LSE - Delayed Quote GBp
Calnex Solutions plc (CLX.L)
51.50
-1.50
(-2.83%)
As of 8:13:40 AM GMT+1. Market Open.
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 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2,420 |
| Apr 28, 2025 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 41,247 |
| Apr 25, 2025 | 53.50 | 54.20 | 49.01 | 51.00 | 51.00 | 107,582 |
| Apr 24, 2025 | 53.50 | 54.50 | 52.81 | 53.50 | 53.50 | 14,715 |
| Apr 23, 2025 | 51.00 | 54.50 | 50.50 | 53.50 | 53.50 | 110,039 |
| Apr 22, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 35,427 |
| Apr 17, 2025 | 48.50 | 51.90 | 47.00 | 51.00 | 51.00 | 71,832 |
| Apr 16, 2025 | 48.50 | 51.00 | 47.73 | 51.00 | 51.00 | 114,093 |
| Apr 15, 2025 | 43.00 | 49.70 | 42.22 | 48.50 | 48.50 | 230,564 |
| Apr 14, 2025 | 43.50 | 44.00 | 41.96 | 43.00 | 43.00 | 35,879 |
| Apr 11, 2025 | 43.50 | 45.00 | 42.15 | 43.50 | 43.50 | 66,316 |
| Apr 10, 2025 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 111,386 |
| Apr 9, 2025 | 43.50 | 44.00 | 40.00 | 41.00 | 41.00 | 91,112 |
| Apr 8, 2025 | 44.00 | 46.00 | 41.50 | 43.50 | 43.50 | 250,377 |
| Apr 7, 2025 | 41.00 | 42.00 | 39.25 | 41.50 | 41.50 | 64,715 |
| Apr 4, 2025 | 43.50 | 44.00 | 42.00 | 42.30 | 42.30 | 78,533 |
| Apr 3, 2025 | 43.50 | 43.98 | 43.00 | 43.50 | 43.50 | 15,250 |
| Apr 2, 2025 | 43.50 | 44.00 | 43.08 | 43.50 | 43.50 | 24,199 |
| Apr 1, 2025 | 45.50 | 46.00 | 42.10 | 43.00 | 43.00 | 213,216 |
| Mar 31, 2025 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | 43,532 |
| Mar 28, 2025 | 47.50 | 48.00 | 46.00 | 46.00 | 46.00 | 112,056 |
| Mar 27, 2025 | 48.25 | 48.50 | 47.05 | 47.50 | 47.50 | 38,396 |
| Mar 26, 2025 | 48.80 | 49.00 | 48.00 | 48.25 | 48.25 | 69,927 |
| Mar 25, 2025 | 48.80 | 48.75 | 48.60 | 48.80 | 48.80 | 5,629 |
| Mar 24, 2025 | 49.30 | 49.00 | 48.60 | 48.80 | 48.80 | 79,789 |
| Mar 21, 2025 | 51.00 | 50.10 | 48.00 | 49.30 | 49.30 | 92,838 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.13 | 51.00 | 51.00 | 19,932 |
| Mar 19, 2025 | 50.50 | 51.00 | 50.28 | 51.00 | 51.00 | 89,041 |
| Mar 18, 2025 | 48.50 | 52.70 | 48.06 | 50.50 | 50.50 | 485,820 |
| Mar 17, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | 40,850 |
| Mar 14, 2025 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | 18,425 |
| Mar 13, 2025 | 50.00 | 50.70 | 48.00 | 49.00 | 49.00 | 109,463 |
| Mar 12, 2025 | 50.00 | 50.70 | 49.00 | 50.00 | 50.00 | 21,486 |
| Mar 11, 2025 | 50.50 | 51.00 | 49.35 | 50.00 | 50.00 | 59,346 |
| Mar 10, 2025 | 52.50 | 54.00 | 49.00 | 51.00 | 51.00 | 154,845 |
| Mar 7, 2025 | 52.50 | 54.00 | 51.00 | 51.00 | 51.00 | 18,533 |
| Mar 6, 2025 | 55.00 | 55.00 | 53.00 | 52.00 | 52.00 | 95,448 |
| Mar 5, 2025 | 55.50 | 56.00 | 54.26 | 55.00 | 55.00 | 49,844 |
| Mar 4, 2025 | 55.50 | 56.00 | 54.00 | 55.50 | 55.50 | 33,924 |
| Mar 3, 2025 | 55.50 | 56.00 | 55.01 | 55.50 | 55.50 | 31,450 |
| Feb 28, 2025 | 55.50 | 55.41 | 55.01 | 55.50 | 55.50 | 22,333 |
| Feb 27, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | 50,283 |
| Feb 26, 2025 | 55.50 | 55.84 | 55.00 | 55.60 | 55.60 | 94,266 |
| Feb 25, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 41,312 |
| Feb 24, 2025 | 60.50 | 61.00 | 56.00 | 56.00 | 56.00 | 170,333 |
| Feb 21, 2025 | 60.50 | 60.15 | 59.78 | 60.50 | 60.50 | 21,777 |
| Feb 20, 2025 | 60.50 | 60.90 | 60.00 | 60.50 | 60.50 | 7,064 |
| Feb 19, 2025 | 60.50 | 60.38 | 60.38 | 60.50 | 60.50 | 1,183 |
| Feb 18, 2025 | 61.50 | 61.11 | 60.15 | 60.50 | 60.50 | 43,606 |
| Feb 17, 2025 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | 21,003 |
| Feb 14, 2025 | 61.00 | 61.90 | 60.71 | 61.00 | 61.00 | 16,148 |
| Feb 13, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 15,510 |
| Feb 12, 2025 | 60.50 | 60.65 | 60.55 | 60.50 | 60.50 | 20,302 |
| Feb 11, 2025 | 65.50 | 66.00 | 60.35 | 62.00 | 62.00 | 101,137 |
| Feb 10, 2025 | 68.50 | 69.55 | 65.00 | 65.50 | 65.50 | 69,469 |
| Feb 7, 2025 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 91,964 |
| Feb 6, 2025 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 132,639 |
| Feb 5, 2025 | 66.00 | 69.90 | 66.00 | 68.50 | 68.50 | 95,218 |
| Feb 4, 2025 | 65.50 | 66.50 | 65.00 | 66.00 | 66.00 | 46,704 |
| Feb 3, 2025 | 65.50 | 65.15 | 65.10 | 65.50 | 65.50 | 12,755 |
| Jan 31, 2025 | 65.50 | 66.00 | 65.01 | 65.50 | 65.50 | 26,860 |
| Jan 30, 2025 | 65.50 | 65.94 | 65.00 | 65.50 | 65.50 | 105,038 |
| Jan 29, 2025 | 65.50 | 65.90 | 65.00 | 65.50 | 65.50 | 3,170 |
| Jan 28, 2025 | 69.00 | 70.00 | 65.94 | 65.50 | 65.50 | 49,580 |
| Jan 27, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 99,545 |
| Jan 24, 2025 | 70.50 | 71.00 | 69.35 | 70.00 | 70.00 | 101,343 |
| Jan 23, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 14,820 |
| Jan 22, 2025 | 71.00 | 72.00 | 70.25 | 70.50 | 70.50 | 95,902 |
| Jan 21, 2025 | 71.00 | 72.00 | 70.40 | 71.00 | 71.00 | 31,500 |
| Jan 20, 2025 | 71.50 | 73.00 | 70.55 | 71.00 | 71.00 | 35,816 |
| Jan 17, 2025 | 69.00 | 73.00 | 68.00 | 71.50 | 71.50 | 115,186 |
| Jan 16, 2025 | 69.00 | 69.84 | 68.00 | 69.00 | 69.00 | 36,568 |
| Jan 15, 2025 | 69.00 | 69.84 | 67.40 | 69.00 | 69.00 | 18,137 |
| Jan 14, 2025 | 68.00 | 69.98 | 68.10 | 69.00 | 69.00 | 28,520 |
| Jan 13, 2025 | 68.00 | 68.72 | 67.77 | 68.00 | 68.00 | 40,986 |
| Jan 10, 2025 | 68.50 | 69.00 | 67.34 | 68.00 | 68.00 | 32,228 |
| Jan 9, 2025 | 68.50 | 68.85 | 68.00 | 68.50 | 68.50 | 101,224 |
| Jan 8, 2025 | 69.50 | 70.00 | 67.00 | 68.50 | 68.50 | 115,536 |
| Jan 7, 2025 | 69.00 | 70.00 | 68.25 | 69.50 | 69.50 | 87,085 |
| Jan 6, 2025 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 65,556 |
| Jan 3, 2025 | 68.00 | 69.00 | 66.60 | 68.00 | 68.00 | 16,055 |
| Jan 2, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 41,794 |
| Dec 31, 2024 | 65.50 | 69.00 | 65.00 | 68.00 | 68.00 | 60,901 |
| Dec 30, 2024 | 66.00 | 67.00 | 64.00 | 65.50 | 65.50 | 20,219 |
| Dec 27, 2024 | 66.00 | 67.00 | 65.60 | 66.00 | 66.00 | 5,775 |
| Dec 24, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 11,154 |
| Dec 23, 2024 | 64.50 | 66.90 | 64.00 | 66.00 | 66.00 | 97,435 |
| Dec 20, 2024 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | 12,066 |
| Dec 19, 2024 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | 523,681 |
| Dec 18, 2024 | 65.00 | 65.46 | 64.00 | 64.50 | 64.50 | 18,166 |
| Dec 17, 2024 | 65.00 | 66.00 | 64.28 | 65.00 | 65.00 | 66,055 |
| Dec 16, 2024 | 65.00 | 66.00 | 64.02 | 65.00 | 65.00 | 130,533 |
| Dec 13, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 29,762 |
| Dec 12, 2024 | 65.00 | 67.00 | 64.02 | 65.00 | 65.00 | 66,735 |
| Dec 11, 2024 | 65.00 | 65.55 | 64.02 | 65.00 | 65.00 | 73,169 |
| Dec 10, 2024 | 65.00 | 65.70 | 64.03 | 65.00 | 65.00 | 87,634 |
| Dec 9, 2024 | 64.50 | 65.99 | 64.00 | 65.00 | 65.00 | 67,136 |
| Dec 6, 2024 | 64.50 | 65.00 | 63.00 | 65.00 | 65.00 | 15,851 |
| Dec 5, 2024 | 62.00 | 64.00 | 61.00 | 64.50 | 64.50 | 138,765 |
| Dec 4, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 48,691 |
| Dec 3, 2024 | 62.00 | 61.35 | 60.66 | 62.00 | 62.00 | 111,462 |
| Dec 2, 2024 | 61.00 | 62.00 | 60.01 | 62.00 | 62.00 | 14,628 |
| Nov 29, 2024 | 60.50 | 62.00 | 60.40 | 61.00 | 61.00 | 88,665 |
| Nov 28, 2024 | 0.31 Dividend | |||||
| Nov 28, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 49,782 |
| Nov 27, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 29,852 |
| Nov 26, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 168,286 |
| Nov 25, 2024 | 60.50 | 60.98 | 60.00 | 60.50 | 60.50 | 229,776 |
| Nov 22, 2024 | 60.50 | 60.98 | 60.00 | 60.50 | 60.50 | 84,348 |
| Nov 21, 2024 | 62.00 | 63.00 | 60.65 | 60.50 | 60.50 | 12,419 |
| Nov 20, 2024 | 62.00 | 63.00 | 60.07 | 61.00 | 61.00 | 115,291 |
| Nov 19, 2024 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | 344,523 |
| Nov 18, 2024 | 64.50 | 65.90 | 63.00 | 64.00 | 64.00 | 37,265 |
| Nov 15, 2024 | 61.50 | 65.90 | 61.00 | 64.50 | 64.50 | 47,985 |
| Nov 14, 2024 | 60.50 | 63.00 | 57.80 | 61.50 | 61.50 | 34,518 |
| Nov 13, 2024 | 60.50 | 62.00 | 60.67 | 60.50 | 60.50 | 8,735 |
| Nov 12, 2024 | 61.50 | 62.78 | 60.00 | 60.50 | 60.50 | 47,846 |
| Nov 11, 2024 | 59.00 | 62.00 | 58.77 | 61.50 | 61.50 | 50,439 |
| Nov 8, 2024 | 55.00 | 59.40 | 55.00 | 59.00 | 59.00 | 135,702 |
| Nov 7, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 34,247 |
| Nov 6, 2024 | 53.00 | 55.85 | 53.88 | 55.00 | 55.00 | 75,612 |
| Nov 5, 2024 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | 20,984 |
| Nov 4, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 60,136 |
| Nov 1, 2024 | 54.50 | 55.96 | 53.12 | 55.00 | 55.00 | 66,166 |
| Oct 31, 2024 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 10,900 |
| Oct 30, 2024 | 52.50 | 56.00 | 52.35 | 54.50 | 54.50 | 13,279 |
| Oct 29, 2024 | 55.50 | 57.00 | 52.00 | 52.50 | 52.50 | 79,685 |
| Oct 28, 2024 | 55.50 | 56.99 | 54.00 | 55.50 | 55.50 | 35,281 |
| Oct 25, 2024 | 55.00 | 56.70 | 54.00 | 55.50 | 55.50 | 63,286 |
| Oct 24, 2024 | 55.00 | 56.00 | 54.90 | 55.00 | 55.00 | 41,027 |
| Oct 23, 2024 | 55.00 | 56.00 | 54.50 | 55.00 | 55.00 | 61,606 |
| Oct 22, 2024 | 54.00 | 56.00 | 53.25 | 55.00 | 55.00 | 26,064 |
| Oct 21, 2024 | 53.50 | 55.00 | 52.00 | 54.00 | 54.00 | 10,020 |
| Oct 18, 2024 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 18,256 |
| Oct 17, 2024 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 51,007 |
| Oct 16, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 595 |
| Oct 15, 2024 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | 8,481 |
| Oct 14, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 42,827 |
| Oct 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6,413 |
| Oct 10, 2024 | 51.00 | 54.00 | 50.00 | 52.50 | 52.50 | 75,473 |
| Oct 9, 2024 | 51.00 | 51.12 | 50.00 | 51.00 | 51.00 | 9,031 |
| Oct 8, 2024 | 50.00 | 52.00 | 51.00 | 51.00 | 51.00 | 47,188 |
| Oct 7, 2024 | 49.50 | 50.94 | 49.00 | 49.50 | 49.50 | 14,306 |
| Oct 4, 2024 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 123,711 |
| Oct 3, 2024 | 49.50 | 50.00 | 47.00 | 48.00 | 48.00 | 53,469 |
| Oct 2, 2024 | 50.00 | 50.24 | 48.26 | 49.50 | 49.50 | 20,807 |
| Oct 1, 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 40,278 |
| Sep 30, 2024 | 52.00 | 51.80 | 51.00 | 52.00 | 52.00 | 13,539 |
| Sep 27, 2024 | 52.00 | 52.24 | 51.04 | 52.00 | 52.00 | 8,511 |
| Sep 26, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 14,183 |
| Sep 25, 2024 | 53.00 | 54.00 | 52.22 | 53.00 | 53.00 | 44,789 |
| Sep 24, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,212 |
| Sep 23, 2024 | 53.00 | 52.10 | 52.01 | 53.00 | 53.00 | 12,656 |
| Sep 20, 2024 | 52.50 | 55.00 | 51.00 | 53.00 | 53.00 | 39,495 |
| Sep 19, 2024 | 52.50 | 54.00 | 51.15 | 52.50 | 52.50 | 13,007 |
| Sep 18, 2024 | 52.00 | 54.00 | 50.00 | 52.50 | 52.50 | 25,556 |
| Sep 17, 2024 | 54.00 | 55.00 | 50.26 | 52.00 | 52.00 | 135,335 |
| Sep 16, 2024 | 54.00 | 54.35 | 53.26 | 54.00 | 54.00 | 18,240 |
| Sep 13, 2024 | 54.00 | 54.49 | 53.00 | 54.00 | 54.00 | 41,101 |
| Sep 12, 2024 | 54.00 | 54.49 | 53.00 | 54.00 | 54.00 | 12,414 |
| Sep 11, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 27,982 |
| Sep 10, 2024 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 54,787 |
| Sep 9, 2024 | 54.50 | 55.00 | 53.20 | 53.50 | 53.50 | 45,557 |
| Sep 6, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | 99,812 |
| Sep 5, 2024 | 55.50 | 56.00 | 55.13 | 55.50 | 55.50 | 33,672 |
| Sep 4, 2024 | 55.50 | 55.90 | 55.00 | 55.50 | 55.50 | 42,093 |
| Sep 3, 2024 | 54.50 | 56.60 | 54.50 | 55.40 | 55.40 | 56,966 |
| Sep 2, 2024 | 54.50 | 55.00 | 54.46 | 54.50 | 54.50 | 39,003 |
| Aug 30, 2024 | 53.00 | 55.00 | 53.94 | 54.50 | 54.50 | 120,394 |
| Aug 29, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 35,556 |
| Aug 28, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 10,178 |
| Aug 27, 2024 | 53.00 | 53.92 | 52.02 | 53.00 | 53.00 | 17,038 |
| Aug 23, 2024 | 53.00 | 53.25 | 52.00 | 53.00 | 53.00 | 15,320 |
| Aug 22, 2024 | 51.50 | 53.45 | 50.00 | 53.00 | 53.00 | 261,929 |
| Aug 21, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 23,045 |
| Aug 20, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 42,681 |
| Aug 19, 2024 | 53.50 | 52.98 | 52.26 | 52.50 | 52.50 | 54,260 |
| Aug 16, 2024 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 34,972 |
| Aug 15, 2024 | 51.50 | 53.50 | 51.00 | 53.00 | 53.00 | 66,058 |
| Aug 14, 2024 | 51.50 | 51.98 | 51.00 | 51.50 | 51.50 | 16,776 |
| Aug 13, 2024 | 52.50 | 52.25 | 51.00 | 51.50 | 51.50 | 35,996 |
| Aug 12, 2024 | 52.50 | 52.35 | 52.00 | 52.50 | 52.50 | 7,795 |
| Aug 9, 2024 | 49.00 | 54.00 | 49.00 | 52.50 | 52.50 | 221,468 |
| Aug 8, 2024 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | 23,501 |
| Aug 7, 2024 | 48.50 | 47.85 | 47.85 | 48.50 | 48.50 | 1 |
| Aug 6, 2024 | 47.50 | 49.00 | 47.65 | 48.50 | 48.50 | 18,000 |
| Aug 5, 2024 | 51.20 | 52.00 | 47.00 | 47.50 | 47.50 | 128,323 |
| Aug 2, 2024 | 51.50 | 52.00 | 50.00 | 51.20 | 51.20 | 34,492 |
| Aug 1, 2024 | 48.50 | 55.00 | 48.00 | 51.50 | 51.50 | 200,522 |
| Jul 31, 2024 | 48.50 | 48.80 | 48.03 | 48.50 | 48.50 | 22,849 |
| Jul 30, 2024 | 48.70 | 50.00 | 48.40 | 48.60 | 48.60 | 102,421 |
| Jul 29, 2024 | 48.70 | 49.00 | 48.40 | 48.60 | 48.60 | 15,332 |
| Jul 26, 2024 | 48.50 | 49.00 | 48.23 | 49.00 | 49.00 | 13,268 |
| Jul 25, 2024 | 0.62 Dividend | |||||
| Jul 25, 2024 | 48.00 | 49.00 | 47.35 | 48.50 | 48.50 | 39,231 |
| Jul 24, 2024 | 48.50 | 49.00 | 48.06 | 49.00 | 48.99 | 51,433 |
| Jul 23, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.49 | 31,237 |
| Jul 22, 2024 | 48.00 | 49.90 | 48.17 | 48.50 | 48.49 | 85,857 |
| Jul 19, 2024 | 48.50 | 49.00 | 47.00 | 48.00 | 47.99 | 27,046 |
| Jul 18, 2024 | 48.00 | 48.60 | 48.00 | 48.50 | 48.49 | 42,328 |
| Jul 17, 2024 | 48.50 | 49.00 | 47.69 | 48.00 | 47.99 | 54,832 |
| Jul 16, 2024 | 48.25 | 49.00 | 47.55 | 48.50 | 48.49 | 73,835 |
| Jul 15, 2024 | 48.25 | 48.98 | 47.60 | 48.25 | 48.24 | 17,156 |
| Jul 12, 2024 | 48.25 | 48.98 | 47.50 | 48.25 | 48.24 | 23,401 |
| Jul 11, 2024 | 48.25 | 49.00 | 47.60 | 48.25 | 48.24 | 55,672 |
| Jul 10, 2024 | 47.50 | 48.85 | 47.00 | 48.25 | 48.24 | 133,524 |
| Jul 9, 2024 | 46.50 | 48.00 | 46.40 | 47.50 | 47.49 | 113,362 |
| Jul 8, 2024 | 46.50 | 46.97 | 46.05 | 46.50 | 46.49 | 38,282 |
| Jul 5, 2024 | 45.00 | 47.00 | 45.00 | 46.50 | 46.49 | 115,955 |
| Jul 4, 2024 | 44.50 | 46.00 | 44.28 | 45.00 | 44.99 | 63,614 |
| Jul 3, 2024 | 47.50 | 49.00 | 44.00 | 45.00 | 44.99 | 99,303 |
| Jul 2, 2024 | 47.50 | 47.00 | 45.87 | 46.00 | 45.99 | 20,157 |
| Jul 1, 2024 | 47.50 | 48.89 | 46.00 | 47.50 | 47.49 | 111,169 |
| Jun 28, 2024 | 47.50 | 46.83 | 46.50 | 47.50 | 47.49 | 6,916 |
| Jun 27, 2024 | 47.50 | 48.00 | 46.36 | 47.00 | 46.99 | 64,212 |
| Jun 26, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.49 | 55,534 |
| Jun 25, 2024 | 48.50 | 48.50 | 47.00 | 48.00 | 47.99 | 66,246 |
| Jun 24, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.49 | 25,260 |
| Jun 21, 2024 | 48.50 | 48.10 | 48.00 | 48.50 | 48.49 | 49,613 |
| Jun 20, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.49 | 55,575 |
| Jun 19, 2024 | 48.50 | 48.22 | 48.16 | 48.50 | 48.49 | 16,615 |
| Jun 18, 2024 | 48.50 | 48.90 | 48.16 | 48.50 | 48.49 | 43,597 |
| Jun 17, 2024 | 48.50 | 48.90 | 48.00 | 48.50 | 48.49 | 21,002 |
| Jun 14, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.49 | 10,451 |
| Jun 13, 2024 | 48.50 | 49.00 | 48.60 | 48.50 | 48.49 | 20,229 |
| Jun 12, 2024 | 49.50 | 50.00 | 47.00 | 48.50 | 48.49 | 189,187 |
| Jun 11, 2024 | 49.50 | 49.70 | 49.02 | 49.50 | 49.49 | 7,748 |
| Jun 10, 2024 | 50.50 | 51.00 | 49.00 | 49.80 | 49.79 | 79,510 |
| Jun 7, 2024 | 50.50 | 51.00 | 50.00 | 51.00 | 50.99 | 7,776 |
| Jun 6, 2024 | 51.70 | 51.31 | 50.00 | 50.50 | 50.49 | 22,685 |
| Jun 5, 2024 | 51.50 | 53.00 | 51.05 | 51.70 | 51.69 | 15,878 |
| Jun 4, 2024 | 51.00 | 51.25 | 50.00 | 51.50 | 51.49 | 37,258 |
| Jun 3, 2024 | 51.50 | 52.00 | 50.00 | 51.00 | 50.99 | 100,591 |
| May 31, 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 51.49 | 10,085 |
| May 30, 2024 | 51.50 | 51.80 | 50.50 | 51.50 | 51.49 | 133,404 |
| May 29, 2024 | 52.50 | 53.00 | 51.00 | 52.60 | 52.59 | 91,038 |
| May 28, 2024 | 52.50 | 52.64 | 52.00 | 52.50 | 52.49 | 272,046 |
| May 24, 2024 | 51.50 | 53.00 | 51.00 | 52.50 | 52.49 | 64,584 |
| May 23, 2024 | 51.50 | 53.00 | 51.00 | 51.50 | 51.49 | 266,118 |
| May 22, 2024 | 54.50 | 55.00 | 51.02 | 51.50 | 51.49 | 310,113 |
| May 21, 2024 | 60.50 | 62.00 | 54.00 | 55.00 | 54.99 | 1,107,954 |
| May 20, 2024 | 63.50 | 64.00 | 62.00 | 62.50 | 62.49 | 173,984 |
| May 17, 2024 | 63.50 | 65.00 | 63.00 | 63.50 | 63.49 | 54,229 |
| May 16, 2024 | 64.00 | 65.00 | 62.20 | 63.50 | 63.49 | 30,500 |
| May 15, 2024 | 62.30 | 65.00 | 62.85 | 64.50 | 64.49 | 55,006 |
| May 14, 2024 | 60.50 | 62.00 | 60.30 | 61.50 | 61.49 | 148,367 |
| May 13, 2024 | 61.00 | 62.00 | 57.00 | 60.80 | 60.79 | 70,296 |
| May 10, 2024 | 57.00 | 61.78 | 56.00 | 56.00 | 55.99 | 117,345 |
| May 9, 2024 | 53.50 | 57.76 | 53.00 | 57.00 | 56.99 | 239,800 |
| May 8, 2024 | 52.50 | 54.00 | 52.00 | 53.00 | 52.99 | 79,585 |
| May 7, 2024 | 52.50 | 52.99 | 52.00 | 52.50 | 52.49 | 119,691 |
| May 3, 2024 | 52.00 | 53.94 | 52.00 | 53.20 | 53.19 | 102,770 |
| May 2, 2024 | 52.50 | 53.00 | 52.38 | 53.00 | 52.99 | 18,500 |
| May 1, 2024 | 54.00 | 55.00 | 52.00 | 52.50 | 52.49 | 74,584 |
| Apr 30, 2024 | 54.00 | 54.98 | 53.06 | 54.00 | 53.99 | 72,386 |
| Apr 29, 2024 | 54.00 | 55.00 | 53.11 | 54.00 | 53.99 | 33,057 |
Related Tickers
ADV.MU ADVA Optical Networking SE
20.20
0.00%
ADV.BE ADVA Optical Networking SE
20.10
-0.50%
NETIBs.XC
FTI.F Filtronic PLC
1.0600
-0.93%
ADV.F Adtran Networks SE
20.20
0.00%
ADV.HA ADVA Optical Networking SE
20.20
0.00%
0NOL.IL Adtran Networks SE
20.30
-11.00%
ADV.VI Adtran Networks SE
20.30
0.00%
ADVOF Adtran Networks SE
20.85
0.00%
FTI.MU Filtronic plc
1.0600
+1.92%