LSE - Delayed Quote GBp
CVS Group plc (CVSG.L)
1,298.00
+74.00
+(6.05%)
At close: May 2 at 5:00:46 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 1,226.00 | 1,298.00 | 1,214.00 | 1,298.00 | 1,298.00 | 551,204 |
| May 1, 2025 | 1,080.00 | 1,242.00 | 1,080.00 | 1,224.00 | 1,224.00 | 1,154,863 |
| Apr 30, 2025 | 1,100.00 | 1,100.00 | 1,052.00 | 1,076.00 | 1,076.00 | 391,881 |
| Apr 29, 2025 | 1,030.00 | 1,058.00 | 1,030.00 | 1,052.00 | 1,052.00 | 558,129 |
| Apr 28, 2025 | 1,012.00 | 1,046.00 | 994.00 | 1,034.00 | 1,034.00 | 386,153 |
| Apr 25, 2025 | 1,024.00 | 1,034.00 | 1,012.00 | 1,014.00 | 1,014.00 | 315,433 |
| Apr 24, 2025 | 1,010.00 | 1,038.00 | 1,006.00 | 1,016.00 | 1,016.00 | 254,222 |
| Apr 23, 2025 | 1,008.00 | 1,030.00 | 990.00 | 1,006.00 | 1,006.00 | 393,654 |
| Apr 22, 2025 | 1,010.00 | 1,010.00 | 972.78 | 994.00 | 994.00 | 210,176 |
| Apr 17, 2025 | 999.00 | 1,012.00 | 969.44 | 1,012.00 | 1,012.00 | 125,019 |
| Apr 16, 2025 | 984.00 | 1,034.00 | 984.00 | 1,002.00 | 1,002.00 | 208,526 |
| Apr 15, 2025 | 990.00 | 1,024.00 | 985.00 | 1,022.00 | 1,022.00 | 381,251 |
| Apr 14, 2025 | 998.00 | 998.00 | 962.00 | 986.00 | 986.00 | 162,147 |
| Apr 11, 2025 | 975.00 | 981.00 | 940.00 | 959.00 | 959.00 | 123,123 |
| Apr 10, 2025 | 967.00 | 1,014.00 | 943.00 | 964.00 | 964.00 | 566,420 |
| Apr 9, 2025 | 942.00 | 960.00 | 929.00 | 936.00 | 936.00 | 296,646 |
| Apr 8, 2025 | 936.00 | 972.00 | 929.00 | 969.00 | 969.00 | 345,999 |
| Apr 7, 2025 | 922.00 | 964.00 | 885.00 | 922.00 | 922.00 | 257,175 |
| Apr 4, 2025 | 984.00 | 999.00 | 941.00 | 951.00 | 951.00 | 292,023 |
| Apr 3, 2025 | 1,000.00 | 1,020.84 | 985.00 | 993.00 | 993.00 | 231,992 |
| Apr 2, 2025 | 1,016.00 | 1,024.00 | 993.40 | 1,016.00 | 1,016.00 | 173,832 |
| Apr 1, 2025 | 994.00 | 1,032.00 | 994.00 | 1,014.00 | 1,014.00 | 134,290 |
| Mar 31, 2025 | 983.00 | 1,014.00 | 969.40 | 1,004.00 | 1,004.00 | 329,272 |
| Mar 28, 2025 | 1,006.00 | 1,016.00 | 985.00 | 1,012.00 | 1,012.00 | 93,342 |
| Mar 27, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 153,743 |
| Mar 26, 2025 | 1,008.00 | 1,032.00 | 1,002.00 | 1,006.00 | 1,006.00 | 151,642 |
| Mar 25, 2025 | 1,000.00 | 1,022.60 | 1,000.00 | 1,000.00 | 1,000.00 | 167,679 |
| Mar 24, 2025 | 1,030.00 | 1,048.00 | 1,004.00 | 1,008.00 | 1,008.00 | 253,799 |
| Mar 21, 2025 | 1,010.00 | 1,058.00 | 997.00 | 1,042.00 | 1,042.00 | 545,349 |
| Mar 20, 2025 | 1,028.00 | 1,052.20 | 1,014.00 | 1,020.00 | 1,020.00 | 518,269 |
| Mar 19, 2025 | 1,050.00 | 1,054.00 | 1,028.00 | 1,028.00 | 1,028.00 | 211,214 |
| Mar 18, 2025 | 1,050.00 | 1,076.00 | 1,044.00 | 1,056.00 | 1,056.00 | 221,364 |
| Mar 17, 2025 | 1,020.00 | 1,104.00 | 1,004.00 | 1,058.00 | 1,058.00 | 395,206 |
| Mar 14, 2025 | 999.00 | 999.00 | 960.00 | 974.00 | 974.00 | 233,789 |
| Mar 13, 2025 | 960.00 | 990.00 | 957.00 | 968.00 | 968.00 | 250,629 |
| Mar 12, 2025 | 1,020.00 | 1,020.00 | 959.00 | 991.00 | 991.00 | 746,204 |
| Mar 11, 2025 | 970.00 | 1,014.00 | 970.00 | 992.00 | 992.00 | 180,085 |
| Mar 10, 2025 | 1,046.00 | 1,060.00 | 986.00 | 989.00 | 989.00 | 228,645 |
| Mar 7, 2025 | 1,056.00 | 1,058.00 | 1,030.00 | 1,048.00 | 1,048.00 | 193,350 |
| Mar 6, 2025 | 1,044.00 | 1,080.00 | 1,036.00 | 1,062.00 | 1,062.00 | 432,067 |
| Mar 5, 2025 | 1,010.00 | 1,076.00 | 1,010.00 | 1,034.00 | 1,034.00 | 293,808 |
| Mar 4, 2025 | 1,012.00 | 1,036.00 | 994.00 | 1,024.00 | 1,024.00 | 255,283 |
| Mar 3, 2025 | 1,024.00 | 1,034.00 | 997.00 | 1,020.00 | 1,020.00 | 177,864 |
| Feb 28, 2025 | 1,028.00 | 1,036.56 | 994.70 | 1,020.00 | 1,020.00 | 599,337 |
| Feb 27, 2025 | 1,060.00 | 1,064.00 | 1,014.00 | 1,038.00 | 1,038.00 | 250,218 |
| Feb 26, 2025 | 1,080.00 | 1,090.40 | 1,036.00 | 1,058.00 | 1,058.00 | 660,816 |
| Feb 25, 2025 | 1,036.00 | 1,058.20 | 1,030.00 | 1,030.00 | 1,030.00 | 581,868 |
| Feb 24, 2025 | 1,032.00 | 1,054.12 | 1,032.00 | 1,044.00 | 1,044.00 | 113,606 |
| Feb 21, 2025 | 1,036.00 | 1,060.00 | 1,035.36 | 1,040.00 | 1,040.00 | 117,980 |
| Feb 20, 2025 | 1,088.00 | 1,088.00 | 1,024.00 | 1,030.00 | 1,030.00 | 160,945 |
| Feb 19, 2025 | 1,052.00 | 1,096.00 | 1,052.00 | 1,082.00 | 1,082.00 | 163,191 |
| Feb 18, 2025 | 1,082.00 | 1,094.00 | 1,060.72 | 1,090.00 | 1,090.00 | 143,933 |
| Feb 17, 2025 | 1,060.00 | 1,078.00 | 1,050.00 | 1,072.00 | 1,072.00 | 205,657 |
| Feb 14, 2025 | 1,072.00 | 1,078.00 | 1,052.00 | 1,060.00 | 1,060.00 | 124,832 |
| Feb 13, 2025 | 1,066.00 | 1,074.00 | 1,040.00 | 1,068.00 | 1,068.00 | 169,411 |
| Feb 12, 2025 | 1,016.00 | 1,056.00 | 1,000.00 | 1,052.00 | 1,052.00 | 361,655 |
| Feb 11, 2025 | 1,000.00 | 1,018.00 | 988.00 | 1,018.00 | 1,018.00 | 272,615 |
| Feb 10, 2025 | 986.00 | 1,012.00 | 968.00 | 1,008.00 | 1,008.00 | 507,237 |
| Feb 7, 2025 | 1,000.00 | 1,008.00 | 983.00 | 986.00 | 986.00 | 221,412 |
| Feb 6, 2025 | 940.00 | 1,004.00 | 940.00 | 1,000.00 | 1,000.00 | 416,366 |
| Feb 5, 2025 | 970.00 | 1,002.00 | 949.00 | 950.00 | 950.00 | 223,141 |
| Feb 4, 2025 | 958.00 | 978.00 | 949.00 | 965.00 | 965.00 | 95,321 |
| Feb 3, 2025 | 1,000.00 | 1,000.00 | 957.00 | 968.00 | 968.00 | 102,629 |
| Jan 31, 2025 | 986.00 | 1,002.00 | 972.00 | 980.00 | 980.00 | 175,459 |
| Jan 30, 2025 | 1,030.00 | 1,038.00 | 986.00 | 986.00 | 986.00 | 411,009 |
| Jan 29, 2025 | 1,016.00 | 1,032.00 | 1,008.00 | 1,030.00 | 1,030.00 | 371,264 |
| Jan 28, 2025 | 920.00 | 1,018.00 | 920.00 | 1,008.00 | 1,008.00 | 227,661 |
| Jan 27, 2025 | 924.00 | 957.00 | 922.00 | 951.00 | 951.00 | 452,867 |
| Jan 24, 2025 | 941.00 | 953.00 | 925.00 | 945.00 | 945.00 | 356,543 |
| Jan 23, 2025 | 983.00 | 987.00 | 931.00 | 937.00 | 937.00 | 585,440 |
| Jan 22, 2025 | 940.00 | 970.00 | 925.12 | 967.00 | 967.00 | 993,319 |
| Jan 21, 2025 | 921.00 | 949.00 | 920.00 | 940.00 | 940.00 | 230,260 |
| Jan 20, 2025 | 920.00 | 935.00 | 909.00 | 921.00 | 921.00 | 766,348 |
| Jan 17, 2025 | 900.00 | 917.00 | 875.00 | 917.00 | 917.00 | 316,155 |
| Jan 16, 2025 | 846.00 | 878.00 | 841.00 | 878.00 | 878.00 | 165,803 |
| Jan 15, 2025 | 842.00 | 847.00 | 825.02 | 847.00 | 847.00 | 145,663 |
| Jan 14, 2025 | 804.00 | 837.00 | 804.00 | 818.00 | 818.00 | 247,096 |
| Jan 13, 2025 | 830.00 | 843.90 | 810.00 | 826.00 | 826.00 | 133,863 |
| Jan 10, 2025 | 815.00 | 854.00 | 815.00 | 823.00 | 823.00 | 150,780 |
| Jan 9, 2025 | 840.00 | 853.00 | 825.00 | 853.00 | 853.00 | 137,021 |
| Jan 8, 2025 | 826.00 | 857.00 | 800.00 | 828.00 | 828.00 | 264,432 |
| Jan 7, 2025 | 856.00 | 856.00 | 823.42 | 827.00 | 827.00 | 147,669 |
| Jan 6, 2025 | 830.00 | 853.00 | 813.40 | 848.00 | 848.00 | 128,302 |
| Jan 3, 2025 | 823.00 | 843.00 | 806.00 | 821.00 | 821.00 | 187,221 |
| Jan 2, 2025 | 860.00 | 860.00 | 823.00 | 823.00 | 823.00 | 133,771 |
| Dec 31, 2024 | 806.00 | 841.20 | 806.00 | 840.00 | 840.00 | 56,034 |
| Dec 30, 2024 | 829.00 | 843.00 | 807.76 | 820.00 | 820.00 | 128,552 |
| Dec 27, 2024 | 872.00 | 872.00 | 828.00 | 831.00 | 831.00 | 100,258 |
| Dec 24, 2024 | 817.00 | 835.00 | 817.00 | 826.00 | 826.00 | 42,344 |
| Dec 23, 2024 | 830.00 | 849.00 | 813.00 | 820.00 | 820.00 | 140,385 |
| Dec 20, 2024 | 853.00 | 857.00 | 817.00 | 833.00 | 833.00 | 296,919 |
| Dec 19, 2024 | 838.00 | 845.00 | 818.00 | 824.00 | 824.00 | 166,512 |
| Dec 18, 2024 | 835.00 | 853.00 | 831.00 | 848.00 | 848.00 | 148,782 |
| Dec 17, 2024 | 840.00 | 858.00 | 826.00 | 837.00 | 837.00 | 321,118 |
| Dec 16, 2024 | 892.00 | 892.00 | 844.00 | 858.00 | 858.00 | 107,307 |
| Dec 13, 2024 | 850.00 | 863.00 | 840.15 | 853.00 | 853.00 | 156,090 |
| Dec 12, 2024 | 910.00 | 910.00 | 859.00 | 861.00 | 861.00 | 154,093 |
| Dec 11, 2024 | 850.00 | 886.00 | 850.00 | 878.00 | 878.00 | 144,674 |
| Dec 10, 2024 | 895.00 | 915.00 | 869.00 | 876.00 | 876.00 | 187,681 |
| Dec 9, 2024 | 871.00 | 897.00 | 869.89 | 894.00 | 894.00 | 117,035 |
| Dec 6, 2024 | 854.00 | 875.00 | 840.00 | 870.00 | 870.00 | 96,057 |
| Dec 5, 2024 | 890.00 | 904.00 | 851.00 | 865.00 | 865.00 | 227,360 |
| Dec 4, 2024 | 880.00 | 898.00 | 858.00 | 888.00 | 888.00 | 253,513 |
| Dec 3, 2024 | 849.00 | 865.00 | 843.00 | 860.00 | 860.00 | 261,961 |
| Dec 2, 2024 | 860.00 | 871.00 | 831.00 | 846.00 | 846.00 | 261,439 |
| Nov 29, 2024 | 820.00 | 850.00 | 819.00 | 850.00 | 850.00 | 285,978 |
| Nov 28, 2024 | 811.00 | 822.00 | 791.00 | 822.00 | 822.00 | 691,300 |
| Nov 27, 2024 | 800.00 | 820.00 | 794.00 | 800.00 | 800.00 | 187,272 |
| Nov 26, 2024 | 825.00 | 831.00 | 794.00 | 798.00 | 798.00 | 173,103 |
| Nov 25, 2024 | 840.00 | 840.00 | 814.00 | 823.00 | 823.00 | 255,383 |
| Nov 22, 2024 | 840.00 | 841.00 | 818.00 | 832.00 | 832.00 | 98,878 |
| Nov 21, 2024 | 824.00 | 840.00 | 822.76 | 831.00 | 831.00 | 1,342,852 |
| Nov 20, 2024 | 862.00 | 911.30 | 819.00 | 828.00 | 828.00 | 758,905 |
| Nov 19, 2024 | 822.00 | 831.00 | 805.00 | 821.00 | 821.00 | 351,492 |
| Nov 18, 2024 | 870.00 | 870.00 | 808.00 | 824.00 | 824.00 | 201,740 |
| Nov 15, 2024 | 852.00 | 859.00 | 828.00 | 830.00 | 830.00 | 156,619 |
| Nov 14, 2024 | 833.00 | 857.00 | 826.00 | 849.00 | 849.00 | 583,634 |
| Nov 13, 2024 | 845.00 | 887.00 | 828.00 | 838.00 | 838.00 | 356,813 |
| Nov 12, 2024 | 917.00 | 918.72 | 838.00 | 844.00 | 844.00 | 641,524 |
| Nov 11, 2024 | 870.00 | 894.00 | 865.00 | 883.00 | 883.00 | 789,495 |
| Nov 8, 2024 | 887.00 | 899.00 | 860.00 | 865.00 | 865.00 | 434,886 |
| Nov 7, 2024 | 891.00 | 896.00 | 869.00 | 881.00 | 881.00 | 871,821 |
| Nov 6, 2024 | 952.00 | 952.00 | 880.00 | 885.00 | 885.00 | 216,043 |
| Nov 5, 2024 | 940.00 | 947.00 | 903.00 | 906.00 | 906.00 | 196,620 |
| Nov 4, 2024 | 956.00 | 971.00 | 925.00 | 934.00 | 934.00 | 334,943 |
| Nov 1, 2024 | 970.00 | 970.00 | 929.00 | 959.00 | 959.00 | 222,015 |
| Oct 31, 2024 | 8 Dividend | |||||
| Oct 31, 2024 | 944.00 | 976.00 | 928.00 | 943.00 | 943.00 | 699,171 |
| Oct 30, 2024 | 920.00 | 1,011.40 | 910.00 | 973.00 | 972.92 | 813,489 |
| Oct 29, 2024 | 912.00 | 917.72 | 899.00 | 907.00 | 906.93 | 559,976 |
| Oct 28, 2024 | 918.00 | 938.00 | 905.00 | 915.00 | 914.92 | 141,935 |
| Oct 25, 2024 | 920.00 | 932.00 | 913.40 | 922.00 | 921.92 | 175,337 |
| Oct 24, 2024 | 929.00 | 939.00 | 925.00 | 926.00 | 925.92 | 224,280 |
| Oct 23, 2024 | 940.00 | 961.00 | 921.00 | 922.00 | 921.92 | 253,204 |
| Oct 22, 2024 | 930.00 | 951.00 | 930.00 | 946.00 | 945.92 | 555,895 |
| Oct 21, 2024 | 947.00 | 965.02 | 933.00 | 936.00 | 935.92 | 332,108 |
| Oct 18, 2024 | 998.00 | 998.00 | 935.00 | 949.00 | 948.92 | 352,196 |
| Oct 17, 2024 | 960.00 | 984.30 | 960.00 | 967.00 | 966.92 | 193,955 |
| Oct 16, 2024 | 992.00 | 1,008.00 | 969.00 | 969.00 | 968.92 | 246,097 |
| Oct 15, 2024 | 1,010.00 | 1,020.00 | 989.00 | 994.00 | 993.92 | 292,811 |
| Oct 14, 2024 | 1,012.00 | 1,028.55 | 1,004.00 | 1,004.00 | 1,003.92 | 356,217 |
| Oct 11, 2024 | 1,042.00 | 1,046.00 | 1,014.00 | 1,020.00 | 1,019.92 | 375,220 |
| Oct 10, 2024 | 1,114.00 | 1,114.00 | 1,030.00 | 1,042.00 | 1,041.91 | 551,688 |
| Oct 9, 2024 | 1,052.00 | 1,086.00 | 1,046.00 | 1,054.00 | 1,053.91 | 479,510 |
| Oct 8, 2024 | 1,040.00 | 1,070.00 | 1,035.00 | 1,056.00 | 1,055.91 | 251,687 |
| Oct 7, 2024 | 1,062.00 | 1,086.00 | 1,043.00 | 1,052.00 | 1,051.91 | 580,507 |
| Oct 4, 2024 | 1,054.00 | 1,067.55 | 1,031.50 | 1,060.00 | 1,059.91 | 520,885 |
| Oct 3, 2024 | 1,120.00 | 1,124.00 | 1,040.00 | 1,064.00 | 1,063.91 | 964,479 |
| Oct 2, 2024 | 1,158.00 | 1,158.00 | 1,106.00 | 1,120.00 | 1,119.91 | 693,608 |
| Oct 1, 2024 | 1,114.00 | 1,146.00 | 1,104.00 | 1,118.00 | 1,117.91 | 218,523 |
| Sep 30, 2024 | 1,100.00 | 1,132.00 | 1,082.00 | 1,132.00 | 1,131.91 | 347,567 |
| Sep 27, 2024 | 1,140.00 | 1,198.00 | 1,088.00 | 1,112.00 | 1,111.91 | 309,833 |
| Sep 26, 2024 | 1,070.00 | 1,220.00 | 1,060.00 | 1,176.00 | 1,175.90 | 536,670 |
| Sep 25, 2024 | 1,140.00 | 1,158.00 | 1,100.92 | 1,120.00 | 1,119.91 | 544,160 |
| Sep 24, 2024 | 1,172.00 | 1,183.32 | 1,144.00 | 1,144.00 | 1,143.91 | 167,178 |
| Sep 23, 2024 | 1,216.00 | 1,226.00 | 1,168.00 | 1,168.00 | 1,167.90 | 909,909 |
| Sep 20, 2024 | 1,210.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,195.90 | 300,242 |
| Sep 19, 2024 | 1,184.00 | 1,212.00 | 1,180.00 | 1,194.00 | 1,193.90 | 450,424 |
| Sep 18, 2024 | 1,140.00 | 1,182.00 | 1,114.00 | 1,172.00 | 1,171.90 | 344,667 |
| Sep 17, 2024 | 1,168.00 | 1,197.96 | 1,128.00 | 1,144.00 | 1,143.91 | 277,157 |
| Sep 16, 2024 | 1,134.00 | 1,154.00 | 1,106.00 | 1,126.00 | 1,125.91 | 476,421 |
| Sep 13, 2024 | 1,126.00 | 1,178.00 | 1,122.00 | 1,150.00 | 1,149.91 | 387,240 |
| Sep 12, 2024 | 1,140.00 | 1,144.00 | 1,120.00 | 1,124.00 | 1,123.91 | 93,655 |
| Sep 11, 2024 | 1,126.00 | 1,142.00 | 1,124.00 | 1,124.00 | 1,123.91 | 66,038 |
| Sep 10, 2024 | 1,162.00 | 1,162.00 | 1,119.32 | 1,130.00 | 1,129.91 | 133,062 |
| Sep 9, 2024 | 1,134.00 | 1,162.00 | 1,106.00 | 1,162.00 | 1,161.90 | 89,463 |
| Sep 6, 2024 | 1,136.00 | 1,136.00 | 1,113.32 | 1,122.00 | 1,121.91 | 367,674 |
| Sep 5, 2024 | 1,106.00 | 1,132.00 | 1,100.00 | 1,118.00 | 1,117.91 | 72,850 |
| Sep 4, 2024 | 1,100.00 | 1,140.00 | 1,068.00 | 1,116.00 | 1,115.91 | 612,132 |
| Sep 3, 2024 | 1,124.00 | 1,124.00 | 1,080.00 | 1,100.00 | 1,099.91 | 217,316 |
| Sep 2, 2024 | 1,122.00 | 1,164.00 | 1,106.00 | 1,108.00 | 1,107.91 | 54,693 |
| Aug 30, 2024 | 1,130.00 | 1,150.00 | 1,108.36 | 1,134.00 | 1,133.91 | 220,805 |
| Aug 29, 2024 | 1,136.00 | 1,142.00 | 1,108.00 | 1,122.00 | 1,121.91 | 176,328 |
| Aug 28, 2024 | 1,136.00 | 1,136.00 | 1,098.00 | 1,112.00 | 1,111.91 | 98,457 |
| Aug 27, 2024 | 1,136.00 | 1,136.00 | 1,098.00 | 1,124.00 | 1,123.91 | 112,660 |
| Aug 23, 2024 | 1,106.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,109.91 | 78,026 |
| Aug 22, 2024 | 1,108.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,109.91 | 107,024 |
| Aug 21, 2024 | 1,100.00 | 1,126.00 | 1,095.41 | 1,108.00 | 1,107.91 | 98,717 |
| Aug 20, 2024 | 1,110.00 | 1,134.00 | 1,082.00 | 1,100.00 | 1,099.91 | 179,588 |
| Aug 19, 2024 | 1,104.00 | 1,136.00 | 1,094.00 | 1,118.00 | 1,117.91 | 61,412 |
| Aug 16, 2024 | 1,098.00 | 1,120.00 | 1,074.00 | 1,104.00 | 1,103.91 | 156,843 |
| Aug 15, 2024 | 1,108.00 | 1,110.00 | 1,070.64 | 1,110.00 | 1,109.91 | 146,060 |
| Aug 14, 2024 | 1,100.00 | 1,100.00 | 1,051.00 | 1,090.00 | 1,089.91 | 200,755 |
| Aug 13, 2024 | 1,076.00 | 1,082.00 | 1,054.00 | 1,056.00 | 1,055.91 | 219,012 |
| Aug 12, 2024 | 1,070.00 | 1,084.00 | 1,050.00 | 1,080.00 | 1,079.91 | 182,884 |
| Aug 9, 2024 | 1,050.00 | 1,106.75 | 1,050.00 | 1,064.00 | 1,063.91 | 66,934 |
| Aug 8, 2024 | 1,138.00 | 1,138.00 | 1,082.00 | 1,096.00 | 1,095.91 | 219,208 |
| Aug 7, 2024 | 1,078.00 | 1,114.00 | 1,078.00 | 1,110.00 | 1,109.91 | 148,735 |
| Aug 6, 2024 | 1,052.00 | 1,086.00 | 1,050.00 | 1,084.00 | 1,083.91 | 161,216 |
| Aug 5, 2024 | 1,016.00 | 1,060.00 | 1,004.00 | 1,044.00 | 1,043.91 | 162,038 |
| Aug 2, 2024 | 1,092.00 | 1,108.68 | 1,046.00 | 1,046.00 | 1,045.91 | 223,642 |
| Aug 1, 2024 | 1,142.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,109.91 | 152,255 |
| Jul 31, 2024 | 1,060.00 | 1,140.00 | 1,060.00 | 1,140.00 | 1,139.91 | 235,335 |
| Jul 30, 2024 | 1,050.00 | 1,108.00 | 1,050.00 | 1,102.00 | 1,101.91 | 259,112 |
| Jul 29, 2024 | 1,120.00 | 1,120.00 | 1,081.30 | 1,094.00 | 1,093.91 | 212,137 |
| Jul 26, 2024 | 1,094.00 | 1,114.00 | 1,081.95 | 1,106.00 | 1,105.91 | 117,250 |
| Jul 25, 2024 | 1,048.00 | 1,104.00 | 991.00 | 1,092.00 | 1,091.91 | 327,349 |
| Jul 24, 2024 | 1,060.00 | 1,066.00 | 1,041.20 | 1,050.00 | 1,049.91 | 234,977 |
| Jul 23, 2024 | 1,080.00 | 1,094.00 | 1,042.00 | 1,068.00 | 1,067.91 | 138,962 |
| Jul 22, 2024 | 1,080.00 | 1,086.00 | 1,048.00 | 1,068.00 | 1,067.91 | 78,503 |
| Jul 19, 2024 | 1,046.00 | 1,056.66 | 1,040.00 | 1,048.00 | 1,047.91 | 104,901 |
| Jul 18, 2024 | 1,042.00 | 1,076.00 | 1,032.00 | 1,054.00 | 1,053.91 | 1,513,568 |
| Jul 17, 2024 | 1,020.00 | 1,038.00 | 990.00 | 1,032.00 | 1,031.92 | 824,225 |
| Jul 16, 2024 | 1,024.00 | 1,050.00 | 1,011.05 | 1,018.00 | 1,017.92 | 275,849 |
| Jul 15, 2024 | 1,050.00 | 1,050.00 | 1,025.00 | 1,038.00 | 1,037.91 | 125,546 |
| Jul 12, 2024 | 1,030.00 | 1,054.00 | 1,012.00 | 1,040.00 | 1,039.91 | 200,291 |
| Jul 11, 2024 | 1,004.00 | 1,036.44 | 997.00 | 1,030.00 | 1,029.92 | 236,958 |
| Jul 10, 2024 | 1,030.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,003.92 | 197,681 |
| Jul 9, 2024 | 1,056.00 | 1,058.33 | 1,006.00 | 1,006.00 | 1,005.92 | 141,795 |
| Jul 8, 2024 | 1,044.00 | 1,060.00 | 1,030.00 | 1,054.00 | 1,053.91 | 129,610 |
| Jul 5, 2024 | 1,008.00 | 1,068.00 | 1,008.00 | 1,036.00 | 1,035.91 | 300,472 |
| Jul 4, 2024 | 1,046.00 | 1,076.00 | 1,010.00 | 1,042.00 | 1,041.91 | 311,800 |
| Jul 3, 2024 | 999.00 | 1,066.00 | 991.00 | 1,048.00 | 1,047.91 | 505,899 |
| Jul 2, 2024 | 1,020.00 | 1,064.00 | 1,014.00 | 1,040.00 | 1,039.91 | 130,473 |
| Jul 1, 2024 | 1,020.00 | 1,070.00 | 1,012.00 | 1,066.00 | 1,065.91 | 176,014 |
| Jun 28, 2024 | 1,002.00 | 1,032.00 | 994.00 | 1,008.00 | 1,007.92 | 125,198 |
| Jun 27, 2024 | 1,026.00 | 1,030.00 | 1,006.00 | 1,010.00 | 1,009.92 | 108,799 |
| Jun 26, 2024 | 1,054.00 | 1,054.00 | 1,012.00 | 1,018.00 | 1,017.92 | 371,632 |
| Jun 25, 2024 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,039.91 | 212,562 |
| Jun 24, 2024 | 1,028.00 | 1,078.00 | 1,018.00 | 1,056.00 | 1,055.91 | 193,665 |
| Jun 21, 2024 | 1,044.00 | 1,060.00 | 1,022.00 | 1,022.00 | 1,021.92 | 281,882 |
| Jun 20, 2024 | 1,034.00 | 1,052.00 | 1,018.00 | 1,044.00 | 1,043.91 | 170,128 |
| Jun 19, 2024 | 1,046.00 | 1,060.00 | 1,022.00 | 1,022.00 | 1,021.92 | 184,504 |
| Jun 18, 2024 | 1,086.00 | 1,100.00 | 1,049.92 | 1,056.00 | 1,055.91 | 232,004 |
| Jun 17, 2024 | 1,128.00 | 1,130.00 | 1,074.00 | 1,092.00 | 1,091.91 | 95,599 |
| Jun 14, 2024 | 1,154.00 | 1,162.00 | 1,077.92 | 1,084.00 | 1,083.91 | 150,887 |
| Jun 13, 2024 | 1,140.00 | 1,186.00 | 1,104.00 | 1,116.00 | 1,115.91 | 434,046 |
| Jun 12, 2024 | 1,124.00 | 1,178.00 | 1,110.72 | 1,152.00 | 1,151.91 | 88,689 |
| Jun 11, 2024 | 1,136.00 | 1,144.00 | 1,112.00 | 1,114.00 | 1,113.91 | 178,086 |
| Jun 10, 2024 | 1,114.00 | 1,142.00 | 1,114.00 | 1,138.00 | 1,137.91 | 173,661 |
| Jun 7, 2024 | 1,130.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,127.91 | 85,980 |
| Jun 6, 2024 | 1,130.00 | 1,180.00 | 1,130.00 | 1,132.00 | 1,131.91 | 181,002 |
| Jun 5, 2024 | 1,152.00 | 1,188.84 | 1,152.00 | 1,154.00 | 1,153.91 | 319,876 |
| Jun 4, 2024 | 1,180.00 | 1,195.32 | 1,172.00 | 1,174.00 | 1,173.90 | 1,067,876 |
| Jun 3, 2024 | 1,114.00 | 1,190.00 | 1,114.00 | 1,190.00 | 1,189.90 | 372,052 |
| May 31, 2024 | 1,120.00 | 1,164.48 | 1,119.00 | 1,158.00 | 1,157.90 | 970,734 |
| May 30, 2024 | 1,072.00 | 1,118.00 | 1,058.00 | 1,118.00 | 1,117.91 | 198,753 |
| May 29, 2024 | 1,064.00 | 1,076.00 | 1,054.00 | 1,072.00 | 1,071.91 | 526,969 |
| May 28, 2024 | 1,076.00 | 1,088.00 | 1,054.00 | 1,066.00 | 1,065.91 | 500,108 |
| May 24, 2024 | 1,056.00 | 1,076.00 | 1,032.00 | 1,076.00 | 1,075.91 | 280,663 |
| May 23, 2024 | 1,016.00 | 1,080.00 | 1,001.18 | 1,062.00 | 1,061.91 | 593,786 |
| May 22, 2024 | 1,050.00 | 1,072.00 | 1,036.00 | 1,036.00 | 1,035.91 | 242,693 |
| May 21, 2024 | 1,060.00 | 1,064.00 | 1,030.00 | 1,046.00 | 1,045.91 | 168,508 |
| May 20, 2024 | 1,030.00 | 1,060.00 | 1,014.00 | 1,060.00 | 1,059.91 | 1,351,450 |
| May 17, 2024 | 1,046.00 | 1,048.00 | 1,006.00 | 1,008.00 | 1,007.92 | 139,235 |
| May 16, 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,032.00 | 1,031.92 | 137,916 |
| May 15, 2024 | 995.00 | 1,030.00 | 984.00 | 1,026.00 | 1,025.92 | 1,776,848 |
| May 14, 2024 | 980.00 | 998.00 | 950.00 | 991.00 | 990.92 | 424,622 |
| May 13, 2024 | 987.00 | 1,026.00 | 936.30 | 955.00 | 954.92 | 552,899 |
| May 10, 2024 | 997.00 | 1,006.00 | 961.39 | 983.00 | 982.92 | 191,667 |
| May 9, 2024 | 971.00 | 997.00 | 971.00 | 978.00 | 977.92 | 209,318 |
| May 8, 2024 | 965.00 | 984.00 | 958.30 | 984.00 | 983.92 | 374,734 |
| May 7, 2024 | 973.00 | 986.00 | 950.02 | 967.00 | 966.92 | 225,090 |
| May 3, 2024 | 947.00 | 982.00 | 931.00 | 975.00 | 974.92 | 779,437 |
| May 2, 2024 | 963.00 | 963.00 | 940.00 | 955.00 | 954.92 | 326,424 |
Related Tickers
XPSl.XC
4331.T Take and Give. Needs Co., Ltd
861.00
-0.46%
CWC.F CEWE Stiftung & Co. KGaA
102.20
+0.59%
CSV Carriage Services, Inc.
40.35
+1.53%
MED Medifast, Inc.
13.25
+2.08%
CLIK Click Holdings Limited
0.3450
+59.43%
EJH E-Home Household Service Holdings Limited
0.2013
-32.63%
SCI Service Corporation International
76.55
-0.12%
TRNR Interactive Strength Inc.
0.6685
-1.69%
FOOD.TO Goodfood Market Corp.
0.1500
0.00%