550.00
-45.00
(-7.56%)
At close: 6:03:18 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 579.00 | 579.00 | 535.50 | 550.00 | 550.00 | 4,934 |
| Jan 29, 2025 | 610.00 | 580.00 | 565.00 | 595.00 | 595.00 | 818 |
| Jan 28, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jan 27, 2025 | 635.00 | 618.90 | 565.52 | 610.00 | 610.00 | 4,106 |
| Jan 24, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Jan 23, 2025 | 665.00 | 625.00 | 625.00 | 635.00 | 635.00 | 1,000 |
| Jan 22, 2025 | 665.00 | 684.00 | 650.80 | 665.00 | 665.00 | 1,551 |
| Jan 21, 2025 | 637.50 | 670.00 | 650.00 | 665.00 | 665.00 | 5,907 |
| Jan 20, 2025 | 625.00 | 631.05 | 630.00 | 637.50 | 637.50 | 2,500 |
| Jan 17, 2025 | 625.00 | 611.00 | 600.26 | 625.00 | 625.00 | 757 |
| Jan 16, 2025 | 11.50 Dividend | |||||
| Jan 16, 2025 | 625.00 | 611.00 | 611.00 | 625.00 | 625.00 | 1,525 |
| Jan 15, 2025 | 625.00 | 612.10 | 612.10 | 625.00 | 613.50 | 500 |
| Jan 14, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 613.50 | - |
| Jan 13, 2025 | 625.00 | 612.10 | 612.10 | 625.00 | 613.50 | 500 |
| Jan 10, 2025 | 625.00 | 640.00 | 611.00 | 625.00 | 613.50 | 1,030 |
| Jan 9, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 613.50 | - |
| Jan 8, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 613.50 | - |
| Jan 7, 2025 | 610.00 | 619.60 | 602.00 | 625.00 | 613.50 | 1,507 |
| Jan 6, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 598.78 | 1,514 |
| Jan 3, 2025 | 595.00 | 619.00 | 605.00 | 610.00 | 598.78 | 401 |
| Jan 2, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 584.05 | - |
| Dec 31, 2024 | 575.00 | 600.00 | 600.00 | 595.00 | 584.05 | 202 |
| Dec 30, 2024 | 575.00 | 561.00 | 561.00 | 575.00 | 564.42 | 400 |
| Dec 27, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Dec 24, 2024 | 575.00 | 600.00 | 600.00 | 575.00 | 564.42 | 350 |
| Dec 23, 2024 | 565.00 | 595.00 | 589.00 | 575.00 | 564.42 | 1,600 |
| Dec 20, 2024 | 555.00 | 570.00 | 569.40 | 565.00 | 554.60 | 509 |
| Dec 19, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 544.79 | - |
| Dec 18, 2024 | 545.00 | 560.00 | 540.00 | 555.00 | 544.79 | 6,813 |
| Dec 17, 2024 | 550.00 | 560.00 | 540.00 | 545.00 | 534.97 | 4,726 |
| Dec 16, 2024 | 570.00 | 580.00 | 550.00 | 560.00 | 549.70 | 4,237 |
| Dec 13, 2024 | 570.00 | 551.00 | 551.00 | 570.00 | 559.51 | 2,000 |
| Dec 12, 2024 | 565.00 | 582.50 | 550.00 | 570.00 | 559.51 | 1,250 |
| Dec 11, 2024 | 565.00 | 546.00 | 546.00 | 565.00 | 554.60 | 250 |
| Dec 10, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 554.60 | - |
| Dec 9, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 554.60 | - |
| Dec 6, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 554.60 | - |
| Dec 5, 2024 | 565.00 | 582.50 | 582.50 | 565.00 | 554.60 | 9 |
| Dec 4, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 554.60 | - |
| Dec 3, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 534.97 | - |
| Dec 2, 2024 | 540.00 | 547.00 | 547.00 | 540.00 | 530.06 | 361 |
| Nov 29, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 28, 2024 | 540.00 | 547.00 | 532.50 | 540.00 | 530.06 | 890 |
| Nov 27, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 26, 2024 | 540.00 | 532.50 | 532.50 | 540.00 | 530.06 | 698 |
| Nov 25, 2024 | 540.00 | 532.50 | 532.50 | 540.00 | 530.06 | 807 |
| Nov 22, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 21, 2024 | 540.00 | 532.50 | 532.50 | 540.00 | 530.06 | 1,000 |
| Nov 20, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 19, 2024 | 540.00 | 535.00 | 535.00 | 540.00 | 530.06 | 3,000 |
| Nov 18, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 15, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 14, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 13, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 12, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 11, 2024 | 540.00 | 534.00 | 534.00 | 540.00 | 530.06 | 1,000 |
| Nov 8, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 7, 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 530.06 | 10 |
| Nov 6, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 5, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 4, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 530.06 | - |
| Nov 1, 2024 | 540.00 | 549.60 | 549.60 | 540.00 | 530.06 | 700 |
| Oct 31, 2024 | 540.00 | 549.60 | 547.00 | 540.00 | 530.06 | 1,829 |
| Oct 30, 2024 | 540.00 | 547.00 | 530.00 | 540.00 | 530.06 | 717 |
| Oct 29, 2024 | 552.50 | 550.00 | 510.00 | 540.00 | 530.06 | 8,116 |
| Oct 28, 2024 | 552.50 | 531.00 | 531.00 | 552.50 | 542.33 | 1,150 |
| Oct 25, 2024 | 557.50 | 560.00 | 530.00 | 552.50 | 542.33 | 4,147 |
| Oct 24, 2024 | 580.00 | 561.00 | 540.00 | 580.00 | 569.33 | 7,286 |
| Oct 23, 2024 | 580.00 | 561.00 | 561.00 | 580.00 | 569.33 | 1,845 |
| Oct 22, 2024 | 580.00 | 600.00 | 600.00 | 580.00 | 569.33 | 249 |
| Oct 21, 2024 | 580.00 | 590.00 | 561.00 | 580.00 | 569.33 | 3,017 |
| Oct 18, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 569.33 | - |
| Oct 17, 2024 | 580.00 | 561.00 | 561.00 | 580.00 | 569.33 | 630 |
| Oct 16, 2024 | 580.00 | 572.55 | 560.00 | 580.00 | 569.33 | 15,481 |
| Oct 15, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 569.33 | - |
| Oct 14, 2024 | 580.00 | 571.55 | 571.55 | 580.00 | 569.33 | 1,000 |
| Oct 11, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 569.33 | - |
| Oct 10, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 569.33 | - |
| Oct 9, 2024 | 580.00 | 571.00 | 571.00 | 580.00 | 569.33 | 765 |
| Oct 8, 2024 | 580.00 | 571.00 | 571.00 | 580.00 | 569.33 | 100 |
| Oct 7, 2024 | 580.00 | 600.00 | 600.00 | 580.00 | 569.33 | 9 |
| Oct 4, 2024 | 575.00 | 590.00 | 590.00 | 580.00 | 569.33 | 912 |
| Oct 3, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Oct 2, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Oct 1, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 30, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 27, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 26, 2024 | 575.00 | 568.00 | 567.00 | 575.00 | 564.42 | 981 |
| Sep 25, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 24, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 23, 2024 | 540.00 | 595.00 | 550.20 | 575.00 | 564.42 | 1,882 |
| Sep 20, 2024 | 540.00 | 560.00 | 560.00 | 540.00 | 530.06 | 1,365 |
| Sep 19, 2024 | 530.00 | 555.00 | 550.00 | 540.00 | 530.06 | 2,197 |
| Sep 18, 2024 | 530.00 | 544.00 | 535.00 | 530.00 | 520.25 | 3,555 |
| Sep 17, 2024 | 565.00 | 525.00 | 525.00 | 545.00 | 534.97 | 3,000 |
| Sep 16, 2024 | 565.00 | 561.00 | 530.00 | 565.00 | 554.60 | 1,200 |
| Sep 13, 2024 | 565.00 | 572.49 | 572.49 | 565.00 | 554.60 | 1,809 |
| Sep 12, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 554.60 | - |
| Sep 11, 2024 | 575.00 | 537.00 | 537.00 | 565.00 | 554.60 | 500 |
| Sep 10, 2024 | 575.00 | 584.00 | 584.00 | 575.00 | 564.42 | 500 |
| Sep 9, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 6, 2024 | 575.00 | 588.00 | 550.00 | 575.00 | 564.42 | 1,142 |
| Sep 5, 2024 | 575.00 | 588.00 | 588.00 | 575.00 | 564.42 | 9 |
| Sep 4, 2024 | 575.00 | 551.00 | 551.00 | 575.00 | 564.42 | 974 |
| Sep 3, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Sep 2, 2024 | 575.00 | 551.00 | 551.00 | 575.00 | 564.42 | 161 |
| Aug 30, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Aug 29, 2024 | 575.00 | 590.00 | 590.00 | 575.00 | 564.42 | 2,000 |
| Aug 28, 2024 | 575.00 | 552.40 | 550.00 | 575.00 | 564.42 | 2,076 |
| Aug 27, 2024 | 575.00 | 560.00 | 560.00 | 575.00 | 564.42 | 1,000 |
| Aug 23, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Aug 22, 2024 | 575.00 | 599.00 | 599.00 | 575.00 | 564.42 | 9 |
| Aug 21, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Aug 20, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 564.42 | - |
| Aug 19, 2024 | 575.00 | 595.00 | 595.00 | 575.00 | 564.42 | 552 |
| Aug 16, 2024 | 575.00 | 580.00 | 580.00 | 575.00 | 564.42 | 750 |
| Aug 15, 2024 | 575.00 | 580.00 | 580.00 | 575.00 | 564.42 | 28 |
| Aug 14, 2024 | 575.00 | 580.00 | 580.00 | 575.00 | 564.42 | 21 |
| Aug 13, 2024 | 582.50 | 584.00 | 555.00 | 575.00 | 564.42 | 2,906 |
| Aug 12, 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 571.78 | - |
| Aug 9, 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 571.78 | - |
| Aug 8, 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 571.78 | - |
| Aug 7, 2024 | 575.00 | 587.50 | 587.50 | 582.50 | 571.78 | 774 |
| Aug 6, 2024 | 585.00 | 591.66 | 525.00 | 575.00 | 564.42 | 5,755 |
| Aug 5, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.24 | - |
| Aug 2, 2024 | 640.00 | 630.00 | 575.00 | 585.00 | 574.24 | 3,071 |
| Aug 1, 2024 | 640.00 | 644.00 | 644.00 | 640.00 | 628.22 | 1 |
| Jul 31, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 628.22 | - |
| Jul 30, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 628.22 | - |
| Jul 29, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 628.22 | - |
| Jul 26, 2024 | 650.00 | 665.00 | 630.00 | 640.00 | 628.22 | 81,258 |
| Jul 25, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 638.04 | - |
| Jul 24, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 638.04 | - |
| Jul 23, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 638.04 | - |
| Jul 22, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 638.04 | - |
| Jul 19, 2024 | 650.00 | 631.85 | 631.85 | 650.00 | 638.04 | 2,700 |
| Jul 18, 2024 | 5.00 Dividend | |||||
| Jul 18, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 638.04 | - |
| Jul 17, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 633.13 | - |
| Jul 16, 2024 | 650.00 | 638.55 | 638.55 | 650.00 | 633.13 | 1,059 |
| Jul 15, 2024 | 650.00 | 657.20 | 657.20 | 650.00 | 633.13 | 1,500 |
| Jul 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 633.13 | - |
| Jul 11, 2024 | 650.00 | 657.20 | 657.20 | 650.00 | 633.13 | 11 |
| Jul 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 633.13 | - |
| Jul 9, 2024 | 650.00 | 660.00 | 636.40 | 650.00 | 633.13 | 4,599 |
| Jul 8, 2024 | 650.00 | 636.40 | 636.40 | 650.00 | 633.13 | 299 |
| Jul 5, 2024 | 610.00 | 637.00 | 616.00 | 650.00 | 633.13 | 5,211 |
| Jul 4, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 594.17 | - |
| Jul 3, 2024 | 610.00 | 617.20 | 617.20 | 610.00 | 594.17 | 443 |
| Jul 2, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 594.17 | - |
| Jul 1, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 594.17 | - |
| Jun 28, 2024 | 610.00 | 625.00 | 625.00 | 610.00 | 594.17 | 100 |
| Jun 27, 2024 | 620.00 | 650.00 | 650.00 | 620.00 | 603.91 | 1 |
| Jun 26, 2024 | 620.00 | 610.00 | 591.00 | 620.00 | 603.91 | 5,520 |
| Jun 25, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 603.91 | - |
| Jun 24, 2024 | 620.00 | 647.00 | 612.00 | 620.00 | 603.91 | 4,600 |
| Jun 21, 2024 | 620.00 | 601.00 | 601.00 | 620.00 | 603.91 | 646 |
| Jun 20, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 603.91 | - |
| Jun 19, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 603.91 | - |
| Jun 18, 2024 | 650.00 | 620.00 | 620.00 | 650.00 | 633.13 | 50 |
| Jun 17, 2024 | 650.00 | 622.55 | 620.00 | 650.00 | 633.13 | 384 |
| Jun 14, 2024 | 630.00 | 650.40 | 650.40 | 650.00 | 633.13 | 750 |
| Jun 13, 2024 | 620.00 | 645.00 | 645.00 | 630.00 | 613.65 | 657 |
| Jun 12, 2024 | 655.00 | 640.00 | 611.00 | 620.00 | 603.91 | 3,274 |
| Jun 11, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 10, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 7, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 6, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 5, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 4, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Jun 3, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| May 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.38 | - |
| May 30, 2024 | 6.55 | 6.66 | 6.50 | 6.55 | 6.38 | 599 |
| May 29, 2024 | 6.60 | 6.80 | 6.46 | 6.55 | 6.38 | 302 |
| May 28, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 642.87 | - |
| May 24, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 642.87 | - |
| May 23, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 642.87 | - |
| May 22, 2024 | 660.00 | 670.00 | 670.00 | 660.00 | 642.87 | 149 |
| May 21, 2024 | 670.00 | 670.00 | 645.00 | 660.00 | 642.87 | 1,097 |
| May 20, 2024 | 675.00 | 690.00 | 672.00 | 670.00 | 652.61 | 1,150 |
| May 17, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 16, 2024 | 675.00 | 650.00 | 650.00 | 675.00 | 657.48 | 1,000 |
| May 15, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 14, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 13, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 10, 2024 | 675.00 | 675.00 | 657.50 | 675.00 | 657.48 | 3,330 |
| May 9, 2024 | 675.00 | 700.00 | 700.00 | 675.00 | 657.48 | 319 |
| May 8, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 7, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 3, 2024 | 675.00 | 700.00 | 700.00 | 675.00 | 657.48 | 27 |
| May 2, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| May 1, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Apr 30, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Apr 29, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Apr 26, 2024 | 675.00 | 700.00 | 655.00 | 675.00 | 657.48 | 2,170 |
| Apr 25, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Apr 24, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Apr 23, 2024 | 675.00 | 655.00 | 655.00 | 675.00 | 657.48 | 1,042 |
| Apr 22, 2024 | 675.00 | 700.00 | 690.00 | 675.00 | 657.48 | 971 |
| Apr 19, 2024 | 630.00 | 660.00 | 656.00 | 675.00 | 657.48 | 2,970 |
| Apr 18, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 613.65 | - |
| Apr 17, 2024 | 630.00 | 602.00 | 600.00 | 630.00 | 613.65 | 2,180 |
| Apr 16, 2024 | 630.00 | 615.56 | 615.56 | 630.00 | 613.65 | 440 |
| Apr 15, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 613.65 | - |
| Apr 12, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 613.65 | - |
| Apr 11, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 613.65 | - |
| Apr 10, 2024 | 630.00 | 648.00 | 648.00 | 630.00 | 613.65 | 2,142 |
| Apr 9, 2024 | 650.00 | 645.00 | 640.00 | 630.00 | 613.65 | 2,652 |
| Apr 8, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 633.13 | - |
| Apr 5, 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 633.13 | 4 |
| Apr 4, 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 633.13 | 300 |
| Apr 3, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 633.13 | 99 |
| Apr 2, 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 633.13 | 81 |
| Mar 28, 2024 | 650.00 | 600.00 | 600.00 | 650.00 | 633.13 | 800 |
| Mar 27, 2024 | 655.00 | 640.00 | 640.00 | 650.00 | 633.13 | 200 |
| Mar 26, 2024 | 655.00 | 666.40 | 640.00 | 655.00 | 638.00 | 30,270 |
| Mar 25, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Mar 22, 2024 | 655.00 | 643.60 | 643.60 | 655.00 | 638.00 | 357 |
| Mar 21, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Mar 20, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 638.00 | - |
| Mar 19, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 657.48 | - |
| Mar 18, 2024 | 702.50 | 670.00 | 670.00 | 675.00 | 657.48 | 1,000 |
| Mar 15, 2024 | 705.00 | 721.00 | 721.00 | 702.50 | 684.27 | 361 |
| Mar 14, 2024 | 705.00 | 682.20 | 682.20 | 705.00 | 686.70 | 75 |
| Mar 13, 2024 | 670.00 | 677.00 | 677.00 | 705.00 | 686.70 | 1,657 |
| Mar 12, 2024 | 670.00 | 678.00 | 678.00 | 670.00 | 652.61 | 3 |
| Mar 11, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 652.61 | - |
| Mar 8, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 647.74 | - |
| Mar 7, 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 647.74 | 700 |
| Mar 6, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 647.74 | - |
| Mar 5, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 647.74 | - |
| Mar 4, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 647.74 | - |
| Mar 1, 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 647.74 | 200 |
| Feb 29, 2024 | 675.00 | 625.00 | 625.00 | 665.00 | 647.74 | 500 |
| Feb 28, 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 657.48 | 12 |
| Feb 27, 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 657.48 | 250 |
| Feb 26, 2024 | 655.00 | 690.00 | 650.00 | 675.00 | 657.48 | 2,436 |
| Feb 23, 2024 | 630.00 | 649.00 | 630.00 | 640.00 | 623.39 | 1,177 |
| Feb 22, 2024 | 625.00 | 650.00 | 620.00 | 630.00 | 613.65 | 10,940 |
| Feb 21, 2024 | 625.00 | 640.00 | 640.00 | 625.00 | 608.78 | 300 |
| Feb 20, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 608.78 | - |
| Feb 19, 2024 | 625.00 | 613.00 | 610.00 | 625.00 | 608.78 | 1,921 |
| Feb 16, 2024 | 625.00 | 613.00 | 613.00 | 625.00 | 608.78 | 600 |
| Feb 15, 2024 | 625.00 | 612.50 | 612.50 | 625.00 | 608.78 | 411 |
| Feb 14, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 608.78 | - |
| Feb 13, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 608.78 | - |
| Feb 12, 2024 | 625.00 | 650.00 | 610.00 | 625.00 | 608.78 | 3,898 |
| Feb 9, 2024 | 625.00 | 610.00 | 610.00 | 625.00 | 608.78 | 350 |
| Feb 8, 2024 | 625.00 | 605.00 | 605.00 | 625.00 | 608.78 | 2,500 |
| Feb 7, 2024 | 625.00 | 649.99 | 605.00 | 625.00 | 608.78 | 3,279 |
| Feb 6, 2024 | 625.00 | 646.00 | 646.00 | 625.00 | 608.78 | 200 |
| Feb 5, 2024 | 625.00 | 647.00 | 602.50 | 625.00 | 608.78 | 3,701 |
| Feb 2, 2024 | 610.00 | 647.00 | 619.00 | 625.00 | 608.78 | 1,515 |
| Feb 1, 2024 | 590.00 | 613.00 | 604.00 | 595.00 | 579.56 | 1,559 |
| Jan 31, 2024 | 590.00 | 604.00 | 585.00 | 590.00 | 574.69 | 997 |
| Jan 30, 2024 | 590.00 | 607.60 | 571.24 | 590.00 | 574.69 | 1,238 |
Related Tickers
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.7900
-2.84%
C0M.F CCS Abwicklungs AG
0.1600
+6.67%
ALFE.VI Alfen N.V.
14.49
+2.19%
IRC.MI IRCE S.p.A.
2.0900
-0.48%
ALFNF Alfen N.V.
40.70
+217.47%
GARO.ST Garo Aktiebolag (publ)
21.70
+0.93%
703.SG Alfen N.V.
14.35
+2.03%
1979.HK Ten Pao Group Holdings Limited
1.540
0.00%
3931.HK CALB Group Co., Ltd.
14.080
+1.44%
ABBNE.SW ABB Ltd
50.02
-2.23%