LSE - Delayed Quote GBp
Concurrent Technologies Plc (CNC.L)
185.20
+0.70
+(0.38%)
As of 2:26:37 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 183.55 | 190.00 | 183.55 | 185.20 | 185.20 | 108,888 |
| May 1, 2025 | 182.00 | 186.90 | 181.50 | 184.50 | 184.50 | 171,527 |
| Apr 30, 2025 | 177.00 | 183.79 | 176.00 | 182.00 | 182.00 | 106,550 |
| Apr 29, 2025 | 169.00 | 179.96 | 169.05 | 177.00 | 177.00 | 157,598 |
| Apr 28, 2025 | 163.50 | 172.00 | 164.40 | 169.00 | 169.00 | 312,265 |
| Apr 25, 2025 | 162.00 | 165.00 | 161.55 | 162.50 | 162.50 | 98,159 |
| Apr 24, 2025 | 162.00 | 163.99 | 160.00 | 162.00 | 162.00 | 30,734 |
| Apr 23, 2025 | 161.00 | 163.80 | 158.10 | 162.00 | 162.00 | 216,801 |
| Apr 22, 2025 | 159.00 | 165.00 | 158.00 | 165.00 | 165.00 | 317,500 |
| Apr 17, 2025 | 159.00 | 159.50 | 158.06 | 159.00 | 159.00 | 80,541 |
| Apr 16, 2025 | 159.00 | 160.00 | 158.16 | 159.00 | 159.00 | 190,624 |
| Apr 15, 2025 | 158.50 | 162.00 | 157.20 | 159.00 | 159.00 | 205,857 |
| Apr 14, 2025 | 154.50 | 162.23 | 153.65 | 158.50 | 158.50 | 485,681 |
| Apr 11, 2025 | 151.50 | 155.60 | 149.00 | 150.00 | 150.00 | 239,319 |
| Apr 10, 2025 | 150.00 | 159.43 | 151.12 | 151.50 | 151.50 | 409,053 |
| Apr 9, 2025 | 145.00 | 150.00 | 145.00 | 147.50 | 147.50 | 227,095 |
| Apr 8, 2025 | 142.50 | 153.80 | 142.26 | 152.50 | 152.50 | 326,455 |
| Apr 7, 2025 | 147.50 | 147.06 | 132.00 | 142.00 | 142.00 | 796,215 |
| Apr 4, 2025 | 166.50 | 166.50 | 149.91 | 151.00 | 151.00 | 555,363 |
| Apr 3, 2025 | 163.00 | 171.52 | 161.00 | 166.50 | 166.50 | 267,816 |
| Apr 2, 2025 | 167.00 | 168.00 | 165.10 | 165.75 | 165.75 | 344,186 |
| Apr 1, 2025 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 265,075 |
| Mar 31, 2025 | 171.50 | 173.00 | 166.20 | 168.00 | 168.00 | 237,272 |
| Mar 28, 2025 | 170.00 | 173.00 | 170.00 | 171.50 | 171.50 | 158,857 |
| Mar 27, 2025 | 173.00 | 173.50 | 170.00 | 170.00 | 170.00 | 108,945 |
| Mar 26, 2025 | 166.50 | 173.75 | 165.07 | 173.00 | 173.00 | 239,910 |
| Mar 25, 2025 | 161.00 | 167.98 | 160.80 | 165.00 | 165.00 | 206,162 |
| Mar 24, 2025 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | 175,369 |
| Mar 21, 2025 | 163.00 | 165.20 | 158.00 | 158.00 | 158.00 | 220,784 |
| Mar 20, 2025 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 72,719 |
| Mar 19, 2025 | 166.50 | 170.00 | 161.46 | 164.00 | 164.00 | 419,871 |
| Mar 18, 2025 | 171.50 | 172.50 | 164.00 | 164.00 | 164.00 | 197,589 |
| Mar 17, 2025 | 174.00 | 176.70 | 171.00 | 171.00 | 171.00 | 181,039 |
| Mar 14, 2025 | 174.50 | 174.83 | 167.00 | 167.00 | 167.00 | 139,655 |
| Mar 13, 2025 | 174.50 | 176.00 | 167.00 | 167.00 | 167.00 | 544,847 |
| Mar 12, 2025 | 177.00 | 176.12 | 173.00 | 173.00 | 173.00 | 201,402 |
| Mar 11, 2025 | 181.00 | 182.00 | 173.50 | 173.50 | 173.50 | 270,255 |
| Mar 10, 2025 | 179.50 | 184.95 | 179.00 | 181.00 | 181.00 | 1,125,846 |
| Mar 7, 2025 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | 128,107 |
| Mar 6, 2025 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 305,946 |
| Mar 5, 2025 | 176.00 | 181.89 | 172.00 | 172.00 | 172.00 | 411,948 |
| Mar 4, 2025 | 176.50 | 179.94 | 175.00 | 175.00 | 175.00 | 385,159 |
| Mar 3, 2025 | 167.50 | 177.00 | 167.60 | 176.50 | 176.50 | 434,883 |
| Feb 28, 2025 | 162.50 | 166.98 | 158.30 | 166.00 | 166.00 | 365,567 |
| Feb 27, 2025 | 166.50 | 166.95 | 162.30 | 163.00 | 163.00 | 288,867 |
| Feb 26, 2025 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 416,340 |
| Feb 25, 2025 | 170.50 | 173.00 | 170.66 | 172.00 | 172.00 | 157,044 |
| Feb 24, 2025 | 181.50 | 181.88 | 170.26 | 170.50 | 170.50 | 403,252 |
| Feb 21, 2025 | 183.50 | 183.50 | 179.55 | 181.50 | 181.50 | 199,098 |
| Feb 20, 2025 | 189.00 | 188.88 | 183.00 | 183.50 | 183.50 | 216,102 |
| Feb 19, 2025 | 191.50 | 192.00 | 187.37 | 189.00 | 189.00 | 168,624 |
| Feb 18, 2025 | 192.00 | 192.89 | 191.00 | 192.00 | 192.00 | 112,380 |
| Feb 17, 2025 | 192.00 | 192.89 | 191.12 | 192.00 | 192.00 | 74,718 |
| Feb 14, 2025 | 194.00 | 194.85 | 184.11 | 192.00 | 192.00 | 396,489 |
| Feb 13, 2025 | 193.00 | 199.78 | 192.00 | 194.00 | 194.00 | 1,574,737 |
| Feb 12, 2025 | 183.00 | 192.70 | 183.00 | 190.00 | 190.00 | 373,466 |
| Feb 11, 2025 | 184.00 | 184.74 | 182.00 | 183.00 | 183.00 | 398,231 |
| Feb 10, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 822,190 |
| Feb 7, 2025 | 184.50 | 185.00 | 183.00 | 185.00 | 185.00 | 918,938 |
| Feb 6, 2025 | 183.50 | 185.80 | 182.55 | 184.50 | 184.50 | 972,804 |
| Feb 5, 2025 | 179.00 | 184.45 | 178.55 | 183.50 | 183.50 | 174,367 |
| Feb 4, 2025 | 179.50 | 180.00 | 177.00 | 179.00 | 179.00 | 117,077 |
| Feb 3, 2025 | 182.00 | 182.00 | 178.20 | 179.50 | 179.50 | 172,703 |
| Jan 31, 2025 | 184.50 | 186.00 | 181.27 | 183.00 | 183.00 | 845,833 |
| Jan 30, 2025 | 184.00 | 185.40 | 182.23 | 184.50 | 184.50 | 117,275 |
| Jan 29, 2025 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 43,775 |
| Jan 28, 2025 | 182.00 | 186.00 | 181.16 | 184.00 | 184.00 | 166,800 |
| Jan 27, 2025 | 187.50 | 190.00 | 181.00 | 182.00 | 182.00 | 1,113,828 |
| Jan 24, 2025 | 172.00 | 180.00 | 171.58 | 178.00 | 178.00 | 333,030 |
| Jan 23, 2025 | 170.50 | 174.00 | 170.00 | 173.00 | 173.00 | 2,462,165 |
| Jan 22, 2025 | 171.25 | 174.96 | 170.00 | 170.50 | 170.50 | 955,670 |
| Jan 21, 2025 | 168.50 | 171.88 | 168.35 | 171.25 | 171.25 | 490,486 |
| Jan 20, 2025 | 162.75 | 169.60 | 157.02 | 168.50 | 168.50 | 478,785 |
| Jan 17, 2025 | 155.25 | 164.96 | 155.00 | 162.75 | 162.75 | 2,715,334 |
| Jan 16, 2025 | 152.50 | 155.80 | 145.50 | 154.75 | 154.75 | 916,218 |
| Jan 15, 2025 | 139.00 | 139.50 | 138.50 | 138.50 | 138.50 | 99,090 |
| Jan 14, 2025 | 136.50 | 140.00 | 135.55 | 138.50 | 138.50 | 150,616 |
| Jan 13, 2025 | 139.00 | 139.96 | 135.00 | 136.50 | 136.50 | 75,825 |
| Jan 10, 2025 | 138.50 | 140.00 | 138.41 | 139.00 | 139.00 | 59,765 |
| Jan 9, 2025 | 138.50 | 139.00 | 138.05 | 138.50 | 138.50 | 96,150 |
| Jan 8, 2025 | 139.50 | 140.85 | 134.46 | 138.50 | 138.50 | 163,851 |
| Jan 7, 2025 | 140.00 | 143.95 | 138.36 | 139.50 | 139.50 | 375,437 |
| Jan 6, 2025 | 137.00 | 140.70 | 136.16 | 140.00 | 140.00 | 105,487 |
| Jan 3, 2025 | 137.50 | 137.17 | 136.00 | 136.50 | 136.50 | 90,614 |
| Jan 2, 2025 | 137.50 | 138.84 | 136.67 | 137.50 | 137.50 | 177,792 |
| Dec 31, 2024 | 132.00 | 139.46 | 132.40 | 137.50 | 137.50 | 278,631 |
| Dec 30, 2024 | 132.25 | 132.50 | 131.60 | 132.00 | 132.00 | 50,079 |
| Dec 27, 2024 | 132.25 | 132.34 | 132.02 | 132.25 | 132.25 | 45,207 |
| Dec 24, 2024 | 132.50 | 132.40 | 132.00 | 132.25 | 132.25 | 45,884 |
| Dec 23, 2024 | 132.50 | 133.00 | 128.05 | 132.50 | 132.50 | 382,139 |
| Dec 20, 2024 | 134.50 | 134.56 | 132.16 | 132.50 | 132.50 | 108,220 |
| Dec 19, 2024 | 132.50 | 135.95 | 131.37 | 135.00 | 135.00 | 457,609 |
| Dec 18, 2024 | 136.00 | 135.90 | 132.25 | 132.50 | 132.50 | 311,167 |
| Dec 17, 2024 | 140.50 | 141.00 | 134.33 | 136.00 | 136.00 | 151,007 |
| Dec 16, 2024 | 140.50 | 142.00 | 140.00 | 141.00 | 141.00 | 286,301 |
| Dec 13, 2024 | 136.50 | 136.96 | 136.00 | 136.50 | 136.50 | 40,479 |
| Dec 12, 2024 | 137.50 | 138.39 | 136.00 | 136.50 | 136.50 | 84,046 |
| Dec 11, 2024 | 141.00 | 141.20 | 136.80 | 137.50 | 137.50 | 112,440 |
| Dec 10, 2024 | 138.00 | 142.00 | 137.33 | 141.00 | 141.00 | 185,178 |
| Dec 9, 2024 | 141.50 | 142.93 | 137.00 | 138.00 | 138.00 | 42,395 |
| Dec 6, 2024 | 144.00 | 144.70 | 139.54 | 141.50 | 141.50 | 120,776 |
| Dec 5, 2024 | 144.00 | 144.96 | 143.00 | 144.00 | 144.00 | 56,567 |
| Dec 4, 2024 | 144.00 | 151.00 | 143.00 | 144.00 | 144.00 | 216,826 |
| Dec 3, 2024 | 142.00 | 142.98 | 141.00 | 142.00 | 142.00 | 88,696 |
| Dec 2, 2024 | 144.00 | 143.00 | 138.13 | 142.00 | 142.00 | 150,949 |
| Nov 29, 2024 | 149.00 | 150.00 | 142.60 | 144.00 | 144.00 | 126,710 |
| Nov 28, 2024 | 151.50 | 151.90 | 148.50 | 149.00 | 149.00 | 95,973 |
| Nov 27, 2024 | 154.50 | 154.30 | 150.07 | 151.50 | 151.50 | 122,547 |
| Nov 26, 2024 | 151.50 | 155.00 | 151.59 | 154.50 | 154.50 | 213,386 |
| Nov 25, 2024 | 148.00 | 152.90 | 147.50 | 151.50 | 151.50 | 358,215 |
| Nov 22, 2024 | 143.00 | 148.80 | 142.00 | 148.00 | 148.00 | 402,616 |
| Nov 21, 2024 | 141.00 | 143.76 | 140.10 | 143.00 | 143.00 | 104,325 |
| Nov 20, 2024 | 144.00 | 144.49 | 140.00 | 141.00 | 141.00 | 157,182 |
| Nov 19, 2024 | 147.00 | 146.50 | 143.00 | 145.00 | 145.00 | 260,547 |
| Nov 18, 2024 | 143.50 | 149.00 | 143.40 | 147.00 | 147.00 | 359,210 |
| Nov 15, 2024 | 149.50 | 150.00 | 143.00 | 143.50 | 143.50 | 167,989 |
| Nov 14, 2024 | 149.50 | 153.00 | 144.00 | 147.50 | 147.50 | 365,204 |
| Nov 13, 2024 | 140.50 | 149.90 | 140.22 | 148.50 | 148.50 | 951,287 |
| Nov 12, 2024 | 126.50 | 144.19 | 127.63 | 140.00 | 140.00 | 931,881 |
| Nov 11, 2024 | 123.50 | 127.00 | 118.55 | 125.00 | 125.00 | 947,347 |
| Nov 8, 2024 | 124.00 | 124.00 | 122.42 | 123.50 | 123.50 | 9,919 |
| Nov 7, 2024 | 124.00 | 124.99 | 124.00 | 124.00 | 124.00 | 68,920 |
| Nov 6, 2024 | 120.50 | 124.65 | 121.00 | 124.00 | 124.00 | 159,372 |
| Nov 5, 2024 | 123.50 | 125.00 | 117.00 | 120.50 | 120.50 | 106,058 |
| Nov 4, 2024 | 124.50 | 125.70 | 122.13 | 123.50 | 123.50 | 244,212 |
| Nov 1, 2024 | 120.50 | 127.64 | 120.14 | 124.50 | 124.50 | 275,746 |
| Oct 31, 2024 | 126.00 | 126.32 | 120.06 | 120.50 | 120.50 | 115,596 |
| Oct 30, 2024 | 115.50 | 130.00 | 113.50 | 126.50 | 126.50 | 338,291 |
| Oct 29, 2024 | 111.50 | 116.00 | 110.13 | 116.00 | 116.00 | 234,005 |
| Oct 28, 2024 | 113.00 | 113.00 | 111.01 | 111.50 | 111.50 | 89,294 |
| Oct 25, 2024 | 110.75 | 115.00 | 110.66 | 113.00 | 113.00 | 130,387 |
| Oct 24, 2024 | 111.25 | 112.25 | 110.63 | 111.25 | 111.25 | 146,212 |
| Oct 23, 2024 | 117.00 | 117.10 | 110.27 | 111.25 | 111.25 | 242,565 |
| Oct 22, 2024 | 118.50 | 120.00 | 116.34 | 117.00 | 117.00 | 147,302 |
| Oct 21, 2024 | 124.00 | 123.40 | 118.10 | 118.50 | 118.50 | 207,156 |
| Oct 18, 2024 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 75,606 |
| Oct 17, 2024 | 123.50 | 124.70 | 120.31 | 123.50 | 123.50 | 128,980 |
| Oct 16, 2024 | 120.50 | 126.39 | 116.88 | 122.50 | 122.50 | 266,386 |
| Oct 15, 2024 | 112.00 | 121.50 | 111.37 | 120.50 | 120.50 | 1,394,820 |
| Oct 14, 2024 | 112.50 | 112.20 | 111.00 | 112.00 | 112.00 | 103,655 |
| Oct 11, 2024 | 108.00 | 113.00 | 107.34 | 112.50 | 112.50 | 1,042,261 |
| Oct 10, 2024 | 110.75 | 110.97 | 106.38 | 108.00 | 108.00 | 475,843 |
| Oct 9, 2024 | 113.00 | 112.50 | 110.10 | 110.75 | 110.75 | 166,401 |
| Oct 8, 2024 | 113.00 | 112.26 | 111.55 | 113.00 | 113.00 | 20,690 |
| Oct 7, 2024 | 113.00 | 114.00 | 112.11 | 113.00 | 113.00 | 289,610 |
| Oct 4, 2024 | 113.00 | 114.00 | 112.03 | 113.00 | 113.00 | 132,829 |
| Oct 3, 2024 | 114.00 | 113.04 | 112.00 | 113.00 | 113.00 | 103,539 |
| Oct 2, 2024 | 114.00 | 114.00 | 113.04 | 114.00 | 114.00 | 81,724 |
| Oct 1, 2024 | 114.00 | 114.40 | 113.26 | 114.00 | 114.00 | 47,506 |
| Sep 30, 2024 | 116.00 | 116.45 | 113.30 | 113.50 | 113.50 | 169,471 |
| Sep 27, 2024 | 114.50 | 114.60 | 113.00 | 113.00 | 113.00 | 54,494 |
| Sep 26, 2024 | 116.00 | 115.99 | 114.00 | 114.50 | 114.50 | 143,319 |
| Sep 25, 2024 | 116.50 | 117.40 | 115.16 | 116.00 | 116.00 | 340,058 |
| Sep 24, 2024 | 117.00 | 117.65 | 116.00 | 117.00 | 117.00 | 209,652 |
| Sep 23, 2024 | 115.75 | 117.70 | 115.35 | 117.00 | 117.00 | 164,219 |
| Sep 20, 2024 | 117.50 | 117.20 | 115.00 | 115.75 | 115.75 | 70,470 |
| Sep 19, 2024 | 117.50 | 117.93 | 117.00 | 117.50 | 117.50 | 286,120 |
| Sep 18, 2024 | 117.50 | 118.00 | 116.38 | 117.50 | 117.50 | 248,837 |
| Sep 17, 2024 | 119.00 | 119.78 | 117.00 | 117.50 | 117.50 | 126,643 |
| Sep 16, 2024 | 121.50 | 122.00 | 118.41 | 119.00 | 119.00 | 228,392 |
| Sep 13, 2024 | 122.25 | 122.92 | 120.55 | 121.50 | 121.50 | 100,645 |
| Sep 12, 2024 | 120.50 | 122.40 | 120.34 | 122.25 | 122.25 | 206,296 |
| Sep 11, 2024 | 122.00 | 124.00 | 120.10 | 120.50 | 120.50 | 184,857 |
| Sep 10, 2024 | 125.00 | 124.50 | 120.88 | 122.00 | 122.00 | 206,096 |
| Sep 9, 2024 | 124.75 | 125.27 | 124.60 | 125.00 | 125.00 | 122,260 |
| Sep 6, 2024 | 124.00 | 127.69 | 123.66 | 125.25 | 125.25 | 316,816 |
| Sep 5, 2024 | 125.25 | 125.50 | 123.00 | 124.00 | 124.00 | 229,763 |
| Sep 4, 2024 | 127.50 | 127.33 | 123.00 | 125.25 | 125.25 | 252,049 |
| Sep 3, 2024 | 127.75 | 128.29 | 127.22 | 127.50 | 127.50 | 203,828 |
| Sep 2, 2024 | 126.00 | 132.00 | 126.49 | 128.50 | 128.50 | 787,229 |
| Aug 30, 2024 | 119.00 | 122.88 | 118.25 | 122.00 | 122.00 | 241,288 |
| Aug 29, 2024 | 119.00 | 119.93 | 118.77 | 119.00 | 119.00 | 79,659 |
| Aug 28, 2024 | 118.50 | 120.00 | 116.81 | 119.00 | 119.00 | 176,773 |
| Aug 27, 2024 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | 151,166 |
| Aug 23, 2024 | 120.00 | 122.00 | 119.72 | 121.00 | 121.00 | 54,086 |
| Aug 22, 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 56,279 |
| Aug 21, 2024 | 119.00 | 120.13 | 118.00 | 119.50 | 119.50 | 51,622 |
| Aug 20, 2024 | 118.00 | 120.89 | 117.00 | 119.00 | 119.00 | 184,467 |
| Aug 19, 2024 | 117.25 | 118.00 | 116.67 | 118.00 | 118.00 | 55,185 |
| Aug 16, 2024 | 117.50 | 118.24 | 116.67 | 117.25 | 117.25 | 68,074 |
| Aug 15, 2024 | 116.00 | 118.88 | 116.11 | 117.50 | 117.50 | 91,864 |
| Aug 14, 2024 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 264,689 |
| Aug 13, 2024 | 116.00 | 118.70 | 115.88 | 118.00 | 118.00 | 55,380 |
| Aug 12, 2024 | 116.50 | 116.90 | 115.88 | 116.00 | 116.00 | 73,434 |
| Aug 9, 2024 | 116.00 | 119.80 | 115.88 | 116.50 | 116.50 | 743,304 |
| Aug 8, 2024 | 121.50 | 124.82 | 118.00 | 116.00 | 116.00 | 231,570 |
| Aug 7, 2024 | 115.25 | 121.25 | 116.48 | 117.50 | 117.50 | 102,602 |
| Aug 6, 2024 | 106.75 | 117.50 | 107.76 | 115.25 | 115.25 | 317,965 |
| Aug 5, 2024 | 112.00 | 110.88 | 103.00 | 110.00 | 110.00 | 688,252 |
| Aug 2, 2024 | 115.50 | 116.25 | 112.00 | 113.00 | 113.00 | 687,535 |
| Aug 1, 2024 | 117.00 | 117.49 | 114.00 | 115.50 | 115.50 | 155,156 |
| Jul 31, 2024 | 118.25 | 118.68 | 117.00 | 117.50 | 117.50 | 206,557 |
| Jul 30, 2024 | 119.00 | 119.00 | 116.00 | 118.25 | 118.25 | 167,539 |
| Jul 29, 2024 | 119.50 | 120.89 | 118.00 | 119.50 | 119.50 | 312,520 |
| Jul 26, 2024 | 120.50 | 120.50 | 118.00 | 119.50 | 119.50 | 417,013 |
| Jul 25, 2024 | 123.50 | 124.09 | 120.00 | 120.50 | 120.50 | 136,648 |
| Jul 24, 2024 | 121.00 | 124.50 | 120.00 | 123.50 | 123.50 | 265,624 |
| Jul 23, 2024 | 119.00 | 122.00 | 118.55 | 121.00 | 121.00 | 109,103 |
| Jul 22, 2024 | 117.00 | 120.55 | 116.75 | 118.50 | 118.50 | 117,804 |
| Jul 19, 2024 | 118.50 | 118.90 | 116.65 | 117.00 | 117.00 | 121,663 |
| Jul 18, 2024 | 115.50 | 120.00 | 115.61 | 118.50 | 118.50 | 228,160 |
| Jul 17, 2024 | 112.00 | 116.90 | 102.00 | 115.50 | 115.50 | 410,591 |
| Jul 16, 2024 | 104.50 | 113.00 | 104.26 | 112.00 | 112.00 | 450,948 |
| Jul 15, 2024 | 103.00 | 104.55 | 101.00 | 104.50 | 104.50 | 355,417 |
| Jul 12, 2024 | 100.00 | 104.00 | 99.13 | 103.00 | 103.00 | 148,743 |
| Jul 11, 2024 | 100.00 | 101.70 | 98.05 | 100.00 | 100.00 | 57,023 |
| Jul 10, 2024 | 102.50 | 102.70 | 98.10 | 100.00 | 100.00 | 145,459 |
| Jul 9, 2024 | 103.00 | 104.00 | 101.00 | 102.50 | 102.50 | 156,008 |
| Jul 8, 2024 | 101.00 | 104.00 | 100.03 | 103.00 | 103.00 | 259,006 |
| Jul 5, 2024 | 100.50 | 100.99 | 100.12 | 100.50 | 100.50 | 37,705 |
| Jul 4, 2024 | 99.50 | 101.00 | 99.00 | 100.50 | 100.50 | 893,960 |
| Jul 3, 2024 | 103.50 | 103.00 | 98.63 | 99.50 | 99.50 | 315,720 |
| Jul 2, 2024 | 103.50 | 104.70 | 102.00 | 103.50 | 103.50 | 175,463 |
| Jul 1, 2024 | 103.50 | 104.96 | 102.20 | 103.50 | 103.50 | 14,012 |
| Jun 28, 2024 | 104.00 | 104.97 | 102.88 | 103.50 | 103.50 | 88,774 |
| Jun 27, 2024 | 1 Dividend | |||||
| Jun 27, 2024 | 103.50 | 105.32 | 103.88 | 104.00 | 104.00 | 286,019 |
| Jun 26, 2024 | 105.50 | 106.00 | 101.00 | 104.50 | 104.49 | 158,727 |
| Jun 25, 2024 | 106.50 | 106.64 | 105.00 | 105.50 | 105.49 | 260,150 |
| Jun 24, 2024 | 106.50 | 107.00 | 106.00 | 106.50 | 106.49 | 12,904 |
| Jun 21, 2024 | 106.50 | 106.90 | 106.44 | 106.50 | 106.49 | 147,537 |
| Jun 20, 2024 | 103.50 | 109.00 | 105.00 | 106.50 | 106.49 | 1,136,819 |
| Jun 19, 2024 | 100.00 | 102.00 | 99.22 | 102.00 | 101.99 | 193,157 |
| Jun 18, 2024 | 100.50 | 100.82 | 99.12 | 100.00 | 99.99 | 53,052 |
| Jun 17, 2024 | 101.00 | 101.10 | 100.00 | 100.50 | 100.49 | 69,599 |
| Jun 14, 2024 | 101.00 | 101.70 | 100.00 | 101.00 | 100.99 | 103,779 |
| Jun 13, 2024 | 102.50 | 102.19 | 100.00 | 101.00 | 100.99 | 164,059 |
| Jun 12, 2024 | 103.00 | 104.00 | 101.20 | 102.50 | 102.49 | 49,290 |
| Jun 11, 2024 | 103.50 | 104.50 | 102.04 | 103.00 | 102.99 | 143,364 |
| Jun 10, 2024 | 104.50 | 105.00 | 104.00 | 103.50 | 103.49 | 148,171 |
| Jun 7, 2024 | 104.50 | 105.00 | 104.01 | 104.50 | 104.49 | 86,340 |
| Jun 6, 2024 | 105.00 | 106.97 | 104.20 | 104.50 | 104.49 | 1,505,708 |
| Jun 5, 2024 | 102.25 | 107.90 | 101.65 | 105.00 | 104.99 | 404,506 |
| Jun 4, 2024 | 102.00 | 102.90 | 101.00 | 102.25 | 102.24 | 146,379 |
| Jun 3, 2024 | 102.00 | 102.87 | 101.10 | 102.00 | 101.99 | 59,161 |
| May 31, 2024 | 102.00 | 102.90 | 101.12 | 102.00 | 101.99 | 38,771 |
| May 30, 2024 | 102.50 | 102.65 | 101.10 | 102.00 | 101.99 | 81,423 |
| May 29, 2024 | 101.50 | 101.93 | 101.00 | 101.50 | 101.49 | 78,017 |
| May 28, 2024 | 101.50 | 101.64 | 101.26 | 101.50 | 101.49 | 47,385 |
| May 24, 2024 | 102.00 | 101.75 | 101.00 | 101.50 | 101.49 | 52,733 |
| May 23, 2024 | 102.00 | 101.74 | 101.26 | 102.00 | 101.99 | 72,764 |
| May 22, 2024 | 102.00 | 101.94 | 101.00 | 102.00 | 101.99 | 156,348 |
| May 21, 2024 | 103.00 | 103.20 | 101.15 | 102.00 | 101.99 | 126,791 |
| May 20, 2024 | 101.50 | 103.50 | 100.00 | 103.00 | 102.99 | 264,429 |
| May 17, 2024 | 99.00 | 100.84 | 98.90 | 101.50 | 101.49 | 618,660 |
| May 16, 2024 | 101.00 | 101.20 | 98.82 | 99.00 | 98.99 | 125,923 |
| May 15, 2024 | 100.00 | 100.40 | 99.24 | 101.00 | 100.99 | 34,659 |
| May 14, 2024 | 101.00 | 103.00 | 99.00 | 100.00 | 99.99 | 133,157 |
| May 13, 2024 | 98.80 | 100.00 | 99.25 | 100.00 | 99.99 | 154,978 |
| May 10, 2024 | 99.50 | 100.46 | 98.71 | 98.80 | 98.79 | 192,483 |
| May 9, 2024 | 99.00 | 100.00 | 98.90 | 99.50 | 99.49 | 131,703 |
| May 8, 2024 | 101.50 | 101.50 | 98.76 | 99.50 | 99.49 | 477,048 |
| May 7, 2024 | 102.00 | 102.69 | 101.00 | 101.50 | 101.49 | 209,594 |
| May 3, 2024 | 102.00 | 102.87 | 101.00 | 102.00 | 101.99 | 120,632 |
| May 2, 2024 | 103.50 | 104.70 | 100.65 | 102.00 | 101.99 | 774,633 |
Related Tickers
IDEAFORGE.NS ideaForge Technology Limited
380.45
+0.81%
WDC.BE Western Digital Corp
39.35
+1.52%
FREEM.ST Freemelt Holding AB (publ)
1.0150
+3.20%
CRTG The Coretec Group Inc.
0.0004
-50.00%
TST.L Touchstar plc
76.00
+3.40%
A31.F Asetek A/S
0.0932
+0.87%
1SMCI.MI Super Micro Computer, Inc.
29.00
+7.40%
MS51.DE Super Micro Computer, Inc.
29.00
+7.05%
XAR.L Xaar plc
99.70
-1.29%
9348.T ispace, inc.
1,074.00
+1.32%