| Jan 27, 2025 | 89.50 | 90.50 | 90.50 | 89.50 | 89.50 | 1,667 |
| Jan 24, 2025 | 89.50 | 89.00 | 88.50 | 89.00 | 89.00 | 57,000 |
| Jan 23, 2025 | 89.50 | 90.00 | 89.10 | 89.50 | 89.50 | 27,000 |
| Jan 22, 2025 | 92.00 | 92.00 | 90.00 | 89.50 | 89.50 | 8,001 |
| Jan 21, 2025 | 91.50 | 92.00 | 92.00 | 92.00 | 92.00 | 15,000 |
| Jan 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jan 17, 2025 | 91.50 | 91.80 | 91.80 | 91.50 | 91.50 | 3,317 |
| Jan 16, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jan 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jan 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jan 13, 2025 | 92.00 | 91.00 | 90.00 | 91.50 | 91.50 | 8,373 |
| Jan 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jan 9, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 17,049 |
| Jan 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 20,349 |
| Jan 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Jan 6, 2025 | 94.00 | 95.00 | 95.00 | 94.00 | 94.00 | 560 |
| Jan 3, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 6,808 |
| Jan 2, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 31, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 30, 2024 | 94.00 | 95.00 | 95.00 | 94.00 | 94.00 | 23 |
| Dec 27, 2024 | 94.00 | 94.22 | 94.22 | 94.00 | 94.00 | 3,865 |
| Dec 24, 2024 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2 |
| Dec 23, 2024 | 94.00 | 92.00 | 92.00 | 94.00 | 94.00 | 10,000 |
| Dec 20, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 19, 2024 | 94.00 | 94.22 | 94.22 | 94.00 | 94.00 | 5,942 |
| Dec 18, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 17, 2024 | 94.00 | 92.00 | 92.00 | 94.00 | 94.00 | 53,083 |
| Dec 16, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 13, 2024 | 94.00 | 92.00 | 92.00 | 94.00 | 94.00 | 623 |
| Dec 12, 2024 | 94.00 | 96.00 | 96.00 | 94.00 | 94.00 | 2 |
| Dec 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 9, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 6, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 5, 2024 | 94.00 | 95.00 | 95.00 | 94.00 | 94.00 | 526 |
| Dec 4, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 542 |
| Dec 3, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 2, 2024 | 94.00 | 92.00 | 92.00 | 94.00 | 94.00 | 6,637 |
| Nov 29, 2024 | 94.00 | 96.00 | 96.00 | 94.00 | 94.00 | 8 |
| Nov 28, 2024 | 95.00 | 95.00 | 95.00 | 94.00 | 94.00 | 2,600 |
| Nov 27, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 9,099 |
| Nov 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 22, 2024 | 95.00 | 94.00 | 94.00 | 95.00 | 95.00 | 10,793 |
| Nov 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 20, 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 26,569 |
| Nov 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 18, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 5,000 |
| Nov 15, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 3,274 |
| Nov 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 13, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 11, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 8, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 7, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 6, 2024 | 94.50 | 94.00 | 92.50 | 95.00 | 95.00 | 56,107 |
| Nov 5, 2024 | 94.75 | 96.50 | 92.50 | 94.50 | 94.50 | 60,691 |
| Nov 4, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| Nov 1, 2024 | 94.75 | 93.90 | 93.90 | 94.75 | 94.75 | 10,000 |
| Oct 31, 2024 | 96.50 | 94.50 | 94.50 | 96.50 | 96.50 | 2,129 |
| Oct 30, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Oct 29, 2024 | 96.50 | 99.50 | 94.50 | 99.50 | 99.50 | 5,895 |
| Oct 28, 2024 | 97.00 | 98.50 | 95.00 | 96.50 | 96.50 | 2 |
| Oct 25, 2024 | 97.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5,023 |
| Oct 24, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Oct 23, 2024 | 97.00 | 97.50 | 97.50 | 97.00 | 97.00 | 3,076 |
| Oct 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Oct 21, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Oct 18, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4,030 |
| Oct 17, 2024 | 96.50 | 98.00 | 95.00 | 97.00 | 97.00 | 72,357 |
| Oct 16, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Oct 15, 2024 | 96.50 | 95.50 | 95.00 | 96.50 | 96.50 | 5,446 |
| Oct 14, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Oct 11, 2024 | 96.50 | 98.00 | 95.00 | 98.00 | 98.00 | 32,221 |
| Oct 10, 2024 | 96.50 | 98.00 | 98.00 | 98.00 | 98.00 | 28,000 |
| Oct 9, 2024 | 96.50 | 95.00 | 95.00 | 96.50 | 96.50 | 2,700 |
| Oct 8, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Oct 7, 2024 | 96.00 | 95.50 | 95.50 | 96.00 | 96.00 | 20,000 |
| Oct 4, 2024 | 96.50 | 98.00 | 94.00 | 98.00 | 98.00 | 52,171 |
| Oct 3, 2024 | 96.50 | 98.00 | 95.00 | 98.00 | 98.00 | 11,131 |
| Oct 2, 2024 | 97.50 | 96.50 | 95.00 | 96.50 | 96.50 | 27,383 |
| Oct 1, 2024 | 97.50 | 96.40 | 96.00 | 97.50 | 97.50 | 41,342 |
| Sep 30, 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 3,209 |
| Sep 27, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Sep 26, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Sep 25, 2024 | 98.50 | 97.00 | 97.00 | 97.50 | 97.50 | 5,000 |
| Sep 24, 2024 | 99.50 | 98.00 | 98.00 | 98.50 | 98.50 | 14,000 |
| Sep 23, 2024 | 99.50 | 98.00 | 98.00 | 99.50 | 99.50 | 3,953 |
| Sep 20, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Sep 19, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Sep 18, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Sep 17, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Sep 16, 2024 | 100.50 | 99.44 | 98.00 | 99.50 | 99.50 | 6,349 |
| Sep 13, 2024 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 5,266 |
| Sep 12, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Sep 11, 2024 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 17 |
| Sep 10, 2024 | 100.50 | 99.00 | 99.00 | 99.00 | 99.00 | 16,750 |
| Sep 9, 2024 | 100.50 | 99.14 | 99.00 | 100.50 | 100.50 | 37,407 |
| Sep 6, 2024 | 100.50 | 99.00 | 99.00 | 99.00 | 99.00 | 5,000 |
| Sep 5, 2024 | 100.50 | 99.00 | 99.00 | 99.00 | 99.00 | 2,177 |
| Sep 4, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Sep 3, 2024 | 101.00 | 99.59 | 99.00 | 101.00 | 101.00 | 7,535 |
| Sep 2, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 5,667 |
| Aug 30, 2024 | 101.00 | 99.25 | 99.25 | 101.00 | 101.00 | 15,000 |
| Aug 29, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 15,000 |
| Aug 28, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 5,001 |
| Aug 27, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 23, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 2,999 |
| Aug 22, 2024 | 101.00 | 99.65 | 99.65 | 101.00 | 101.00 | 3,363 |
| Aug 21, 2024 | 101.00 | 99.65 | 99.00 | 101.00 | 101.00 | 14,720 |
| Aug 20, 2024 | 101.00 | 99.69 | 99.00 | 101.00 | 101.00 | 14,000 |
| Aug 19, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 16, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 15, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 14, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 12, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 9, 2024 | 101.00 | 99.40 | 99.00 | 101.00 | 101.00 | 100,035 |
| Aug 8, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 7, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 6, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 5,000 |
| Aug 5, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 5,412 |
| Aug 2, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 19,980 |
| Aug 1, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 33,600 |
| Jul 31, 2024 | 101.00 | 100.00 | 99.00 | 101.00 | 101.00 | 17,379 |
| Jul 30, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 12,000 |
| Jul 29, 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 2,227 |
| Jul 26, 2024 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | 23,000 |
| Jul 25, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Jul 24, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11,000 |
| Jul 23, 2024 | 101.00 | 99.40 | 99.00 | 101.00 | 101.00 | 22,833 |
| Jul 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,305 |
| Jul 19, 2024 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | 8,294 |
| Jul 18, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 17, 2024 | 102.00 | 102.50 | 100.00 | 102.00 | 102.00 | 10,418 |
| Jul 16, 2024 | 97.50 | 100.00 | 97.50 | 102.00 | 102.00 | 32,388 |
| Jul 15, 2024 | 97.50 | 98.19 | 98.19 | 97.50 | 97.50 | 20,000 |
| Jul 12, 2024 | 98.50 | 99.00 | 96.00 | 97.50 | 97.50 | 21,088 |
| Jul 11, 2024 | 97.50 | 99.19 | 96.50 | 98.50 | 98.50 | 3,167 |
| Jul 10, 2024 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | 5,002 |
| Jul 9, 2024 | 98.50 | 99.00 | 96.00 | 97.50 | 97.50 | 21,474 |
| Jul 8, 2024 | 99.50 | 100.00 | 97.00 | 98.50 | 98.50 | 19,400 |
| Jul 5, 2024 | 93.50 | 100.00 | 92.00 | 99.50 | 99.50 | 218,519 |
| Jul 4, 2024 | 81.50 | 96.00 | 82.00 | 92.00 | 92.00 | 157,853 |
| Jul 3, 2024 | 76.50 | 75.30 | 75.30 | 75.50 | 75.50 | 3,798 |
| Jul 2, 2024 | 77.00 | 76.00 | 76.00 | 76.00 | 76.00 | 75,302 |
| Jul 1, 2024 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | 15,000 |
| Jun 28, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 29,501 |
| Jun 27, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 26, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 25, 2024 | 76.50 | 77.00 | 77.00 | 76.50 | 76.50 | 11,023 |
| Jun 24, 2024 | 76.00 | 75.50 | 75.50 | 76.50 | 76.50 | 1,569 |
| Jun 21, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 20, 2024 | 76.00 | 76.50 | 76.50 | 76.50 | 76.50 | 6,500 |
| Jun 19, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 51,427 |
| Jun 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 14, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 13, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 10, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2,485 |
| Jun 7, 2024 | 78.50 | 77.50 | 76.00 | 77.00 | 77.00 | 29,580 |
| Jun 6, 2024 | 78.50 | 79.22 | 79.22 | 78.50 | 78.50 | 2,000 |
| Jun 5, 2024 | 78.50 | 77.00 | 77.00 | 78.50 | 78.50 | 395 |
| Jun 4, 2024 | 78.50 | 80.00 | 80.00 | 78.50 | 78.50 | 1 |
| Jun 3, 2024 | 78.50 | 80.00 | 80.00 | 78.50 | 78.50 | 5 |
| May 31, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 30, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 28, 2024 | 77.50 | 77.07 | 77.07 | 78.50 | 78.50 | 14 |
| May 24, 2024 | 78.00 | 76.20 | 76.00 | 77.50 | 77.50 | 30,000 |
| May 23, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 22, 2024 | 78.50 | 80.00 | 78.00 | 78.50 | 78.50 | 28,000 |
| May 21, 2024 | 78.50 | 79.90 | 79.90 | 78.50 | 78.50 | 15,000 |
| May 20, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 17, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 16, 2024 | 78.50 | 79.00 | 79.00 | 79.00 | 79.00 | 62,513 |
| May 15, 2024 | 78.50 | 79.00 | 79.00 | 79.00 | 79.00 | 19,021 |
| May 14, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 13, 2024 | 78.50 | 80.00 | 80.00 | 78.50 | 78.50 | 6,243 |
| May 10, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 9, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 8, 2024 | 78.00 | 78.50 | 78.50 | 78.50 | 78.50 | 10,000 |
| May 7, 2024 | 78.00 | 78.60 | 78.60 | 78.00 | 78.00 | 15,264 |
| May 3, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| May 2, 2024 | 78.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20,001 |
| May 1, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 30, 2024 | 78.00 | 80.00 | 80.00 | 80.00 | 80.00 | 68,797 |
| Apr 29, 2024 | 78.00 | 80.00 | 79.00 | 78.00 | 78.00 | 15,533 |
| Apr 26, 2024 | 78.00 | 80.00 | 80.00 | 78.00 | 78.00 | 357 |
| Apr 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 24, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 23, 2024 | 79.00 | 79.00 | 79.00 | 78.00 | 78.00 | 23,545 |
| Apr 22, 2024 | 76.00 | 79.00 | 79.00 | 79.00 | 79.00 | 14,667 |
| Apr 19, 2024 | 77.00 | 80.00 | 80.00 | 80.00 | 80.00 | 50,000 |
| Apr 18, 2024 | 76.00 | 79.00 | 79.00 | 77.00 | 77.00 | 155,000 |
| Apr 17, 2024 | 76.00 | 77.00 | 77.00 | 76.00 | 76.00 | 26,000 |
| Apr 16, 2024 | 76.00 | 78.00 | 77.00 | 78.00 | 78.00 | 19,080 |
| Apr 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 87 |
| Apr 11, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 10,501 |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
28.71
+7.41%
FRGOX Franklin Gold and Precious Metals C
22.50
+7.40%
FKRCX Franklin Gold and Precious Metals A
26.14
+7.40%
FGPMX Franklin Gold and Precious Metals R6
29.19
+7.40%
INIVX VanEck International Investors Gold A
15.31
+5.95%
BIPIX ProFunds Biotechnology UltraSector Fund
33.42
+5.93%
BIPSX ProFunds Biotechnology UltraSector Fund
17.39
+5.91%
INIIX VanEck International Investors Gold I
21.71
+5.90%
INIYX VanEck International Investors Gold Y
15.89
+5.86%
FEURX First Eagle Gold R6
37.09
+5.34%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.95
+5.28%
FHKTX Fidelity Advisor China Region M
36.44
+4.23%
FIQFX Fidelity Advisor China Region Z
36.97
+4.23%
FCHKX Fidelity Advisor China Region C
35.00
+4.23%
FHKIX Fidelity Advisor China Region I
37.00
+4.23%
FHKAX Fidelity Advisor China Region A
36.76
+4.22%
FHKCX Fidelity China Region
37.29
+4.22%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.90
+4.13%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.94
+4.11%
KINCX Kinetics Internet Adv C
71.56
+4.03%
KINAX Kinetics Internet Adv A
88.10
+4.03%
WWWFX Kinetics Internet No Load
97.83
+4.02%
AVALX Aegis Value I
39.39
+4.01%
KNPCX Kinetics Paradigm Adv C
119.68
+3.87%
KNPYX Kinetics Paradigm Instl
144.43
+3.86%
WWNPX Kinetics Paradigm No Load
142.33
+3.86%
KNPAX Kinetics Paradigm Adv A
134.93
+3.86%
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.65
+3.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.38
+3.77%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.33
+3.77%
UOPSX ProFunds UltraNASDAQ-100 Fund
59.08
+3.74%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.84
+3.73%
UOPIX ProFunds UltraNASDAQ-100 Fund
86.10
+3.72%
ENPIX ProFunds UltraSector Energy Fund
34.36
+3.68%
ENPSX ProFunds UltraSector Energy Fund
29.10
+3.67%
RYVLX Rydex NASDAQ-100 2x Strategy A
414.22
+3.67%
RYVYX Rydex NASDAQ-100 2x Strategy H
414.08
+3.67%
RYCCX Rydex NASDAQ-100 2x Strategy C
290.68
+3.66%
RYBIX Rydex Basic Materials Inv
72.77
+3.54%
FIQRX Fidelity Advisor Global Commodity Stk Z
17.26
+3.35%
TAVFX Third Avenue Value Instl
55.78
+3.14%
TVFVX Third Avenue Value Investor
56.23
+3.14%
TAVZX Third Avenue Value Z
55.75
+3.13%
SSHQX State Street Hedged Intl Dev Eq Idx K
115.04
0.00%
UDPIX ProFunds Ultra Dow 30 ProFund
68.63
+3.11%
BUFIX Buffalo International
21.32
+3.09%
BUIIX Buffalo International Institutional
21.34
+3.09%
RYCVX Rydex Dow 2x Strategy H
145.45
+3.08%
RYLDX Rydex Dow 2x Strategy A
146.08
+3.07%
RYCYX Rydex Dow 2x Strategy C
120.35
+3.07%
FNARX Fidelity Natural Resources Fund
40.55
+3.05%
BGEPX Baillie Gifford Emerging Markets Equities Fund
18.92
+3.05%
BGEDX Baillie Gifford Emerging Markets Equities Fund
19.55
+3.05%
BGEHX Baillie Gifford Emerging Markets Equities Fund
18.73
+3.05%
BGELX Baillie Gifford Emerging Markets Equities Fund
18.94
+3.05%
BGEGX Baillie Gifford Emerging Markets Equities Fund
18.63
+3.04%
BGKEX Baillie Gifford Emerging Markets Equities Fund
18.64
+3.04%
FERIX Fidelity Advisor Emerging Asia I
47.84
+3.01%
FIQPX Fidelity Advisor Emerging Asia Z
47.90
+3.01%
FSEAX Fidelity Emerging Asia
47.24
+3.01%
FEATX Fidelity Advisor Emerging Asia M
43.28
+3.00%
FPBFX Fidelity Pacific Basin
29.55
+3.00%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
19.97
+2.99%
FEAAX Fidelity Advisor Emerging Asia A
45.49
+2.99%
FERCX Fidelity Advisor Emerging Asia C
38.41
+2.98%
KSCYX Kinetics Small Cap Opportunities Inst
181.13
+2.96%
KSCOX Kinetics Small Cap Opportunities No Load
176.52
+2.95%
KSOAX Kinetics Small Cap Opportunities Adv A
168.91
+2.95%
UPDDX Upright Growth & Income
15.36
+2.95%
KSOCX Kinetics Small Cap Opportunities Adv C
157.80
+2.95%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
16.19
+2.92%
RAIWX Manning & Napier Rainier Intl Discv W
23.27
+2.92%
HNRIX Hennessy Energy Transition Instl
25.36
+2.88%
UIEMX Victory Emerging Markets Fund
19.68
+2.88%
HNRGX Hennessy Energy Transition Investor
24.77
+2.82%
UMPIX ProFunds UltraMid Cap Fund
48.97
+2.81%
KMKNX Kinetics Market Opportunities No Load
80.83
+2.78%
UMPSX ProFunds UltraMid Cap Fund
37.69
+2.78%
KMKCX Kinetics Market Opportunities Adv C
75.11
+2.78%
AEMVX Acadian Emerging Markets Y
21.47
+2.78%
FZABX Fidelity Advisor Diversified Intl Z
25.93
+2.77%
KMKYX Kinetics Market Opportunities Inst
82.25
+2.77%
KMKAX Kinetics Market Opportunities Adv A
79.32
+2.77%
MISMX Matthews EM Sm Coms Instl
21.50
+2.77%
MSMLX Matthews EM Sm Coms Inv
21.52
+2.77%
AEMZX Acadian Emerging Markets I
21.52
+2.77%
FDVIX Fidelity Advisor Diversified Intl I
25.99
+2.77%
SNTFX Steward International Enhanced Index R6
17.09
+2.77%
AEMGX Acadian Emerging Markets Investor
21.55
+2.77%
RCMFX Schwartz Value Focused
53.57
+2.76%
WWWEX Kinetics Global No Load
16.05
+2.75%
SNTCX Steward International Enhanced Index I
21.72
+2.74%
SNTKX Steward International Enhanced Index A
21.82
+2.73%
GEMEX GMO Emerging Markets I
22.30
+2.72%
GEMNX GMO Emerging Markets R6
22.35
+2.71%
KGLAX Kinetics The Global Fund
15.92
+2.71%
FELAX Fidelity Advisor Semiconductors A
63.92
+2.70%
FELIX Fidelity Advisor Semiconductors I
69.66
+2.70%
FELCX Fidelity Advisor Semiconductors C
49.88
+2.70%
FIKGX Fidelity Advisor Semiconductors Z
69.90
+2.69%