LSE - Delayed Quote GBp
MS INTERNATIONAL plc (MSI.L)
1,010.00
+20.00
+(2.02%)
At close: May 2 at 5:08:00 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 | 985.00 | 1,023.00 | 980.00 | 1,010.00 | 1,010.00 | 10,377 |
| May 1, 2025 | 1,005.00 | 1,030.00 | 970.00 | 990.00 | 990.00 | 14,440 |
| Apr 30, 2025 | 1,000.00 | 1,023.50 | 980.00 | 1,005.00 | 1,005.00 | 19,734 |
| Apr 29, 2025 | 1,000.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | 11,182 |
| Apr 28, 2025 | 930.00 | 1,020.00 | 927.00 | 1,000.00 | 1,000.00 | 37,886 |
| Apr 25, 2025 | 930.00 | 930.00 | 912.00 | 930.00 | 930.00 | 2,979 |
| Apr 24, 2025 | 930.00 | 950.00 | 910.15 | 930.00 | 930.00 | 7,610 |
| Apr 23, 2025 | 930.00 | 950.00 | 918.00 | 930.00 | 930.00 | 6,640 |
| Apr 22, 2025 | 895.00 | 943.75 | 900.00 | 930.00 | 930.00 | 8,916 |
| Apr 17, 2025 | 895.00 | 914.00 | 887.00 | 895.00 | 895.00 | 4,644 |
| Apr 16, 2025 | 895.00 | 918.00 | 877.20 | 895.00 | 895.00 | 10,813 |
| Apr 15, 2025 | 895.00 | 915.00 | 887.20 | 895.00 | 895.00 | 6,009 |
| Apr 14, 2025 | 900.00 | 920.00 | 870.00 | 895.00 | 895.00 | 7,934 |
| Apr 11, 2025 | 910.00 | 920.00 | 897.60 | 900.00 | 900.00 | 9,071 |
| Apr 10, 2025 | 910.00 | 960.00 | 893.00 | 910.00 | 910.00 | 22,209 |
| Apr 9, 2025 | 890.00 | 890.00 | 881.00 | 885.00 | 885.00 | 3,657 |
| Apr 8, 2025 | 865.00 | 920.00 | 877.00 | 900.00 | 900.00 | 16,186 |
| Apr 7, 2025 | 895.00 | 910.00 | 840.00 | 865.00 | 865.00 | 26,820 |
| Apr 4, 2025 | 960.00 | 980.00 | 850.00 | 905.00 | 905.00 | 33,111 |
| Apr 3, 2025 | 985.00 | 1,000.00 | 930.00 | 960.00 | 960.00 | 15,194 |
| Apr 2, 2025 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 7,457 |
| Apr 1, 2025 | 1,005.00 | 1,020.00 | 1,001.00 | 1,005.00 | 1,005.00 | 5,069 |
| Mar 31, 2025 | 1,045.00 | 1,060.00 | 980.00 | 1,005.00 | 1,005.00 | 11,627 |
| Mar 28, 2025 | 1,050.00 | 1,060.00 | 1,032.00 | 1,045.00 | 1,045.00 | 12,318 |
| Mar 27, 2025 | 1,030.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 7,413 |
| Mar 26, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 6,812 |
| Mar 25, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,810 |
| Mar 24, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 521 |
| Mar 21, 2025 | 1,045.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | 6,545 |
| Mar 20, 2025 | 1,040.00 | 1,050.00 | 1,036.05 | 1,045.00 | 1,045.00 | 7,760 |
| Mar 19, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 3,836 |
| Mar 18, 2025 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 23,998 |
| Mar 17, 2025 | 1,042.50 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 24,333 |
| Mar 14, 2025 | 1,025.00 | 1,055.00 | 1,027.00 | 1,042.50 | 1,042.50 | 10,930 |
| Mar 13, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 5,042 |
| Mar 12, 2025 | 1,070.00 | 1,080.00 | 1,020.00 | 1,030.00 | 1,030.00 | 20,516 |
| Mar 11, 2025 | 1,080.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,070.00 | 22,690 |
| Mar 10, 2025 | 1,030.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,080.00 | 55,795 |
| Mar 7, 2025 | 1,025.00 | 1,055.00 | 1,010.00 | 1,020.00 | 1,020.00 | 10,981 |
| Mar 6, 2025 | 1,060.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 11,848 |
| Mar 5, 2025 | 1,020.00 | 1,070.00 | 1,010.00 | 1,060.00 | 1,060.00 | 46,160 |
| Mar 4, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 31,133 |
| Mar 3, 2025 | 955.00 | 1,028.00 | 950.00 | 1,025.00 | 1,025.00 | 49,507 |
| Feb 28, 2025 | 945.00 | 953.50 | 930.00 | 945.00 | 945.00 | 4,936 |
| Feb 27, 2025 | 945.00 | 960.00 | 930.00 | 945.00 | 945.00 | 5,002 |
| Feb 26, 2025 | 945.00 | 960.00 | 942.00 | 945.00 | 945.00 | 2,398 |
| Feb 25, 2025 | 950.00 | 970.00 | 936.00 | 945.00 | 945.00 | 22,306 |
| Feb 24, 2025 | 920.00 | 966.00 | 914.00 | 950.00 | 950.00 | 20,093 |
| Feb 21, 2025 | 920.00 | 935.00 | 913.00 | 920.00 | 920.00 | 9,784 |
| Feb 20, 2025 | 930.00 | 958.00 | 910.00 | 920.00 | 920.00 | 17,741 |
| Feb 19, 2025 | 945.00 | 944.00 | 927.25 | 930.00 | 930.00 | 14,040 |
| Feb 18, 2025 | 905.00 | 960.00 | 917.00 | 960.00 | 960.00 | 19,668 |
| Feb 17, 2025 | 875.00 | 918.00 | 871.00 | 905.00 | 905.00 | 23,074 |
| Feb 14, 2025 | 900.00 | 910.00 | 842.00 | 880.00 | 880.00 | 73,515 |
| Feb 13, 2025 | 940.00 | 960.00 | 880.00 | 900.00 | 900.00 | 55,134 |
| Feb 12, 2025 | 945.00 | 960.00 | 912.00 | 940.00 | 940.00 | 5,635 |
| Feb 11, 2025 | 940.00 | 954.00 | 930.00 | 945.00 | 945.00 | 5,378 |
| Feb 10, 2025 | 960.00 | 953.00 | 910.00 | 940.00 | 940.00 | 15,326 |
| Feb 7, 2025 | 975.00 | 982.70 | 950.00 | 963.00 | 963.00 | 6,471 |
| Feb 6, 2025 | 975.00 | 984.50 | 960.00 | 975.00 | 975.00 | 9,967 |
| Feb 5, 2025 | 975.00 | 979.40 | 967.00 | 975.00 | 975.00 | 1,995 |
| Feb 4, 2025 | 965.00 | 990.00 | 979.80 | 975.00 | 975.00 | 788 |
| Feb 3, 2025 | 995.00 | 995.00 | 954.80 | 965.00 | 965.00 | 10,249 |
| Jan 31, 2025 | 1,000.00 | 1,006.00 | 984.80 | 1,000.00 | 1,000.00 | 2,743 |
| Jan 30, 2025 | 970.00 | 1,020.25 | 980.00 | 1,000.00 | 1,000.00 | 20,539 |
| Jan 29, 2025 | 970.00 | 974.00 | 966.00 | 970.00 | 970.00 | 2,452 |
| Jan 28, 2025 | 965.00 | 978.00 | 950.00 | 972.00 | 972.00 | 11,854 |
| Jan 27, 2025 | 965.00 | 972.75 | 957.00 | 965.00 | 965.00 | 5,848 |
| Jan 24, 2025 | 950.00 | 975.50 | 940.00 | 965.00 | 965.00 | 10,677 |
| Jan 23, 2025 | 945.00 | 966.00 | 944.60 | 950.00 | 950.00 | 9,778 |
| Jan 22, 2025 | 965.00 | 980.00 | 932.00 | 945.00 | 945.00 | 9,527 |
| Jan 21, 2025 | 965.00 | 980.00 | 954.50 | 965.00 | 965.00 | 6,940 |
| Jan 20, 2025 | 965.00 | 977.00 | 958.00 | 968.00 | 968.00 | 25,910 |
| Jan 17, 2025 | 965.00 | 984.50 | 954.25 | 965.00 | 965.00 | 21,109 |
| Jan 16, 2025 | 975.00 | 998.96 | 960.50 | 965.00 | 965.00 | 18,687 |
| Jan 15, 2025 | 975.00 | 990.00 | 960.00 | 975.00 | 975.00 | 2,941 |
| Jan 14, 2025 | 975.00 | 976.00 | 962.00 | 975.00 | 975.00 | 2,728 |
| Jan 13, 2025 | 980.00 | 990.00 | 960.00 | 975.00 | 975.00 | 2,120 |
| Jan 10, 2025 | 985.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 2,030 |
| Jan 9, 2025 | 985.00 | 997.90 | 972.10 | 985.00 | 985.00 | 5,207 |
| Jan 8, 2025 | 985.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 2,889 |
| Jan 7, 2025 | 990.00 | 993.00 | 985.00 | 990.00 | 990.00 | 6,675 |
| Jan 6, 2025 | 935.00 | 1,000.00 | 932.70 | 984.00 | 984.00 | 22,774 |
| Jan 3, 2025 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 13,399 |
| Jan 2, 2025 | 925.00 | 940.00 | 912.00 | 930.00 | 930.00 | 9,349 |
| Dec 31, 2024 | 925.00 | 930.00 | 904.50 | 925.00 | 925.00 | 16,488 |
| Dec 30, 2024 | 950.00 | 950.00 | 913.00 | 925.00 | 925.00 | 10,814 |
| Dec 27, 2024 | 950.00 | 960.00 | 945.67 | 950.00 | 950.00 | 7,690 |
| Dec 24, 2024 | 915.00 | 957.00 | 900.00 | 950.00 | 950.00 | 19,095 |
| Dec 23, 2024 | 935.00 | 937.50 | 913.20 | 915.00 | 915.00 | 8,290 |
| Dec 20, 2024 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | 14,783 |
| Dec 19, 2024 | 5 Dividend | |||||
| Dec 19, 2024 | 935.00 | 950.00 | 925.25 | 935.00 | 935.00 | 20,178 |
| Dec 18, 2024 | 965.00 | 970.00 | 930.00 | 940.00 | 939.95 | 22,763 |
| Dec 17, 2024 | 975.00 | 976.00 | 950.00 | 960.00 | 959.95 | 13,877 |
| Dec 16, 2024 | 1,002.50 | 1,004.50 | 970.00 | 975.00 | 974.95 | 14,073 |
| Dec 13, 2024 | 995.00 | 1,000.00 | 980.00 | 985.00 | 984.95 | 6,355 |
| Dec 12, 2024 | 1,000.00 | 1,010.00 | 983.60 | 995.00 | 994.95 | 9,132 |
| Dec 11, 2024 | 990.00 | 1,019.00 | 970.00 | 1,000.00 | 999.95 | 10,940 |
| Dec 10, 2024 | 1,010.00 | 1,010.00 | 976.80 | 990.00 | 989.95 | 27,242 |
| Dec 9, 2024 | 1,020.00 | 1,058.00 | 1,005.50 | 1,020.00 | 1,019.95 | 47,380 |
| Dec 6, 2024 | 1,045.00 | 1,044.00 | 930.00 | 1,020.00 | 1,019.95 | 169,455 |
| Dec 5, 2024 | 1,060.00 | 1,070.00 | 986.50 | 1,030.00 | 1,029.95 | 44,816 |
| Dec 4, 2024 | 1,045.00 | 1,084.00 | 1,042.00 | 1,060.00 | 1,059.94 | 23,876 |
| Dec 3, 2024 | 1,040.00 | 1,067.00 | 1,030.00 | 1,050.00 | 1,049.94 | 8,336 |
| Dec 2, 2024 | 1,035.00 | 1,050.00 | 1,021.70 | 1,040.00 | 1,039.94 | 8,339 |
| Nov 29, 2024 | 990.00 | 1,050.00 | 995.40 | 1,050.00 | 1,049.94 | 16,854 |
| Nov 28, 2024 | 965.00 | 1,000.00 | 950.00 | 990.00 | 989.95 | 21,486 |
| Nov 27, 2024 | 980.00 | 970.00 | 953.00 | 965.00 | 964.95 | 6,853 |
| Nov 26, 2024 | 985.00 | 993.80 | 970.00 | 970.00 | 969.95 | 11,722 |
| Nov 25, 2024 | 975.00 | 1,000.00 | 980.00 | 985.00 | 984.95 | 2,317 |
| Nov 22, 2024 | 970.00 | 980.00 | 960.00 | 975.00 | 974.95 | 4,146 |
| Nov 21, 2024 | 990.00 | 982.50 | 953.33 | 970.00 | 969.95 | 24,598 |
| Nov 20, 2024 | 1,010.00 | 1,030.00 | 978.00 | 990.00 | 989.95 | 14,261 |
| Nov 19, 2024 | 1,005.00 | 1,030.00 | 992.80 | 1,025.00 | 1,024.95 | 9,050 |
| Nov 18, 2024 | 1,015.00 | 1,030.00 | 990.00 | 1,005.00 | 1,004.95 | 8,427 |
| Nov 15, 2024 | 1,115.00 | 1,140.00 | 1,000.00 | 1,005.00 | 1,004.95 | 68,191 |
| Nov 14, 2024 | 1,125.00 | 1,138.00 | 1,096.00 | 1,115.00 | 1,114.94 | 14,659 |
| Nov 13, 2024 | 1,105.00 | 1,149.00 | 1,092.50 | 1,135.00 | 1,134.94 | 22,689 |
| Nov 12, 2024 | 1,060.00 | 1,130.00 | 1,026.75 | 1,130.00 | 1,129.94 | 30,443 |
| Nov 11, 2024 | 995.00 | 1,070.00 | 990.00 | 1,055.00 | 1,054.94 | 25,012 |
| Nov 8, 2024 | 996.00 | 999.00 | 980.00 | 995.00 | 994.95 | 9,418 |
| Nov 7, 2024 | 990.00 | 1,002.75 | 970.00 | 996.00 | 995.95 | 7,533 |
| Nov 6, 2024 | 985.00 | 994.00 | 972.67 | 990.00 | 989.95 | 7,164 |
| Nov 5, 2024 | 990.00 | 1,010.00 | 980.00 | 985.00 | 984.95 | 5,122 |
| Nov 4, 2024 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 999.95 | 2,524 |
| Nov 1, 2024 | 980.00 | 1,000.00 | 982.00 | 990.00 | 989.95 | 4,163 |
| Oct 31, 2024 | 1,015.00 | 1,030.00 | 980.00 | 990.00 | 989.95 | 18,481 |
| Oct 30, 2024 | 950.00 | 1,060.00 | 896.25 | 1,022.50 | 1,022.45 | 55,261 |
| Oct 29, 2024 | 920.00 | 954.00 | 914.00 | 950.00 | 949.95 | 33,418 |
| Oct 28, 2024 | 945.00 | 934.00 | 870.00 | 920.00 | 919.95 | 31,826 |
| Oct 25, 2024 | 970.00 | 970.00 | 920.00 | 940.00 | 939.95 | 24,021 |
| Oct 24, 2024 | 970.00 | 977.00 | 963.66 | 970.00 | 969.95 | 14,399 |
| Oct 23, 2024 | 999.00 | 1,000.00 | 960.00 | 960.00 | 959.95 | 74,562 |
| Oct 22, 2024 | 1,020.00 | 1,020.00 | 991.00 | 1,005.00 | 1,004.95 | 2,945 |
| Oct 21, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,009.95 | 9,820 |
| Oct 18, 2024 | 1,030.00 | 1,038.75 | 1,001.19 | 1,015.00 | 1,014.95 | 17,469 |
| Oct 17, 2024 | 1,010.00 | 1,046.00 | 990.00 | 1,030.00 | 1,029.95 | 21,048 |
| Oct 16, 2024 | 1,025.00 | 1,025.00 | 1,002.00 | 1,010.00 | 1,009.95 | 19,278 |
| Oct 15, 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,024.95 | 14,481 |
| Oct 14, 2024 | 990.00 | 1,035.50 | 1,002.00 | 1,025.00 | 1,024.95 | 8,441 |
| Oct 11, 2024 | 1,005.00 | 1,020.00 | 990.00 | 990.00 | 989.95 | 20,104 |
| Oct 10, 2024 | 1,000.00 | 1,017.00 | 990.00 | 1,005.00 | 1,004.95 | 16,747 |
| Oct 9, 2024 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 1,004.95 | 3,676 |
| Oct 8, 2024 | 988.00 | 1,000.00 | 980.00 | 990.00 | 989.95 | 5,554 |
| Oct 7, 2024 | 1,002.00 | 1,020.00 | 965.60 | 1,000.00 | 999.95 | 38,760 |
| Oct 4, 2024 | 1,030.00 | 1,050.00 | 990.00 | 1,010.00 | 1,009.95 | 13,361 |
| Oct 3, 2024 | 1,030.00 | 1,036.00 | 1,010.00 | 1,030.00 | 1,029.95 | 5,379 |
| Oct 2, 2024 | 1,030.00 | 1,032.00 | 1,017.24 | 1,030.00 | 1,029.95 | 12,046 |
| Oct 1, 2024 | 1,025.00 | 1,040.00 | 1,015.28 | 1,030.00 | 1,029.95 | 4,629 |
| Sep 30, 2024 | 1,025.00 | 1,032.00 | 1,016.70 | 1,025.00 | 1,024.95 | 11,449 |
| Sep 27, 2024 | 1,010.00 | 1,026.00 | 1,000.00 | 1,020.00 | 1,019.95 | 19,108 |
| Sep 26, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,009.95 | 10,910 |
| Sep 25, 2024 | 1,025.00 | 1,022.00 | 1,000.00 | 1,005.00 | 1,004.95 | 11,816 |
| Sep 24, 2024 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,024.95 | 8,003 |
| Sep 23, 2024 | 1,010.00 | 1,028.00 | 1,003.00 | 1,020.00 | 1,019.95 | 2,442 |
| Sep 20, 2024 | 1,030.00 | 1,029.00 | 1,000.00 | 1,010.00 | 1,009.95 | 8,304 |
| Sep 19, 2024 | 1,020.00 | 1,034.00 | 1,016.00 | 1,030.00 | 1,029.95 | 4,799 |
| Sep 18, 2024 | 1,050.00 | 1,070.00 | 1,014.50 | 1,020.00 | 1,019.95 | 3,504 |
| Sep 17, 2024 | 1,050.00 | 1,052.00 | 1,036.00 | 1,050.00 | 1,049.94 | 1,366 |
| Sep 16, 2024 | 1,052.50 | 1,070.00 | 1,043.00 | 1,055.00 | 1,054.94 | 57,804 |
| Sep 13, 2024 | 1,052.50 | 1,070.00 | 1,037.50 | 1,055.00 | 1,054.94 | 13,641 |
| Sep 12, 2024 | 1,011.00 | 1,064.00 | 1,012.00 | 1,055.00 | 1,054.94 | 9,525 |
| Sep 11, 2024 | 1,020.00 | 1,030.00 | 1,004.00 | 1,006.00 | 1,005.95 | 3,103 |
| Sep 10, 2024 | 1,015.00 | 1,030.00 | 1,016.05 | 1,020.00 | 1,019.95 | 5,451 |
| Sep 9, 2024 | 1,040.00 | 1,031.00 | 1,002.00 | 1,015.00 | 1,014.95 | 9,048 |
| Sep 6, 2024 | 995.00 | 1,047.90 | 990.00 | 1,045.00 | 1,044.94 | 527,857 |
| Sep 5, 2024 | 1,000.00 | 1,010.00 | 981.00 | 990.00 | 989.95 | 5,858 |
| Sep 4, 2024 | 1,030.00 | 1,040.00 | 990.00 | 994.00 | 993.95 | 8,978 |
| Sep 3, 2024 | 1,040.00 | 1,028.00 | 1,021.00 | 1,030.00 | 1,029.95 | 2,086 |
| Sep 2, 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,039.94 | 2,396 |
| Aug 30, 2024 | 1,050.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,044.94 | 4,647 |
| Aug 29, 2024 | 1,055.00 | 1,050.50 | 1,025.00 | 1,040.00 | 1,039.94 | 23,697 |
| Aug 28, 2024 | 1,075.00 | 1,090.00 | 1,059.75 | 1,060.00 | 1,059.94 | 2,867 |
| Aug 27, 2024 | 1,070.00 | 1,087.75 | 1,070.00 | 1,080.00 | 1,079.94 | 7,854 |
| Aug 23, 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,074.94 | 5,531 |
| Aug 22, 2024 | 1,015.00 | 1,086.50 | 1,025.00 | 1,075.00 | 1,074.94 | 17,448 |
| Aug 21, 2024 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,014.95 | 5,735 |
| Aug 20, 2024 | 1,010.00 | 1,030.00 | 1,013.50 | 1,015.00 | 1,014.95 | 1,505 |
| Aug 19, 2024 | 1,010.00 | 1,030.00 | 995.00 | 1,015.00 | 1,014.95 | 18,638 |
| Aug 16, 2024 | 1,020.00 | 1,030.00 | 995.00 | 1,002.50 | 1,002.45 | 13,201 |
| Aug 15, 2024 | 1,025.00 | 1,034.00 | 1,010.00 | 1,020.00 | 1,019.95 | 7,356 |
| Aug 14, 2024 | 1,040.00 | 1,040.00 | 1,014.25 | 1,032.50 | 1,032.45 | 12,645 |
| Aug 13, 2024 | 1,055.00 | 1,056.40 | 1,030.00 | 1,040.00 | 1,039.94 | 4,365 |
| Aug 12, 2024 | 1,050.00 | 1,060.00 | 1,044.00 | 1,050.00 | 1,049.94 | 3,520 |
| Aug 9, 2024 | 1,015.00 | 1,058.00 | 1,023.50 | 1,045.00 | 1,044.94 | 8,742 |
| Aug 8, 2024 | 1,040.00 | 1,033.00 | 980.00 | 1,020.00 | 1,019.95 | 20,197 |
| Aug 7, 2024 | 1,042.50 | 1,060.00 | 1,031.00 | 1,045.00 | 1,044.94 | 10,587 |
| Aug 6, 2024 | 1,015.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,069.94 | 18,393 |
| Aug 5, 2024 | 1,070.00 | 1,090.00 | 960.00 | 980.00 | 979.95 | 58,288 |
| Aug 2, 2024 | 1,115.00 | 1,130.00 | 1,066.00 | 1,085.00 | 1,084.94 | 14,122 |
| Aug 1, 2024 | 1,115.00 | 1,134.00 | 1,105.25 | 1,115.00 | 1,114.94 | 7,520 |
| Jul 31, 2024 | 1,100.00 | 1,128.00 | 1,088.75 | 1,115.00 | 1,114.94 | 11,583 |
| Jul 30, 2024 | 1,120.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,079.94 | 28,614 |
| Jul 29, 2024 | 1,140.00 | 1,140.00 | 1,113.00 | 1,120.00 | 1,119.94 | 7,184 |
| Jul 26, 2024 | 1,145.00 | 1,149.75 | 1,120.00 | 1,130.00 | 1,129.94 | 12,957 |
| Jul 25, 2024 | 1,160.00 | 1,158.00 | 1,136.00 | 1,145.00 | 1,144.94 | 6,854 |
| Jul 24, 2024 | 1,135.00 | 1,180.00 | 1,146.70 | 1,160.00 | 1,159.94 | 17,421 |
| Jul 23, 2024 | 1,120.00 | 1,146.70 | 1,106.00 | 1,135.00 | 1,134.94 | 13,226 |
| Jul 22, 2024 | 1,135.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,119.94 | 10,142 |
| Jul 19, 2024 | 1,135.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,149.94 | 3,321 |
| Jul 18, 2024 | 1,105.00 | 1,150.00 | 1,099.00 | 1,135.00 | 1,134.94 | 15,424 |
| Jul 17, 2024 | 1,105.00 | 1,120.00 | 1,098.00 | 1,100.00 | 1,099.94 | 3,944 |
| Jul 16, 2024 | 1,150.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,099.94 | 31,013 |
| Jul 15, 2024 | 1,135.00 | 1,168.00 | 1,131.00 | 1,150.00 | 1,149.94 | 18,895 |
| Jul 12, 2024 | 1,095.00 | 1,170.00 | 1,095.00 | 1,130.00 | 1,129.94 | 35,219 |
| Jul 11, 2024 | 16.5 Dividend | |||||
| Jul 11, 2024 | 1,087.50 | 1,110.00 | 1,070.00 | 1,095.00 | 1,094.94 | 301,906 |
| Jul 10, 2024 | 1,090.00 | 1,112.00 | 1,089.05 | 1,105.00 | 1,104.78 | 7,832 |
| Jul 9, 2024 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,089.78 | 4,028 |
| Jul 8, 2024 | 1,082.50 | 1,110.00 | 1,085.00 | 1,105.00 | 1,104.78 | 10,442 |
| Jul 5, 2024 | 1,090.00 | 1,103.00 | 1,070.25 | 1,082.50 | 1,082.28 | 14,714 |
| Jul 4, 2024 | 1,105.00 | 1,120.00 | 1,086.00 | 1,095.00 | 1,094.78 | 19,064 |
| Jul 3, 2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,104.78 | 63,552 |
| Jul 2, 2024 | 1,085.00 | 1,104.75 | 1,075.00 | 1,100.00 | 1,099.78 | 19,208 |
| Jul 1, 2024 | 1,080.00 | 1,100.00 | 1,043.30 | 1,085.00 | 1,084.78 | 45,552 |
| Jun 28, 2024 | 1,100.00 | 1,120.00 | 1,065.00 | 1,080.00 | 1,079.78 | 33,800 |
| Jun 27, 2024 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,099.78 | 69,376 |
| Jun 26, 2024 | 1,050.00 | 1,120.00 | 1,030.00 | 1,100.00 | 1,099.78 | 160,906 |
| Jun 25, 2024 | 1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,024.79 | 7,281 |
| Jun 24, 2024 | 1,010.00 | 1,020.00 | 1,008.20 | 1,015.00 | 1,014.79 | 2,793 |
| Jun 21, 2024 | 1,010.00 | 1,030.00 | 1,007.50 | 1,015.00 | 1,014.79 | 8,612 |
| Jun 20, 2024 | 1,005.00 | 1,020.00 | 1,007.60 | 1,010.00 | 1,009.80 | 3,698 |
| Jun 19, 2024 | 1,010.00 | 1,019.00 | 1,000.00 | 1,010.00 | 1,009.80 | 1,955 |
| Jun 18, 2024 | 1,000.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,009.80 | 1,753 |
| Jun 17, 2024 | 1,000.00 | 1,010.00 | 1,010.00 | 1,000.00 | 999.80 | 29 |
| Jun 14, 2024 | 1,020.00 | 1,020.00 | 990.00 | 996.00 | 995.80 | 15,152 |
| Jun 13, 2024 | 1,015.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,059.79 | 22,774 |
| Jun 12, 2024 | 1,030.00 | 1,050.00 | 1,001.00 | 1,010.00 | 1,009.80 | 7,244 |
| Jun 11, 2024 | 1,045.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,009.80 | 8,478 |
| Jun 10, 2024 | 1,055.00 | 1,072.00 | 1,000.00 | 1,030.00 | 1,029.79 | 17,909 |
| Jun 7, 2024 | 1,047.50 | 1,075.00 | 1,040.00 | 1,075.00 | 1,074.78 | 39,715 |
| Jun 6, 2024 | 1,027.50 | 1,086.00 | 1,030.00 | 1,050.00 | 1,049.79 | 44,452 |
| Jun 5, 2024 | 1,001.00 | 1,039.75 | 1,016.00 | 1,027.50 | 1,027.29 | 2,702 |
| Jun 4, 2024 | 1,001.00 | 1,020.00 | 1,002.75 | 1,005.00 | 1,004.80 | 2,401 |
| Jun 3, 2024 | 1,010.00 | 1,020.00 | 1,005.40 | 1,005.00 | 1,004.80 | 1,114 |
| May 31, 2024 | 1,010.00 | 1,040.00 | 1,012.75 | 1,015.00 | 1,014.79 | 26,736 |
| May 30, 2024 | 990.00 | 1,030.00 | 996.00 | 1,020.00 | 1,019.79 | 22,343 |
| May 29, 2024 | 975.00 | 994.00 | 976.48 | 990.00 | 989.80 | 8,664 |
| May 28, 2024 | 945.00 | 970.00 | 947.42 | 970.00 | 969.80 | 8,295 |
| May 24, 2024 | 955.00 | 980.00 | 938.90 | 980.00 | 979.80 | 3,633 |
| May 23, 2024 | 970.00 | 980.00 | 945.00 | 950.00 | 949.81 | 33,483 |
| May 22, 2024 | 975.00 | 980.00 | 926.00 | 966.00 | 965.80 | 19,936 |
| May 21, 2024 | 1,000.00 | 1,020.00 | 963.00 | 980.00 | 979.80 | 17,105 |
| May 20, 2024 | 1,000.00 | 1,003.00 | 994.20 | 1,000.00 | 999.80 | 1,927 |
| May 17, 2024 | 991.00 | 1,010.00 | 974.00 | 1,000.00 | 999.80 | 14,470 |
| May 16, 2024 | 991.00 | 1,010.00 | 992.00 | 995.00 | 994.80 | 808 |
| May 15, 2024 | 992.00 | 1,030.00 | 983.50 | 995.00 | 994.80 | 4,678 |
| May 14, 2024 | 970.00 | 1,017.00 | 962.20 | 995.00 | 994.80 | 19,718 |
| May 13, 2024 | 1,005.00 | 1,020.00 | 958.46 | 970.00 | 969.80 | 16,941 |
| May 10, 2024 | 975.00 | 1,014.00 | 966.00 | 1,005.00 | 1,004.80 | 40,767 |
| May 9, 2024 | 925.00 | 984.00 | 921.10 | 975.00 | 974.80 | 50,893 |
| May 8, 2024 | 925.00 | 938.00 | 917.60 | 925.00 | 924.81 | 4,241 |
| May 7, 2024 | 905.00 | 938.00 | 902.70 | 925.00 | 924.81 | 13,699 |
| May 3, 2024 | 905.00 | 915.99 | 902.00 | 910.00 | 909.82 | 3,885 |
| May 2, 2024 | 905.00 | 920.00 | 905.00 | 905.00 | 904.82 | 7,480 |
Related Tickers
JAGAJITIND.BO Jagatjit Industries Limited
183.95
+1.27%
MTS1.DU Mitsui & Co Ltd
17.05
-0.41%
PC9.F Decisive Dividend Corporation
3.9600
0.00%
EXCEL.NS Excel Realty N Infra Limited
0.7200
+4.35%
2CKA.F CK Hutchison Holdings Limited
4.7800
+1.70%
ENDUR.OL Endúr ASA
86.00
+1.42%
LG72.F Lagercrantz Group AB (publ)
20.44
+3.02%
KHG.HE KH Group Oyj
0.5200
-5.45%
0053.HK GUOCO GROUP
61.600
-1.68%
IHLAS.IS Ihlas Holding A.S.
2.4000
+0.42%