LSE - Delayed Quote GBp
Hunting PLC (HTG.L)
254.00
+6.50
+(2.63%)
At close: 6:30:10 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 23, 2025 | 252.00 | 261.50 | 250.50 | 254.00 | 254.00 | 382,996 |
| Apr 22, 2025 | 255.00 | 256.67 | 247.50 | 247.50 | 247.50 | 1,122,439 |
| Apr 17, 2025 | 257.00 | 257.00 | 251.50 | 255.50 | 255.50 | 144,515 |
| Apr 16, 2025 | 259.00 | 263.00 | 252.50 | 259.00 | 259.00 | 259,409 |
| Apr 15, 2025 | 256.00 | 262.50 | 255.68 | 260.50 | 260.50 | 291,270 |
| Apr 14, 2025 | 245.00 | 258.73 | 245.00 | 255.00 | 255.00 | 340,524 |
| Apr 11, 2025 | 252.00 | 254.00 | 246.00 | 246.50 | 246.50 | 352,261 |
| Apr 10, 2025 | 4.5225 Dividend | |||||
| Apr 10, 2025 | 268.00 | 272.50 | 250.50 | 250.50 | 250.50 | 461,332 |
| Apr 9, 2025 | 261.50 | 268.00 | 247.00 | 254.50 | 254.44 | 792,410 |
| Apr 8, 2025 | 270.00 | 278.00 | 265.50 | 274.00 | 273.94 | 836,070 |
| Apr 7, 2025 | 281.00 | 281.00 | 250.00 | 265.00 | 264.94 | 944,739 |
| Apr 4, 2025 | 300.50 | 300.50 | 264.00 | 267.50 | 267.44 | 934,392 |
| Apr 3, 2025 | 295.00 | 309.00 | 284.66 | 285.50 | 285.43 | 545,790 |
| Apr 2, 2025 | 295.00 | 311.50 | 295.00 | 309.50 | 309.43 | 439,090 |
| Apr 1, 2025 | 303.00 | 310.50 | 300.42 | 308.00 | 307.93 | 250,147 |
| Mar 31, 2025 | 309.50 | 311.14 | 297.50 | 302.00 | 301.93 | 382,544 |
| Mar 28, 2025 | 315.50 | 316.50 | 307.50 | 313.50 | 313.43 | 615,863 |
| Mar 27, 2025 | 307.50 | 311.00 | 303.50 | 311.00 | 310.93 | 670,097 |
| Mar 26, 2025 | 306.50 | 308.00 | 302.00 | 308.00 | 307.93 | 249,777 |
| Mar 25, 2025 | 294.50 | 305.00 | 292.86 | 302.00 | 301.93 | 301,740 |
| Mar 24, 2025 | 305.00 | 305.00 | 290.50 | 294.50 | 294.43 | 326,636 |
| Mar 21, 2025 | 290.00 | 297.00 | 289.50 | 293.50 | 293.43 | 2,665,811 |
| Mar 20, 2025 | 305.00 | 305.00 | 296.00 | 296.00 | 295.93 | 554,232 |
| Mar 19, 2025 | 285.00 | 302.00 | 285.00 | 299.00 | 298.93 | 533,790 |
| Mar 18, 2025 | 295.00 | 297.50 | 286.00 | 295.00 | 294.93 | 693,195 |
| Mar 17, 2025 | 282.00 | 291.00 | 282.00 | 287.00 | 286.93 | 639,756 |
| Mar 14, 2025 | 282.00 | 288.00 | 282.00 | 286.00 | 285.93 | 358,052 |
| Mar 13, 2025 | 290.00 | 290.00 | 282.00 | 286.00 | 285.93 | 414,812 |
| Mar 12, 2025 | 290.00 | 293.14 | 289.45 | 289.50 | 289.43 | 1,520,933 |
| Mar 11, 2025 | 290.00 | 295.50 | 287.00 | 290.00 | 289.93 | 832,173 |
| Mar 10, 2025 | 295.00 | 298.50 | 290.00 | 294.50 | 294.43 | 516,855 |
| Mar 7, 2025 | 285.00 | 301.00 | 284.00 | 295.50 | 295.43 | 887,230 |
| Mar 6, 2025 | 310.50 | 334.00 | 277.00 | 286.50 | 286.43 | 2,078,585 |
| Mar 5, 2025 | 305.00 | 322.00 | 305.00 | 307.00 | 306.93 | 390,693 |
| Mar 4, 2025 | 326.00 | 327.03 | 307.50 | 307.50 | 307.43 | 963,786 |
| Mar 3, 2025 | 313.00 | 332.50 | 311.92 | 330.50 | 330.42 | 1,352,578 |
| Feb 28, 2025 | 313.50 | 315.00 | 306.00 | 310.00 | 309.93 | 743,261 |
| Feb 27, 2025 | 312.50 | 315.00 | 310.06 | 312.50 | 312.43 | 167,841 |
| Feb 26, 2025 | 313.00 | 315.50 | 307.50 | 312.50 | 312.43 | 1,091,490 |
| Feb 25, 2025 | 298.50 | 316.50 | 298.50 | 309.00 | 308.93 | 147,120 |
| Feb 24, 2025 | 303.00 | 320.50 | 303.00 | 315.00 | 314.93 | 148,614 |
| Feb 21, 2025 | 320.50 | 322.50 | 316.00 | 317.50 | 317.43 | 184,154 |
| Feb 20, 2025 | 315.50 | 323.00 | 315.50 | 319.50 | 319.42 | 183,096 |
| Feb 19, 2025 | 324.00 | 327.00 | 317.00 | 319.00 | 318.92 | 180,341 |
| Feb 18, 2025 | 324.50 | 327.00 | 318.00 | 324.50 | 324.42 | 386,488 |
| Feb 17, 2025 | 327.00 | 327.00 | 317.41 | 324.50 | 324.42 | 208,167 |
| Feb 14, 2025 | 318.50 | 331.00 | 318.50 | 323.50 | 323.42 | 196,719 |
| Feb 13, 2025 | 332.50 | 334.50 | 326.50 | 327.50 | 327.42 | 284,870 |
| Feb 12, 2025 | 340.00 | 340.00 | 328.50 | 332.50 | 332.42 | 1,204,457 |
| Feb 11, 2025 | 339.00 | 339.00 | 331.37 | 335.00 | 334.92 | 298,893 |
| Feb 10, 2025 | 334.00 | 350.00 | 333.00 | 338.50 | 338.42 | 557,489 |
| Feb 7, 2025 | 331.00 | 335.50 | 331.00 | 334.50 | 334.42 | 1,191,241 |
| Feb 6, 2025 | 330.00 | 344.00 | 330.00 | 332.50 | 332.42 | 304,774 |
| Feb 5, 2025 | 361.50 | 361.50 | 334.00 | 338.50 | 338.42 | 313,443 |
| Feb 4, 2025 | 341.00 | 348.32 | 339.00 | 344.00 | 343.92 | 126,805 |
| Feb 3, 2025 | 333.50 | 350.00 | 333.50 | 346.00 | 345.92 | 144,476 |
| Jan 31, 2025 | 365.50 | 365.50 | 348.00 | 351.00 | 350.92 | 913,975 |
| Jan 30, 2025 | 346.00 | 353.50 | 346.00 | 351.00 | 350.92 | 123,427 |
| Jan 29, 2025 | 331.50 | 349.00 | 331.50 | 347.50 | 347.42 | 214,074 |
| Jan 28, 2025 | 345.00 | 350.00 | 333.50 | 348.50 | 348.42 | 777,036 |
| Jan 27, 2025 | 351.50 | 362.00 | 341.50 | 346.50 | 346.42 | 255,280 |
| Jan 24, 2025 | 361.00 | 379.50 | 351.50 | 357.00 | 356.92 | 159,844 |
| Jan 23, 2025 | 373.00 | 377.50 | 361.00 | 361.00 | 360.91 | 306,454 |
| Jan 22, 2025 | 360.00 | 371.00 | 358.00 | 371.00 | 370.91 | 136,717 |
| Jan 21, 2025 | 351.00 | 372.00 | 351.00 | 362.00 | 361.91 | 365,095 |
| Jan 20, 2025 | 365.00 | 368.00 | 355.18 | 368.00 | 367.91 | 321,787 |
| Jan 17, 2025 | 350.00 | 362.00 | 350.00 | 359.50 | 359.42 | 300,541 |
| Jan 16, 2025 | 352.00 | 361.50 | 352.00 | 356.00 | 355.92 | 373,273 |
| Jan 15, 2025 | 351.50 | 362.50 | 342.74 | 360.00 | 359.92 | 363,308 |
| Jan 14, 2025 | 311.00 | 352.50 | 309.93 | 345.00 | 344.92 | 1,349,693 |
| Jan 13, 2025 | 305.50 | 314.50 | 300.00 | 307.00 | 306.93 | 239,788 |
| Jan 10, 2025 | 303.00 | 316.00 | 303.00 | 306.50 | 306.43 | 281,222 |
| Jan 9, 2025 | 301.00 | 306.00 | 299.50 | 306.00 | 305.93 | 295,456 |
| Jan 8, 2025 | 306.00 | 312.00 | 300.50 | 300.50 | 300.43 | 258,583 |
| Jan 7, 2025 | 302.00 | 312.50 | 302.00 | 310.00 | 309.93 | 191,172 |
| Jan 6, 2025 | 308.50 | 315.00 | 301.50 | 311.50 | 311.43 | 273,858 |
| Jan 3, 2025 | 296.00 | 306.00 | 296.00 | 303.00 | 302.93 | 1,010,751 |
| Jan 2, 2025 | 300.00 | 301.50 | 291.00 | 298.00 | 297.93 | 1,163,354 |
| Dec 31, 2024 | 290.50 | 291.50 | 289.00 | 289.00 | 288.93 | 83,432 |
| Dec 30, 2024 | 293.00 | 293.00 | 287.50 | 291.00 | 290.93 | 298,658 |
| Dec 27, 2024 | 302.00 | 302.00 | 278.00 | 293.00 | 292.93 | 126,500 |
| Dec 24, 2024 | 289.00 | 293.50 | 288.50 | 289.50 | 289.43 | 89,535 |
| Dec 23, 2024 | 293.50 | 293.50 | 289.50 | 289.50 | 289.43 | 132,547 |
| Dec 20, 2024 | 292.00 | 295.50 | 286.00 | 293.00 | 292.93 | 564,469 |
| Dec 19, 2024 | 293.00 | 295.50 | 289.80 | 293.50 | 293.43 | 431,732 |
| Dec 18, 2024 | 290.00 | 297.00 | 290.00 | 293.50 | 293.43 | 218,561 |
| Dec 17, 2024 | 298.50 | 298.50 | 287.50 | 291.00 | 290.93 | 290,952 |
| Dec 16, 2024 | 298.00 | 301.50 | 295.00 | 298.00 | 297.93 | 218,294 |
| Dec 13, 2024 | 298.00 | 303.00 | 298.00 | 300.50 | 300.43 | 144,424 |
| Dec 12, 2024 | 316.50 | 316.50 | 300.00 | 300.00 | 299.93 | 278,493 |
| Dec 11, 2024 | 303.00 | 305.00 | 296.00 | 301.50 | 301.43 | 419,604 |
| Dec 10, 2024 | 307.00 | 312.70 | 301.00 | 305.00 | 304.93 | 122,296 |
| Dec 9, 2024 | 301.50 | 313.00 | 301.00 | 307.00 | 306.93 | 599,147 |
| Dec 6, 2024 | 319.00 | 319.00 | 298.50 | 302.00 | 301.93 | 240,259 |
| Dec 5, 2024 | 307.00 | 314.00 | 306.00 | 311.00 | 310.93 | 650,051 |
| Dec 4, 2024 | 317.00 | 318.50 | 311.00 | 312.00 | 311.93 | 470,162 |
| Dec 3, 2024 | 317.00 | 317.00 | 305.82 | 313.00 | 312.93 | 306,044 |
| Dec 2, 2024 | 300.50 | 310.00 | 300.00 | 305.50 | 305.43 | 303,697 |
| Nov 29, 2024 | 304.00 | 305.50 | 301.00 | 303.00 | 302.93 | 121,331 |
| Nov 28, 2024 | 300.00 | 307.35 | 300.00 | 302.00 | 301.93 | 234,133 |
| Nov 27, 2024 | 300.00 | 304.00 | 292.00 | 304.00 | 303.93 | 593,853 |
| Nov 26, 2024 | 295.00 | 299.00 | 291.00 | 292.00 | 291.93 | 770,387 |
| Nov 25, 2024 | 317.00 | 317.00 | 294.00 | 299.00 | 298.93 | 837,713 |
| Nov 22, 2024 | 300.00 | 317.00 | 300.00 | 304.50 | 304.43 | 146,691 |
| Nov 21, 2024 | 303.00 | 308.50 | 297.50 | 303.50 | 303.43 | 233,713 |
| Nov 20, 2024 | 305.00 | 309.00 | 298.00 | 298.50 | 298.43 | 238,236 |
| Nov 19, 2024 | 319.00 | 319.00 | 305.09 | 307.50 | 307.43 | 225,803 |
| Nov 18, 2024 | 310.50 | 316.50 | 301.00 | 314.50 | 314.43 | 427,318 |
| Nov 15, 2024 | 298.00 | 309.00 | 298.00 | 303.50 | 303.43 | 266,052 |
| Nov 14, 2024 | 297.00 | 309.00 | 295.07 | 301.50 | 301.43 | 418,536 |
| Nov 13, 2024 | 300.00 | 305.50 | 294.00 | 295.00 | 294.93 | 311,674 |
| Nov 12, 2024 | 310.00 | 310.00 | 300.00 | 300.50 | 300.43 | 365,311 |
| Nov 11, 2024 | 306.00 | 314.50 | 301.50 | 308.50 | 308.43 | 563,638 |
| Nov 8, 2024 | 314.00 | 314.00 | 300.00 | 304.00 | 303.93 | 270,384 |
| Nov 7, 2024 | 314.00 | 315.93 | 305.50 | 307.00 | 306.93 | 387,966 |
| Nov 6, 2024 | 301.00 | 313.00 | 301.00 | 313.00 | 312.93 | 254,755 |
| Nov 5, 2024 | 306.00 | 311.00 | 304.00 | 304.50 | 304.43 | 583,869 |
| Nov 4, 2024 | 305.00 | 312.00 | 305.00 | 305.00 | 304.93 | 348,712 |
| Nov 1, 2024 | 299.00 | 310.00 | 299.00 | 307.00 | 306.93 | 567,622 |
| Oct 31, 2024 | 299.00 | 304.50 | 296.00 | 301.50 | 301.43 | 313,230 |
| Oct 30, 2024 | 303.00 | 310.50 | 299.03 | 302.00 | 301.93 | 410,166 |
| Oct 29, 2024 | 303.00 | 305.00 | 292.50 | 292.50 | 292.43 | 359,094 |
| Oct 28, 2024 | 302.50 | 313.00 | 297.50 | 303.00 | 302.93 | 233,714 |
| Oct 25, 2024 | 293.00 | 308.00 | 293.00 | 302.50 | 302.43 | 867,927 |
| Oct 24, 2024 | 306.00 | 312.50 | 298.10 | 300.50 | 300.43 | 454,324 |
| Oct 23, 2024 | 305.00 | 319.50 | 305.00 | 306.50 | 306.43 | 1,387,761 |
| Oct 22, 2024 | 332.50 | 343.50 | 299.00 | 311.50 | 311.43 | 4,524,307 |
| Oct 21, 2024 | 389.00 | 389.00 | 369.00 | 373.00 | 372.91 | 143,732 |
| Oct 18, 2024 | 367.00 | 381.50 | 364.93 | 373.50 | 373.41 | 170,324 |
| Oct 17, 2024 | 361.50 | 377.00 | 361.46 | 376.50 | 376.41 | 196,545 |
| Oct 16, 2024 | 373.50 | 372.50 | 368.48 | 368.50 | 368.41 | 112,656 |
| Oct 15, 2024 | 369.00 | 371.00 | 362.00 | 370.00 | 369.91 | 242,363 |
| Oct 14, 2024 | 380.00 | 385.50 | 368.00 | 370.50 | 370.41 | 252,327 |
| Oct 11, 2024 | 380.00 | 385.50 | 376.50 | 382.50 | 382.41 | 194,633 |
| Oct 10, 2024 | 395.00 | 395.00 | 375.00 | 378.00 | 377.91 | 112,342 |
| Oct 9, 2024 | 376.00 | 385.50 | 375.79 | 376.50 | 376.41 | 129,925 |
| Oct 8, 2024 | 384.00 | 393.50 | 379.50 | 381.00 | 380.91 | 310,644 |
| Oct 7, 2024 | 384.00 | 392.00 | 383.00 | 392.00 | 391.91 | 340,802 |
| Oct 4, 2024 | 389.50 | 390.44 | 380.50 | 386.50 | 386.41 | 214,891 |
| Oct 3, 2024 | 4.2004 Dividend | |||||
| Oct 3, 2024 | 370.00 | 388.50 | 370.00 | 377.50 | 377.41 | 133,417 |
| Oct 2, 2024 | 395.00 | 395.00 | 374.00 | 375.00 | 374.87 | 623,209 |
| Oct 1, 2024 | 370.00 | 387.00 | 370.00 | 379.50 | 379.37 | 337,106 |
| Sep 30, 2024 | 376.50 | 379.00 | 369.50 | 375.00 | 374.87 | 298,607 |
| Sep 27, 2024 | 365.50 | 374.50 | 365.50 | 372.50 | 372.37 | 331,561 |
| Sep 26, 2024 | 380.00 | 380.00 | 360.00 | 367.50 | 367.37 | 1,971,338 |
| Sep 25, 2024 | 375.00 | 384.37 | 374.00 | 377.50 | 377.37 | 208,045 |
| Sep 24, 2024 | 389.50 | 397.00 | 382.00 | 382.00 | 381.87 | 413,430 |
| Sep 23, 2024 | 400.00 | 409.00 | 398.00 | 398.00 | 397.86 | 173,775 |
| Sep 20, 2024 | 421.50 | 422.50 | 404.00 | 404.00 | 403.86 | 941,934 |
| Sep 19, 2024 | 415.00 | 419.50 | 414.00 | 419.50 | 419.35 | 330,914 |
| Sep 18, 2024 | 400.00 | 414.00 | 400.00 | 410.00 | 409.86 | 166,148 |
| Sep 17, 2024 | 422.00 | 422.00 | 404.50 | 414.50 | 414.36 | 175,747 |
| Sep 16, 2024 | 400.00 | 420.00 | 400.00 | 405.50 | 405.36 | 924,238 |
| Sep 13, 2024 | 394.00 | 422.00 | 394.00 | 414.50 | 414.36 | 187,116 |
| Sep 12, 2024 | 421.00 | 421.00 | 408.50 | 414.50 | 414.36 | 198,206 |
| Sep 11, 2024 | 400.00 | 412.50 | 400.00 | 405.50 | 405.36 | 199,153 |
| Sep 10, 2024 | 421.00 | 421.00 | 401.50 | 406.00 | 405.86 | 1,156,333 |
| Sep 9, 2024 | 407.50 | 408.00 | 401.00 | 406.00 | 405.86 | 191,094 |
| Sep 6, 2024 | 400.00 | 414.00 | 398.50 | 402.00 | 401.86 | 318,893 |
| Sep 5, 2024 | 418.50 | 423.50 | 402.00 | 408.00 | 407.86 | 252,555 |
| Sep 4, 2024 | 440.00 | 440.00 | 408.50 | 408.50 | 408.36 | 323,268 |
| Sep 3, 2024 | 429.00 | 454.00 | 419.50 | 422.00 | 421.85 | 249,359 |
| Sep 2, 2024 | 455.00 | 455.00 | 433.51 | 438.50 | 438.35 | 246,118 |
| Aug 30, 2024 | 414.50 | 450.50 | 414.50 | 448.00 | 447.84 | 1,917,740 |
| Aug 29, 2024 | 420.50 | 442.50 | 378.00 | 432.50 | 432.35 | 798,117 |
| Aug 28, 2024 | 445.00 | 445.00 | 422.50 | 429.00 | 428.85 | 251,550 |
| Aug 27, 2024 | 432.50 | 439.00 | 428.00 | 432.00 | 431.85 | 248,428 |
| Aug 23, 2024 | 428.00 | 442.50 | 428.00 | 436.00 | 435.85 | 365,248 |
| Aug 22, 2024 | 447.00 | 449.00 | 428.00 | 428.00 | 427.85 | 217,507 |
| Aug 21, 2024 | 455.00 | 455.00 | 433.22 | 447.00 | 446.84 | 273,337 |
| Aug 20, 2024 | 448.50 | 448.50 | 435.50 | 435.50 | 435.35 | 135,266 |
| Aug 19, 2024 | 434.00 | 453.00 | 434.00 | 447.00 | 446.84 | 261,672 |
| Aug 16, 2024 | 437.50 | 443.50 | 431.50 | 440.00 | 439.85 | 145,843 |
| Aug 15, 2024 | 435.00 | 445.00 | 430.00 | 441.00 | 440.85 | 196,660 |
| Aug 14, 2024 | 434.00 | 434.00 | 418.00 | 430.50 | 430.35 | 137,170 |
| Aug 13, 2024 | 426.00 | 432.50 | 419.00 | 421.50 | 421.35 | 156,773 |
| Aug 12, 2024 | 421.00 | 430.16 | 413.50 | 428.50 | 428.35 | 245,669 |
| Aug 9, 2024 | 400.00 | 417.50 | 400.00 | 414.00 | 413.86 | 107,912 |
| Aug 8, 2024 | 410.00 | 412.50 | 401.50 | 409.00 | 408.86 | 177,702 |
| Aug 7, 2024 | 404.50 | 419.00 | 399.00 | 414.00 | 413.86 | 277,010 |
| Aug 6, 2024 | 412.50 | 419.50 | 393.50 | 399.00 | 398.86 | 306,765 |
| Aug 5, 2024 | 435.00 | 435.00 | 411.00 | 411.00 | 410.86 | 522,757 |
| Aug 2, 2024 | 453.50 | 453.50 | 428.77 | 435.00 | 434.85 | 443,026 |
| Aug 1, 2024 | 459.50 | 464.00 | 446.00 | 458.00 | 457.84 | 1,008,911 |
| Jul 31, 2024 | 449.00 | 459.00 | 445.18 | 459.00 | 458.84 | 467,160 |
| Jul 30, 2024 | 455.50 | 455.50 | 440.00 | 444.00 | 443.85 | 342,604 |
| Jul 29, 2024 | 450.00 | 455.50 | 444.00 | 448.00 | 447.84 | 1,027,593 |
| Jul 26, 2024 | 429.00 | 450.00 | 428.00 | 445.00 | 444.85 | 421,511 |
| Jul 25, 2024 | 425.00 | 427.50 | 414.00 | 427.50 | 427.35 | 157,579 |
| Jul 24, 2024 | 424.00 | 424.00 | 414.00 | 423.00 | 422.85 | 144,686 |
| Jul 23, 2024 | 426.50 | 426.50 | 416.00 | 416.00 | 415.86 | 204,586 |
| Jul 22, 2024 | 425.50 | 432.00 | 423.50 | 425.00 | 424.85 | 247,223 |
| Jul 19, 2024 | 435.00 | 441.50 | 422.00 | 426.50 | 426.35 | 124,298 |
| Jul 18, 2024 | 430.00 | 435.50 | 427.50 | 433.50 | 433.35 | 178,228 |
| Jul 17, 2024 | 430.00 | 434.50 | 426.50 | 429.00 | 428.85 | 165,172 |
| Jul 16, 2024 | 421.00 | 432.50 | 418.50 | 427.00 | 426.85 | 258,165 |
| Jul 15, 2024 | 410.00 | 422.00 | 406.32 | 422.00 | 421.85 | 261,031 |
| Jul 12, 2024 | 415.00 | 418.00 | 409.68 | 411.50 | 411.36 | 180,854 |
| Jul 11, 2024 | 426.50 | 426.50 | 393.50 | 413.00 | 412.86 | 775,514 |
| Jul 10, 2024 | 420.00 | 430.00 | 401.50 | 403.00 | 402.86 | 750,871 |
| Jul 9, 2024 | 455.00 | 465.37 | 419.00 | 420.00 | 419.85 | 785,131 |
| Jul 8, 2024 | 434.50 | 438.00 | 423.50 | 429.00 | 428.85 | 280,085 |
| Jul 5, 2024 | 410.00 | 440.18 | 410.00 | 434.50 | 434.35 | 400,616 |
| Jul 4, 2024 | 428.00 | 428.50 | 418.50 | 421.50 | 421.35 | 163,689 |
| Jul 3, 2024 | 412.50 | 425.50 | 412.50 | 423.00 | 422.85 | 208,994 |
| Jul 2, 2024 | 400.00 | 424.35 | 400.00 | 421.00 | 420.85 | 181,774 |
| Jul 1, 2024 | 420.00 | 420.00 | 404.50 | 411.50 | 411.36 | 192,321 |
| Jun 28, 2024 | 405.00 | 417.50 | 405.00 | 413.50 | 413.36 | 231,194 |
| Jun 27, 2024 | 415.00 | 415.00 | 401.50 | 408.50 | 408.36 | 499,963 |
| Jun 26, 2024 | 414.00 | 414.00 | 401.00 | 403.00 | 402.86 | 493,555 |
| Jun 25, 2024 | 420.00 | 420.00 | 405.00 | 406.00 | 405.86 | 570,065 |
| Jun 24, 2024 | 420.00 | 420.00 | 405.50 | 413.00 | 412.86 | 207,298 |
| Jun 21, 2024 | 405.00 | 415.50 | 405.00 | 410.00 | 409.86 | 431,539 |
| Jun 20, 2024 | 405.50 | 418.50 | 404.50 | 418.50 | 418.35 | 233,219 |
| Jun 19, 2024 | 404.00 | 412.81 | 403.45 | 406.00 | 405.86 | 306,683 |
| Jun 18, 2024 | 385.00 | 411.00 | 385.00 | 409.00 | 408.86 | 330,528 |
| Jun 17, 2024 | 402.00 | 402.00 | 387.00 | 394.50 | 394.36 | 244,335 |
| Jun 14, 2024 | 401.00 | 407.50 | 391.00 | 393.50 | 393.36 | 192,495 |
| Jun 13, 2024 | 414.00 | 415.50 | 402.50 | 402.50 | 402.36 | 285,924 |
| Jun 12, 2024 | 410.00 | 420.00 | 410.00 | 413.50 | 413.36 | 249,958 |
| Jun 11, 2024 | 410.00 | 425.00 | 410.00 | 412.00 | 411.86 | 314,135 |
| Jun 10, 2024 | 405.50 | 417.50 | 403.50 | 417.00 | 416.86 | 334,411 |
| Jun 7, 2024 | 405.00 | 415.00 | 404.50 | 408.50 | 408.36 | 192,476 |
| Jun 6, 2024 | 417.00 | 419.00 | 407.50 | 411.00 | 410.86 | 197,875 |
| Jun 5, 2024 | 411.00 | 417.21 | 402.00 | 413.50 | 413.36 | 466,648 |
| Jun 4, 2024 | 420.00 | 422.50 | 411.50 | 413.50 | 413.36 | 392,917 |
| Jun 3, 2024 | 436.00 | 456.90 | 422.00 | 422.00 | 421.85 | 1,334,976 |
| May 31, 2024 | 424.50 | 424.50 | 411.50 | 417.50 | 417.35 | 435,265 |
| May 30, 2024 | 420.00 | 420.00 | 406.00 | 415.00 | 414.86 | 356,096 |
| May 29, 2024 | 415.00 | 422.00 | 409.00 | 410.00 | 409.86 | 332,719 |
| May 28, 2024 | 430.00 | 430.00 | 415.50 | 420.00 | 419.85 | 395,250 |
| May 24, 2024 | 430.00 | 430.00 | 416.00 | 424.50 | 424.35 | 591,298 |
| May 23, 2024 | 429.50 | 429.50 | 420.00 | 420.50 | 420.35 | 433,817 |
| May 22, 2024 | 431.50 | 443.00 | 424.50 | 425.50 | 425.35 | 345,321 |
| May 21, 2024 | 440.00 | 453.50 | 440.00 | 441.00 | 440.85 | 581,333 |
| May 20, 2024 | 446.00 | 448.50 | 434.52 | 446.00 | 445.84 | 442,554 |
| May 17, 2024 | 443.50 | 449.50 | 432.00 | 438.00 | 437.85 | 436,459 |
| May 16, 2024 | 445.00 | 452.50 | 431.00 | 442.00 | 441.85 | 682,740 |
| May 15, 2024 | 390.00 | 461.00 | 384.85 | 443.00 | 442.85 | 2,826,932 |
| May 14, 2024 | 365.00 | 374.50 | 364.50 | 372.50 | 372.37 | 181,011 |
| May 13, 2024 | 384.50 | 384.50 | 368.00 | 368.00 | 367.87 | 279,569 |
| May 10, 2024 | 365.00 | 387.00 | 365.00 | 371.50 | 371.37 | 183,005 |
| May 9, 2024 | 382.00 | 383.76 | 373.00 | 379.50 | 379.37 | 494,923 |
| May 8, 2024 | 377.50 | 381.52 | 371.00 | 379.50 | 379.37 | 1,111,927 |
| May 7, 2024 | 362.00 | 378.00 | 362.00 | 373.50 | 373.37 | 717,984 |
| May 3, 2024 | 365.00 | 370.00 | 355.00 | 366.00 | 365.87 | 1,505,809 |
| May 2, 2024 | 360.00 | 360.00 | 332.00 | 356.00 | 355.88 | 1,044,687 |
| May 1, 2024 | 358.50 | 361.50 | 348.50 | 350.50 | 350.38 | 219,118 |
| Apr 30, 2024 | 367.00 | 371.00 | 358.00 | 358.00 | 357.88 | 799,384 |
| Apr 29, 2024 | 350.00 | 370.50 | 350.00 | 369.50 | 369.37 | 638,818 |
| Apr 26, 2024 | 351.00 | 365.00 | 351.00 | 360.00 | 359.87 | 440,822 |
| Apr 25, 2024 | 360.00 | 360.00 | 345.50 | 360.00 | 359.87 | 591,865 |
| Apr 24, 2024 | 345.00 | 355.50 | 345.00 | 353.00 | 352.88 | 272,168 |
| Apr 23, 2024 | 360.00 | 361.50 | 350.38 | 352.50 | 352.38 | 376,569 |
Related Tickers
PFC.L Petrofac Limited
5.90
+2.43%
POS.L Plexus Holdings plc
7.88
-3.08%
AT.L Ashtead Technology Holdings Plc
477.00
+2.58%
ELSA.JK PT Elnusa Tbk
430.00
-1.38%
KLNG Koil Energy Solutions, Inc.
1.8800
+2.17%
GMS.L Gulf Marine Services PLC
17.80
+2.77%
QSEP QS Energy, Inc.
0.1901
-4.95%
SBMO.AS SBM Offshore N.V.
17.34
+1.17%
INVX Innovex International, Inc.
15.38
-1.41%
TE.PA Technip Energies N.V.
29.42
+0.41%