LSE - Delayed Quote GBp
Chesnara plc (CSN.L)
257.50
+2.50
+(0.98%)
At close: 4:35:26 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 30, 2025 | 256.00 | 257.50 | 254.00 | 257.50 | 257.50 | 136,291 |
| Apr 29, 2025 | 255.00 | 258.50 | 252.50 | 255.00 | 255.00 | 223,984 |
| Apr 28, 2025 | 255.00 | 256.50 | 251.69 | 255.00 | 255.00 | 330,597 |
| Apr 25, 2025 | 259.00 | 259.00 | 250.50 | 252.50 | 252.50 | 212,319 |
| Apr 24, 2025 | 254.00 | 256.50 | 252.50 | 254.00 | 254.00 | 105,341 |
| Apr 23, 2025 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | 378,035 |
| Apr 22, 2025 | 256.50 | 258.50 | 254.00 | 255.00 | 255.00 | 266,310 |
| Apr 17, 2025 | 257.00 | 258.50 | 255.20 | 256.00 | 256.00 | 115,134 |
| Apr 16, 2025 | 255.50 | 258.00 | 254.50 | 256.00 | 256.00 | 130,279 |
| Apr 15, 2025 | 258.50 | 258.50 | 253.80 | 256.00 | 256.00 | 183,758 |
| Apr 14, 2025 | 255.00 | 256.50 | 252.45 | 254.00 | 254.00 | 164,918 |
| Apr 11, 2025 | 254.00 | 257.50 | 251.00 | 252.50 | 252.50 | 164,850 |
| Apr 10, 2025 | 257.00 | 260.25 | 251.00 | 254.00 | 254.00 | 320,627 |
| Apr 9, 2025 | 250.00 | 252.50 | 245.50 | 248.00 | 248.00 | 265,561 |
| Apr 8, 2025 | 246.00 | 253.00 | 244.50 | 251.50 | 251.50 | 334,524 |
| Apr 7, 2025 | 252.00 | 252.00 | 238.00 | 245.00 | 245.00 | 773,839 |
| Apr 4, 2025 | 266.00 | 266.00 | 250.00 | 252.00 | 252.00 | 463,482 |
| Apr 3, 2025 | 16.08 Dividend | |||||
| Apr 3, 2025 | 264.00 | 264.00 | 250.38 | 261.00 | 261.00 | 405,981 |
| Apr 2, 2025 | 276.00 | 280.00 | 274.00 | 280.00 | 279.84 | 279,926 |
| Apr 1, 2025 | 275.00 | 279.00 | 261.40 | 276.00 | 275.84 | 644,915 |
| Mar 31, 2025 | 273.50 | 278.29 | 268.50 | 275.50 | 275.34 | 259,200 |
| Mar 28, 2025 | 275.00 | 275.50 | 254.90 | 272.50 | 272.34 | 667,426 |
| Mar 27, 2025 | 283.00 | 283.00 | 274.50 | 276.00 | 275.84 | 261,309 |
| Mar 26, 2025 | 279.50 | 281.00 | 277.50 | 279.00 | 278.84 | 247,930 |
| Mar 25, 2025 | 269.00 | 280.50 | 269.00 | 278.00 | 277.84 | 202,407 |
| Mar 24, 2025 | 272.00 | 272.50 | 269.05 | 272.50 | 272.34 | 191,388 |
| Mar 21, 2025 | 271.00 | 272.50 | 269.50 | 271.50 | 271.34 | 193,181 |
| Mar 20, 2025 | 271.00 | 271.22 | 268.50 | 270.50 | 270.34 | 198,515 |
| Mar 19, 2025 | 271.00 | 271.00 | 267.00 | 270.50 | 270.34 | 328,868 |
| Mar 18, 2025 | 270.00 | 270.50 | 268.00 | 269.50 | 269.35 | 456,070 |
| Mar 17, 2025 | 271.00 | 271.00 | 268.50 | 269.00 | 268.85 | 147,282 |
| Mar 14, 2025 | 270.00 | 271.00 | 267.50 | 271.00 | 270.84 | 149,302 |
| Mar 13, 2025 | 268.00 | 269.00 | 262.50 | 267.50 | 267.35 | 347,364 |
| Mar 12, 2025 | 259.00 | 265.00 | 256.00 | 265.00 | 264.85 | 200,675 |
| Mar 11, 2025 | 259.00 | 263.00 | 257.83 | 259.00 | 258.85 | 227,736 |
| Mar 10, 2025 | 261.00 | 262.33 | 256.50 | 260.00 | 259.85 | 291,855 |
| Mar 7, 2025 | 260.50 | 267.50 | 258.00 | 260.00 | 259.85 | 252,808 |
| Mar 6, 2025 | 263.00 | 268.50 | 260.50 | 260.50 | 260.35 | 129,005 |
| Mar 5, 2025 | 269.00 | 269.00 | 260.00 | 264.50 | 264.35 | 86,530 |
| Mar 4, 2025 | 263.00 | 265.00 | 259.50 | 265.00 | 264.85 | 328,270 |
| Mar 3, 2025 | 259.00 | 266.50 | 259.00 | 262.50 | 262.35 | 359,419 |
| Feb 28, 2025 | 262.00 | 262.50 | 259.50 | 261.00 | 260.85 | 167,525 |
| Feb 27, 2025 | 260.00 | 263.50 | 260.00 | 263.00 | 262.85 | 213,414 |
| Feb 26, 2025 | 260.00 | 263.00 | 260.00 | 262.00 | 261.85 | 124,868 |
| Feb 25, 2025 | 262.00 | 263.50 | 260.00 | 261.00 | 260.85 | 49,247 |
| Feb 24, 2025 | 261.00 | 262.00 | 259.00 | 261.50 | 261.35 | 82,296 |
| Feb 21, 2025 | 261.50 | 263.50 | 258.45 | 261.00 | 260.85 | 70,416 |
| Feb 20, 2025 | 260.00 | 262.00 | 259.00 | 260.00 | 259.85 | 168,919 |
| Feb 19, 2025 | 261.00 | 268.50 | 259.25 | 259.50 | 259.35 | 93,601 |
| Feb 18, 2025 | 264.00 | 265.50 | 260.00 | 260.00 | 259.85 | 171,363 |
| Feb 17, 2025 | 262.00 | 264.00 | 258.50 | 264.00 | 263.85 | 118,318 |
| Feb 14, 2025 | 262.00 | 264.98 | 259.50 | 262.00 | 261.85 | 134,432 |
| Feb 13, 2025 | 264.50 | 264.50 | 258.50 | 259.00 | 258.85 | 247,788 |
| Feb 12, 2025 | 265.50 | 265.50 | 263.50 | 263.50 | 263.35 | 176,909 |
| Feb 11, 2025 | 269.00 | 269.00 | 263.83 | 265.50 | 265.35 | 194,509 |
| Feb 10, 2025 | 264.72 | 270.00 | 264.17 | 266.50 | 266.35 | 201,536 |
| Feb 7, 2025 | 266.00 | 269.00 | 264.00 | 265.00 | 264.85 | 291,495 |
| Feb 6, 2025 | 263.00 | 269.50 | 263.00 | 266.50 | 266.35 | 370,410 |
| Feb 5, 2025 | 270.00 | 270.00 | 263.50 | 269.00 | 268.85 | 134,019 |
| Feb 4, 2025 | 270.00 | 270.00 | 261.00 | 265.00 | 264.85 | 210,547 |
| Feb 3, 2025 | 267.00 | 268.50 | 259.00 | 265.00 | 264.85 | 251,557 |
| Jan 31, 2025 | 268.00 | 271.50 | 260.50 | 265.50 | 265.35 | 128,546 |
| Jan 30, 2025 | 270.00 | 271.50 | 266.00 | 268.00 | 267.85 | 92,448 |
| Jan 29, 2025 | 270.50 | 270.90 | 265.00 | 266.50 | 266.35 | 116,418 |
| Jan 28, 2025 | 264.50 | 269.68 | 262.05 | 269.00 | 268.85 | 179,649 |
| Jan 27, 2025 | 264.00 | 265.00 | 260.17 | 264.50 | 264.35 | 162,479 |
| Jan 24, 2025 | 260.00 | 262.50 | 257.50 | 262.00 | 261.85 | 115,355 |
| Jan 23, 2025 | 257.00 | 260.00 | 255.82 | 260.00 | 259.85 | 185,092 |
| Jan 22, 2025 | 257.00 | 257.50 | 254.50 | 257.50 | 257.35 | 74,038 |
| Jan 21, 2025 | 257.50 | 262.50 | 254.73 | 255.50 | 255.35 | 137,380 |
| Jan 20, 2025 | 260.00 | 264.00 | 257.60 | 258.00 | 257.85 | 119,806 |
| Jan 17, 2025 | 259.00 | 263.50 | 253.00 | 260.00 | 259.85 | 82,925 |
| Jan 16, 2025 | 260.50 | 262.90 | 254.12 | 258.00 | 257.85 | 711,095 |
| Jan 15, 2025 | 258.50 | 261.50 | 256.50 | 261.50 | 261.35 | 152,885 |
| Jan 14, 2025 | 256.00 | 263.50 | 256.00 | 258.00 | 257.85 | 79,679 |
| Jan 13, 2025 | 262.00 | 264.76 | 255.00 | 255.00 | 254.85 | 67,126 |
| Jan 10, 2025 | 265.00 | 265.00 | 259.00 | 262.00 | 261.85 | 92,304 |
| Jan 9, 2025 | 258.50 | 264.50 | 252.50 | 264.50 | 264.35 | 100,449 |
| Jan 8, 2025 | 264.00 | 268.50 | 257.00 | 259.50 | 259.35 | 110,522 |
| Jan 7, 2025 | 267.00 | 269.00 | 262.50 | 262.50 | 262.35 | 85,154 |
| Jan 6, 2025 | 261.00 | 269.00 | 261.00 | 266.50 | 266.35 | 89,246 |
| Jan 3, 2025 | 264.50 | 267.50 | 263.00 | 267.00 | 266.85 | 108,507 |
| Jan 2, 2025 | 263.00 | 266.50 | 261.00 | 264.50 | 264.35 | 83,440 |
| Dec 31, 2024 | 260.50 | 265.13 | 259.50 | 264.50 | 264.35 | 50,058 |
| Dec 30, 2024 | 267.00 | 267.00 | 260.50 | 261.00 | 260.85 | 204,391 |
| Dec 27, 2024 | 267.00 | 268.00 | 260.50 | 266.00 | 265.85 | 136,957 |
| Dec 24, 2024 | 259.00 | 266.50 | 250.50 | 262.50 | 262.35 | 180,122 |
| Dec 23, 2024 | 256.50 | 258.00 | 253.65 | 257.50 | 257.35 | 131,180 |
| Dec 20, 2024 | 262.00 | 262.00 | 250.00 | 258.00 | 257.85 | 134,587 |
| Dec 19, 2024 | 257.00 | 257.50 | 249.80 | 253.00 | 252.85 | 257,359 |
| Dec 18, 2024 | 257.50 | 261.00 | 256.50 | 256.50 | 256.35 | 159,000 |
| Dec 17, 2024 | 257.50 | 260.00 | 257.00 | 258.50 | 258.35 | 364,263 |
| Dec 16, 2024 | 257.00 | 261.00 | 257.00 | 257.00 | 256.85 | 91,065 |
| Dec 13, 2024 | 258.50 | 260.50 | 257.00 | 257.00 | 256.85 | 58,480 |
| Dec 12, 2024 | 257.50 | 261.50 | 257.00 | 258.00 | 257.85 | 97,405 |
| Dec 11, 2024 | 257.50 | 261.00 | 257.00 | 257.50 | 257.35 | 46,541 |
| Dec 10, 2024 | 257.50 | 260.00 | 257.50 | 258.00 | 257.85 | 83,377 |
| Dec 9, 2024 | 261.50 | 263.00 | 259.00 | 259.50 | 259.35 | 209,023 |
| Dec 6, 2024 | 257.00 | 260.50 | 256.00 | 260.00 | 259.85 | 128,782 |
| Dec 5, 2024 | 254.50 | 258.25 | 253.00 | 255.00 | 254.85 | 95,984 |
| Dec 4, 2024 | 257.00 | 260.50 | 251.50 | 253.00 | 252.85 | 176,216 |
| Dec 3, 2024 | 251.50 | 259.00 | 250.50 | 259.00 | 258.85 | 137,158 |
| Dec 2, 2024 | 250.50 | 254.50 | 249.99 | 253.50 | 253.35 | 96,563 |
| Nov 29, 2024 | 250.00 | 252.00 | 248.86 | 252.00 | 251.86 | 169,909 |
| Nov 28, 2024 | 251.00 | 252.50 | 249.00 | 250.50 | 250.36 | 54,970 |
| Nov 27, 2024 | 251.00 | 253.50 | 249.83 | 250.50 | 250.36 | 51,522 |
| Nov 26, 2024 | 252.00 | 253.68 | 249.50 | 250.50 | 250.36 | 258,239 |
| Nov 25, 2024 | 253.00 | 255.00 | 250.00 | 250.00 | 249.86 | 250,104 |
| Nov 22, 2024 | 255.00 | 255.00 | 251.00 | 252.50 | 252.35 | 63,120 |
| Nov 21, 2024 | 252.50 | 252.80 | 249.83 | 252.50 | 252.35 | 110,903 |
| Nov 20, 2024 | 253.00 | 254.50 | 249.50 | 250.00 | 249.86 | 133,775 |
| Nov 19, 2024 | 255.50 | 257.50 | 251.00 | 252.00 | 251.86 | 72,435 |
| Nov 18, 2024 | 265.00 | 265.00 | 253.50 | 255.00 | 254.85 | 115,674 |
| Nov 15, 2024 | 254.00 | 258.00 | 253.24 | 256.00 | 255.85 | 119,702 |
| Nov 14, 2024 | 255.00 | 263.00 | 253.63 | 256.00 | 255.85 | 564,246 |
| Nov 13, 2024 | 257.00 | 259.50 | 255.50 | 257.00 | 256.85 | 126,963 |
| Nov 12, 2024 | 257.00 | 258.50 | 256.00 | 257.00 | 256.85 | 257,593 |
| Nov 11, 2024 | 258.00 | 263.50 | 255.00 | 257.00 | 256.85 | 84,901 |
| Nov 8, 2024 | 260.50 | 262.00 | 257.00 | 257.50 | 257.35 | 80,019 |
| Nov 7, 2024 | 250.00 | 262.00 | 250.00 | 259.00 | 258.85 | 155,370 |
| Nov 6, 2024 | 257.00 | 263.00 | 257.00 | 257.00 | 256.85 | 334,743 |
| Nov 5, 2024 | 257.00 | 261.50 | 257.00 | 259.50 | 259.35 | 164,746 |
| Nov 4, 2024 | 255.00 | 259.00 | 254.00 | 256.50 | 256.35 | 196,256 |
| Nov 1, 2024 | 251.50 | 253.50 | 249.45 | 252.50 | 252.35 | 185,405 |
| Oct 31, 2024 | 248.00 | 255.00 | 248.00 | 251.50 | 251.36 | 91,220 |
| Oct 30, 2024 | 249.50 | 254.00 | 249.50 | 250.50 | 250.36 | 880,347 |
| Oct 29, 2024 | 255.50 | 255.50 | 249.95 | 250.00 | 249.86 | 144,472 |
| Oct 28, 2024 | 255.50 | 255.50 | 250.50 | 252.00 | 251.86 | 82,499 |
| Oct 25, 2024 | 250.00 | 259.50 | 250.00 | 251.00 | 250.86 | 194,774 |
| Oct 24, 2024 | 262.00 | 262.00 | 250.00 | 253.50 | 253.35 | 243,387 |
| Oct 23, 2024 | 250.00 | 253.18 | 249.00 | 252.50 | 252.35 | 196,423 |
| Oct 22, 2024 | 250.00 | 257.71 | 249.50 | 251.00 | 250.86 | 152,103 |
| Oct 21, 2024 | 252.00 | 261.50 | 250.50 | 250.50 | 250.36 | 212,273 |
| Oct 18, 2024 | 254.50 | 258.25 | 252.00 | 252.00 | 251.86 | 348,910 |
| Oct 17, 2024 | 253.50 | 254.00 | 250.38 | 251.50 | 251.36 | 162,637 |
| Oct 16, 2024 | 255.00 | 256.75 | 253.00 | 253.00 | 252.85 | 555,973 |
| Oct 15, 2024 | 260.00 | 264.00 | 253.00 | 255.00 | 254.85 | 119,726 |
| Oct 14, 2024 | 256.00 | 264.00 | 252.00 | 256.00 | 255.85 | 98,993 |
| Oct 11, 2024 | 260.00 | 260.00 | 255.00 | 256.50 | 256.35 | 75,273 |
| Oct 10, 2024 | 255.00 | 257.00 | 252.65 | 257.00 | 256.85 | 150,017 |
| Oct 9, 2024 | 254.00 | 262.50 | 253.00 | 255.00 | 254.85 | 405,586 |
| Oct 8, 2024 | 265.00 | 265.00 | 254.50 | 254.50 | 254.35 | 197,168 |
| Oct 7, 2024 | 260.00 | 264.00 | 258.00 | 258.50 | 258.35 | 357,427 |
| Oct 4, 2024 | 259.00 | 262.00 | 258.50 | 258.50 | 258.35 | 171,203 |
| Oct 3, 2024 | 262.00 | 264.00 | 259.50 | 260.00 | 259.85 | 215,004 |
| Oct 2, 2024 | 260.00 | 263.50 | 257.00 | 261.50 | 261.35 | 727,205 |
| Oct 1, 2024 | 255.00 | 260.85 | 253.50 | 257.50 | 257.35 | 185,875 |
| Sep 30, 2024 | 262.00 | 262.00 | 255.00 | 255.00 | 254.85 | 72,533 |
| Sep 27, 2024 | 253.00 | 261.50 | 253.00 | 257.50 | 257.35 | 118,534 |
| Sep 26, 2024 | 250.00 | 260.50 | 250.00 | 255.00 | 254.85 | 90,670 |
| Sep 25, 2024 | 260.00 | 260.00 | 252.83 | 255.00 | 254.85 | 181,171 |
| Sep 24, 2024 | 260.00 | 261.50 | 251.00 | 253.00 | 252.85 | 120,625 |
| Sep 23, 2024 | 255.00 | 257.00 | 250.50 | 256.00 | 255.85 | 196,984 |
| Sep 20, 2024 | 256.50 | 257.50 | 250.50 | 255.00 | 254.85 | 336,371 |
| Sep 19, 2024 | 8.61 Dividend | |||||
| Sep 19, 2024 | 258.00 | 262.00 | 248.50 | 256.50 | 256.35 | 302,454 |
| Sep 18, 2024 | 264.00 | 267.50 | 263.00 | 265.00 | 264.76 | 294,242 |
| Sep 17, 2024 | 262.50 | 266.50 | 261.62 | 264.50 | 264.26 | 427,215 |
| Sep 16, 2024 | 256.00 | 266.00 | 256.00 | 262.50 | 262.26 | 368,520 |
| Sep 13, 2024 | 259.00 | 263.50 | 256.50 | 260.00 | 259.77 | 408,054 |
| Sep 12, 2024 | 260.50 | 264.50 | 255.15 | 260.50 | 260.27 | 379,814 |
| Sep 11, 2024 | 256.00 | 260.70 | 256.00 | 258.50 | 258.27 | 296,294 |
| Sep 10, 2024 | 263.50 | 264.06 | 253.91 | 256.50 | 256.27 | 432,522 |
| Sep 9, 2024 | 256.00 | 263.50 | 254.59 | 263.50 | 263.26 | 178,787 |
| Sep 6, 2024 | 260.00 | 261.00 | 257.00 | 258.00 | 257.77 | 76,702 |
| Sep 5, 2024 | 258.50 | 260.00 | 252.00 | 255.00 | 254.77 | 144,039 |
| Sep 4, 2024 | 260.50 | 264.50 | 252.00 | 259.00 | 258.77 | 93,952 |
| Sep 3, 2024 | 258.00 | 264.50 | 255.50 | 259.00 | 258.77 | 222,850 |
| Sep 2, 2024 | 250.00 | 264.50 | 250.00 | 260.00 | 259.77 | 124,456 |
| Aug 30, 2024 | 261.00 | 265.00 | 258.50 | 262.50 | 262.26 | 155,562 |
| Aug 29, 2024 | 261.50 | 265.50 | 250.00 | 261.00 | 260.77 | 371,139 |
| Aug 28, 2024 | 263.50 | 265.50 | 260.50 | 261.00 | 260.77 | 249,406 |
| Aug 27, 2024 | 260.00 | 266.00 | 260.00 | 264.00 | 263.76 | 87,077 |
| Aug 23, 2024 | 261.00 | 265.50 | 259.00 | 265.00 | 264.76 | 43,672 |
| Aug 22, 2024 | 258.00 | 263.60 | 257.50 | 260.00 | 259.77 | 103,592 |
| Aug 21, 2024 | 261.50 | 265.50 | 257.36 | 264.00 | 263.76 | 160,876 |
| Aug 20, 2024 | 260.00 | 266.00 | 260.00 | 264.50 | 264.26 | 135,994 |
| Aug 19, 2024 | 257.00 | 264.50 | 253.50 | 262.50 | 262.26 | 119,204 |
| Aug 16, 2024 | 258.50 | 262.50 | 254.00 | 262.00 | 261.76 | 84,659 |
| Aug 15, 2024 | 259.00 | 263.00 | 254.40 | 258.50 | 258.27 | 214,198 |
| Aug 14, 2024 | 256.50 | 259.50 | 255.00 | 259.00 | 258.77 | 98,196 |
| Aug 13, 2024 | 257.00 | 263.00 | 254.50 | 257.00 | 256.77 | 63,202 |
| Aug 12, 2024 | 255.00 | 260.61 | 253.50 | 256.00 | 255.77 | 100,387 |
| Aug 9, 2024 | 253.50 | 260.77 | 251.50 | 258.50 | 258.27 | 80,568 |
| Aug 8, 2024 | 254.50 | 254.80 | 251.00 | 253.00 | 252.77 | 82,624 |
| Aug 7, 2024 | 254.00 | 259.50 | 252.60 | 255.00 | 254.77 | 150,513 |
| Aug 6, 2024 | 251.00 | 262.50 | 247.50 | 253.50 | 253.27 | 371,517 |
| Aug 5, 2024 | 253.00 | 259.50 | 250.00 | 251.00 | 250.77 | 135,189 |
| Aug 2, 2024 | 263.00 | 263.00 | 252.27 | 255.50 | 255.27 | 85,045 |
| Aug 1, 2024 | 253.50 | 262.50 | 251.50 | 259.00 | 258.77 | 338,376 |
| Jul 31, 2024 | 248.00 | 263.00 | 248.00 | 260.50 | 260.27 | 212,039 |
| Jul 30, 2024 | 251.00 | 254.00 | 251.00 | 252.50 | 252.27 | 194,678 |
| Jul 29, 2024 | 253.00 | 253.50 | 251.00 | 253.00 | 252.77 | 110,099 |
| Jul 26, 2024 | 252.00 | 257.50 | 251.00 | 252.50 | 252.27 | 76,646 |
| Jul 25, 2024 | 252.00 | 256.50 | 251.50 | 253.50 | 253.27 | 43,715 |
| Jul 24, 2024 | 250.00 | 253.50 | 249.20 | 251.00 | 250.77 | 54,084 |
| Jul 23, 2024 | 253.00 | 258.50 | 250.00 | 251.00 | 250.77 | 63,440 |
| Jul 22, 2024 | 253.00 | 254.50 | 250.50 | 252.00 | 251.77 | 106,586 |
| Jul 19, 2024 | 254.00 | 256.50 | 251.00 | 253.00 | 252.77 | 72,647 |
| Jul 18, 2024 | 251.00 | 252.88 | 249.50 | 252.00 | 251.77 | 67,706 |
| Jul 17, 2024 | 254.00 | 254.00 | 250.50 | 251.50 | 251.27 | 62,415 |
| Jul 16, 2024 | 251.00 | 254.00 | 248.50 | 253.00 | 252.77 | 50,390 |
| Jul 15, 2024 | 248.50 | 254.00 | 247.40 | 252.00 | 251.77 | 221,093 |
| Jul 12, 2024 | 250.00 | 250.00 | 246.70 | 250.00 | 249.78 | 92,306 |
| Jul 11, 2024 | 248.50 | 250.75 | 244.50 | 250.00 | 249.78 | 119,385 |
| Jul 10, 2024 | 254.00 | 254.00 | 243.00 | 248.50 | 248.28 | 105,417 |
| Jul 9, 2024 | 247.50 | 251.00 | 247.50 | 248.50 | 248.28 | 62,026 |
| Jul 8, 2024 | 250.50 | 252.50 | 243.00 | 247.50 | 247.28 | 414,665 |
| Jul 5, 2024 | 249.50 | 251.50 | 247.00 | 250.50 | 250.27 | 107,110 |
| Jul 4, 2024 | 249.00 | 250.00 | 247.50 | 249.50 | 249.28 | 306,085 |
| Jul 3, 2024 | 246.00 | 249.00 | 240.00 | 249.00 | 248.78 | 299,114 |
| Jul 2, 2024 | 247.00 | 249.00 | 244.50 | 244.50 | 244.28 | 75,845 |
| Jul 1, 2024 | 250.00 | 250.50 | 245.50 | 247.00 | 246.78 | 266,243 |
| Jun 28, 2024 | 250.00 | 250.00 | 244.95 | 247.00 | 246.78 | 125,392 |
| Jun 27, 2024 | 245.00 | 248.00 | 244.76 | 247.50 | 247.28 | 131,205 |
| Jun 26, 2024 | 245.00 | 251.00 | 244.00 | 245.50 | 245.28 | 225,089 |
| Jun 25, 2024 | 247.00 | 250.00 | 245.50 | 247.00 | 246.78 | 106,173 |
| Jun 24, 2024 | 248.50 | 262.00 | 244.00 | 247.00 | 246.78 | 195,200 |
| Jun 21, 2024 | 250.00 | 253.90 | 248.00 | 249.50 | 249.28 | 86,909 |
| Jun 20, 2024 | 249.50 | 256.00 | 248.00 | 249.00 | 248.78 | 91,593 |
| Jun 19, 2024 | 255.00 | 255.00 | 246.50 | 248.50 | 248.28 | 76,228 |
| Jun 18, 2024 | 250.50 | 257.22 | 246.50 | 247.50 | 247.28 | 237,709 |
| Jun 17, 2024 | 246.00 | 251.50 | 246.00 | 250.00 | 249.78 | 62,263 |
| Jun 14, 2024 | 248.00 | 250.50 | 246.49 | 250.00 | 249.78 | 204,458 |
| Jun 13, 2024 | 255.00 | 255.00 | 246.50 | 248.00 | 247.78 | 113,999 |
| Jun 12, 2024 | 255.00 | 255.00 | 247.67 | 249.00 | 248.78 | 163,258 |
| Jun 11, 2024 | 246.50 | 253.00 | 246.50 | 247.50 | 247.28 | 225,354 |
| Jun 10, 2024 | 254.00 | 254.50 | 250.00 | 250.00 | 249.78 | 904,913 |
| Jun 7, 2024 | 255.50 | 255.50 | 251.00 | 251.00 | 250.77 | 230,205 |
| Jun 6, 2024 | 255.50 | 255.50 | 250.00 | 252.00 | 251.77 | 135,110 |
| Jun 5, 2024 | 247.00 | 254.96 | 247.00 | 251.00 | 250.77 | 77,009 |
| Jun 4, 2024 | 250.00 | 256.42 | 248.50 | 255.00 | 254.77 | 382,955 |
| Jun 3, 2024 | 250.50 | 265.50 | 249.50 | 250.00 | 249.78 | 274,529 |
| May 31, 2024 | 257.00 | 258.50 | 251.50 | 254.50 | 254.27 | 784,950 |
| May 30, 2024 | 251.00 | 255.00 | 251.00 | 254.50 | 254.27 | 324,544 |
| May 29, 2024 | 249.50 | 254.00 | 248.82 | 251.50 | 251.27 | 145,556 |
| May 28, 2024 | 246.50 | 253.50 | 246.50 | 251.00 | 250.77 | 250,646 |
| May 24, 2024 | 252.50 | 252.50 | 247.79 | 249.00 | 248.78 | 96,610 |
| May 23, 2024 | 247.50 | 251.50 | 246.50 | 246.50 | 246.28 | 119,632 |
| May 22, 2024 | 249.00 | 251.04 | 248.00 | 248.00 | 247.78 | 170,430 |
| May 21, 2024 | 249.00 | 252.00 | 248.00 | 249.50 | 249.28 | 245,858 |
| May 20, 2024 | 247.00 | 254.50 | 247.00 | 249.00 | 248.78 | 461,488 |
| May 17, 2024 | 247.00 | 259.50 | 247.00 | 251.50 | 251.27 | 363,437 |
| May 16, 2024 | 251.00 | 252.00 | 249.00 | 249.00 | 248.78 | 832,837 |
| May 15, 2024 | 246.50 | 252.50 | 246.50 | 250.00 | 249.78 | 264,116 |
| May 14, 2024 | 246.50 | 255.00 | 246.50 | 252.00 | 251.77 | 165,708 |
| May 13, 2024 | 246.50 | 261.50 | 246.50 | 253.50 | 253.27 | 383,900 |
| May 10, 2024 | 250.00 | 262.00 | 248.50 | 251.00 | 250.77 | 224,135 |
| May 9, 2024 | 250.50 | 256.75 | 248.50 | 251.00 | 250.77 | 559,249 |
| May 8, 2024 | 252.00 | 252.00 | 248.00 | 250.50 | 250.27 | 359,290 |
| May 7, 2024 | 263.00 | 264.00 | 250.00 | 251.50 | 251.27 | 289,819 |
| May 3, 2024 | 254.00 | 255.00 | 248.50 | 252.00 | 251.77 | 397,561 |
| May 2, 2024 | 252.00 | 256.00 | 248.00 | 251.00 | 250.77 | 316,972 |
| May 1, 2024 | 252.00 | 259.00 | 250.00 | 250.00 | 249.78 | 294,937 |
| Apr 30, 2024 | 256.00 | 257.00 | 249.50 | 252.00 | 251.77 | 490,170 |
Related Tickers
H9G.F Hansard Global plc
0.5450
-0.91%
MFC-PP.TO Manulife Financial Corp
16.55
0.00%
GWO-PP.TO Great-West Lifeco Inc
22.85
0.00%
PWF-PO.TO Power Financial Corporation
23.62
-0.76%
HSDl.XC
PWF-PG.TO Power Financial Corporation
23.80
-0.42%
PZX.BE Ping An Insurance (Group) Co. of China Ltd
5.28
+0.90%
HSD.L Hansard Global plc
47.00
+0.86%
GWO-PM.TO Great-West Lifeco Inc
23.95
-0.21%
PHNX.L Phoenix Group Holdings plc
597.50
+0.76%