LSE - Delayed Quote GBp
M.T.I Wireless Edge Ltd. (MWE.L)
52.95
+0.45
+(0.86%)
As of 12:40:57 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 52.70 | 54.00 | 51.60 | 52.95 | 52.95 | 30,287 |
Jun 6, 2025 | 52.00 | 52.85 | 51.55 | 52.50 | 52.50 | 27,650 |
Jun 5, 2025 | 52.50 | 53.50 | 50.00 | 51.00 | 51.00 | 33,434 |
Jun 4, 2025 | 51.00 | 53.19 | 51.30 | 52.50 | 52.50 | 158,380 |
Jun 3, 2025 | 46.50 | 52.00 | 46.33 | 51.00 | 51.00 | 182,256 |
Jun 2, 2025 | 46.50 | 47.00 | 45.00 | 46.50 | 46.50 | 168,174 |
May 30, 2025 | 46.00 | 46.50 | 45.25 | 46.00 | 46.00 | 51,633 |
May 29, 2025 | 46.50 | 46.40 | 45.33 | 46.00 | 46.00 | 84,189 |
May 28, 2025 | 44.50 | 46.60 | 43.45 | 46.50 | 46.50 | 148,649 |
May 27, 2025 | 45.50 | 47.00 | 43.38 | 44.50 | 44.50 | 256,100 |
May 23, 2025 | 45.00 | 44.00 | 42.00 | 43.00 | 43.00 | 281,022 |
May 22, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 62,329 |
May 21, 2025 | 48.00 | 47.20 | 46.00 | 46.00 | 46.00 | 63,692 |
May 20, 2025 | 48.00 | 48.05 | 46.50 | 48.00 | 48.00 | 111,992 |
May 19, 2025 | 48.00 | 48.75 | 47.00 | 48.00 | 48.00 | 103,908 |
May 16, 2025 | 48.00 | 48.34 | 48.25 | 48.00 | 48.00 | 31,459 |
May 15, 2025 | 48.00 | 48.90 | 47.15 | 48.00 | 48.00 | 18,518 |
May 14, 2025 | 48.00 | 48.50 | 47.10 | 48.00 | 48.00 | 79,777 |
May 13, 2025 | 49.00 | 49.45 | 47.10 | 48.00 | 48.00 | 52,956 |
May 12, 2025 | 49.00 | 50.00 | 48.10 | 49.00 | 49.00 | 134,514 |
May 9, 2025 | 46.50 | 47.76 | 46.03 | 47.00 | 47.00 | 108,404 |
May 8, 2025 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | 123,468 |
May 7, 2025 | 48.00 | 47.37 | 46.00 | 46.50 | 46.50 | 58,418 |
May 6, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 48,611 |
May 2, 2025 | 48.00 | 48.68 | 47.51 | 48.00 | 48.00 | 25,463 |
May 1, 2025 | 46.00 | 48.80 | 46.00 | 48.00 | 48.00 | 164,680 |
Apr 30, 2025 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | 37,983 |
Apr 29, 2025 | 45.50 | 46.50 | 45.30 | 46.00 | 46.00 | 73,597 |
Apr 28, 2025 | 44.00 | 46.70 | 44.00 | 45.50 | 45.50 | 394,168 |
Apr 25, 2025 | 43.50 | 43.22 | 42.00 | 43.00 | 43.00 | 103,076 |
Apr 24, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 59,907 |
Apr 23, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | 139,280 |
Apr 22, 2025 | 44.00 | 43.55 | 43.00 | 44.00 | 44.00 | 60,523 |
Apr 17, 2025 | 44.00 | 43.60 | 43.00 | 44.00 | 44.00 | 54,681 |
Apr 16, 2025 | 44.00 | 43.96 | 43.00 | 44.00 | 44.00 | 25,748 |
Apr 15, 2025 | 44.50 | 44.55 | 43.00 | 44.00 | 44.00 | 155,933 |
Apr 14, 2025 | 44.50 | 45.00 | 44.20 | 44.50 | 44.50 | 131,370 |
Apr 11, 2025 | 45.50 | 45.10 | 44.00 | 44.50 | 44.50 | 125,550 |
Apr 10, 2025 | 45.00 | 48.64 | 45.20 | 45.50 | 45.50 | 186,961 |
Apr 9, 2025 | 47.50 | 47.50 | 43.50 | 44.50 | 44.50 | 137,400 |
Apr 8, 2025 | 46.00 | 48.63 | 45.00 | 48.50 | 48.50 | 138,579 |
Apr 7, 2025 | 48.50 | 48.50 | 42.50 | 46.00 | 46.00 | 263,959 |
Apr 4, 2025 | 51.00 | 50.10 | 48.00 | 48.50 | 48.50 | 171,291 |
Apr 3, 2025 | 50.50 | 51.10 | 50.03 | 51.00 | 51.00 | 74,646 |
Apr 2, 2025 | 51.50 | 51.47 | 49.10 | 50.00 | 50.00 | 135,584 |
Apr 1, 2025 | 52.50 | 52.00 | 50.50 | 51.50 | 51.50 | 118,477 |
Mar 31, 2025 | 53.25 | 53.30 | 51.30 | 52.50 | 52.50 | 167,467 |
Mar 28, 2025 | 53.00 | 53.48 | 52.11 | 53.25 | 53.25 | 84,636 |
Mar 27, 2025 | 2.435631 Dividend | |||||
Mar 27, 2025 | 53.50 | 53.40 | 51.50 | 53.00 | 53.00 | 360,895 |
Mar 26, 2025 | 54.50 | 57.00 | 54.44 | 55.50 | 55.47 | 155,478 |
Mar 25, 2025 | 55.50 | 55.80 | 54.04 | 54.50 | 54.47 | 205,565 |
Mar 24, 2025 | 58.50 | 59.00 | 55.20 | 55.50 | 55.47 | 204,633 |
Mar 21, 2025 | 59.00 | 59.78 | 58.30 | 58.50 | 58.47 | 119,893 |
Mar 20, 2025 | 59.00 | 59.70 | 58.50 | 58.50 | 58.47 | 102,624 |
Mar 19, 2025 | 58.00 | 59.70 | 57.12 | 59.00 | 58.96 | 245,076 |
Mar 18, 2025 | 59.50 | 60.20 | 57.12 | 58.00 | 57.97 | 375,302 |
Mar 17, 2025 | 65.50 | 65.16 | 59.00 | 59.50 | 59.46 | 840,970 |
Mar 14, 2025 | 64.50 | 68.89 | 64.55 | 68.50 | 68.46 | 322,957 |
Mar 13, 2025 | 68.00 | 69.00 | 64.00 | 64.50 | 64.46 | 280,851 |
Mar 12, 2025 | 68.50 | 70.90 | 67.29 | 68.00 | 67.96 | 840,439 |
Mar 11, 2025 | 62.00 | 68.00 | 62.17 | 68.00 | 67.96 | 776,984 |
Mar 10, 2025 | 60.00 | 69.60 | 60.00 | 62.00 | 61.96 | 1,392,002 |
Mar 7, 2025 | 58.00 | 59.50 | 58.16 | 59.00 | 58.96 | 87,541 |
Mar 6, 2025 | 58.00 | 58.80 | 58.00 | 58.00 | 57.97 | 17,881 |
Mar 5, 2025 | 58.00 | 58.70 | 57.00 | 58.00 | 57.97 | 35,760 |
Mar 4, 2025 | 61.50 | 61.32 | 57.52 | 58.00 | 57.97 | 142,349 |
Mar 3, 2025 | 57.50 | 62.00 | 57.00 | 61.00 | 60.96 | 460,835 |
Feb 28, 2025 | 56.00 | 57.94 | 56.52 | 57.50 | 57.47 | 206,087 |
Feb 27, 2025 | 54.50 | 57.00 | 54.72 | 55.50 | 55.47 | 192,410 |
Feb 26, 2025 | 54.00 | 55.00 | 53.44 | 55.00 | 54.97 | 70,373 |
Feb 25, 2025 | 55.00 | 57.00 | 53.00 | 54.00 | 53.97 | 154,291 |
Feb 24, 2025 | 53.00 | 55.90 | 53.76 | 55.00 | 54.97 | 152,843 |
Feb 21, 2025 | 54.00 | 54.49 | 53.10 | 53.00 | 52.97 | 121,022 |
Feb 20, 2025 | 54.00 | 54.70 | 53.00 | 54.00 | 53.97 | 34,406 |
Feb 19, 2025 | 55.50 | 55.35 | 53.25 | 54.00 | 53.97 | 62,071 |
Feb 18, 2025 | 55.50 | 57.00 | 54.45 | 55.50 | 55.47 | 131,261 |
Feb 17, 2025 | 53.00 | 56.70 | 52.36 | 54.00 | 53.97 | 459,755 |
Feb 14, 2025 | 54.50 | 55.80 | 52.50 | 53.00 | 52.97 | 316,515 |
Feb 13, 2025 | 53.00 | 54.80 | 53.00 | 54.50 | 54.47 | 213,055 |
Feb 12, 2025 | 51.00 | 55.00 | 51.00 | 53.00 | 52.97 | 253,250 |
Feb 11, 2025 | 47.50 | 49.00 | 46.80 | 48.50 | 48.47 | 48,691 |
Feb 10, 2025 | 47.00 | 49.00 | 46.72 | 47.50 | 47.47 | 52,088 |
Feb 7, 2025 | 47.00 | 47.70 | 46.70 | 47.00 | 46.97 | 12,164 |
Feb 6, 2025 | 47.00 | 47.30 | 46.64 | 47.00 | 46.97 | 21,008 |
Feb 5, 2025 | 47.00 | 47.16 | 46.00 | 47.00 | 46.97 | 39,870 |
Feb 4, 2025 | 47.00 | 46.55 | 46.55 | 47.00 | 46.97 | 3,188 |
Feb 3, 2025 | 47.50 | 47.40 | 46.44 | 46.50 | 46.47 | 42,122 |
Jan 31, 2025 | 47.50 | 47.62 | 47.00 | 47.50 | 47.47 | 28,755 |
Jan 30, 2025 | 49.00 | 49.20 | 46.20 | 47.50 | 47.47 | 115,754 |
Jan 29, 2025 | 49.00 | 49.50 | 48.53 | 49.00 | 48.97 | 50,680 |
Jan 28, 2025 | 51.00 | 50.12 | 48.38 | 49.00 | 48.97 | 119,416 |
Jan 27, 2025 | 52.00 | 51.60 | 50.16 | 51.00 | 50.97 | 33,329 |
Jan 24, 2025 | 52.00 | 53.00 | 51.16 | 52.00 | 51.97 | 13,103 |
Jan 23, 2025 | 52.00 | 52.25 | 51.16 | 52.00 | 51.97 | 18,514 |
Jan 22, 2025 | 53.00 | 53.25 | 52.00 | 52.00 | 51.97 | 29,406 |
Jan 21, 2025 | 53.00 | 53.29 | 52.22 | 53.00 | 52.97 | 35,085 |
Jan 20, 2025 | 53.00 | 53.30 | 52.30 | 53.00 | 52.97 | 50,698 |
Jan 17, 2025 | 52.00 | 53.30 | 51.78 | 52.50 | 52.47 | 166,517 |
Jan 16, 2025 | 53.00 | 52.77 | 51.35 | 52.00 | 51.97 | 50,441 |
Jan 15, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 52.97 | 141,265 |
Jan 14, 2025 | 52.50 | 55.00 | 50.85 | 52.00 | 51.97 | 154,235 |
Jan 13, 2025 | 50.00 | 50.75 | 49.72 | 50.00 | 49.97 | 55,502 |
Jan 10, 2025 | 50.00 | 50.80 | 49.34 | 50.00 | 49.97 | 46,905 |
Jan 9, 2025 | 49.50 | 50.00 | 49.15 | 49.50 | 49.47 | 50,885 |
Jan 8, 2025 | 48.00 | 49.65 | 47.00 | 49.20 | 49.17 | 183,113 |
Jan 7, 2025 | 46.50 | 49.00 | 46.40 | 48.00 | 47.97 | 110,410 |
Jan 6, 2025 | 45.50 | 47.00 | 45.00 | 46.50 | 46.47 | 116,540 |
Jan 3, 2025 | 45.00 | 45.49 | 44.60 | 45.50 | 45.47 | 83,191 |
Jan 2, 2025 | 42.50 | 45.00 | 42.89 | 44.50 | 44.47 | 437,221 |
Dec 31, 2024 | 42.50 | 42.96 | 42.96 | 42.50 | 42.47 | 50,000 |
Dec 30, 2024 | 42.50 | 43.00 | 41.15 | 42.50 | 42.47 | 15,959 |
Dec 27, 2024 | 42.50 | 43.00 | 41.10 | 42.50 | 42.47 | 36,786 |
Dec 24, 2024 | 43.00 | 42.98 | 42.00 | 43.00 | 42.97 | 8,800 |
Dec 23, 2024 | 43.00 | 44.00 | 43.20 | 43.00 | 42.97 | 262 |
Dec 20, 2024 | 44.00 | 43.68 | 42.25 | 43.00 | 42.97 | 61,183 |
Dec 19, 2024 | 44.00 | 43.78 | 43.04 | 44.00 | 43.97 | 15,695 |
Dec 18, 2024 | 44.00 | 43.92 | 43.00 | 44.00 | 43.97 | 23,500 |
Dec 17, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.97 | 1,677 |
Dec 16, 2024 | 44.00 | 44.01 | 43.04 | 44.00 | 43.97 | 33,402 |
Dec 13, 2024 | 44.00 | 44.20 | 43.00 | 44.00 | 43.97 | 62,437 |
Dec 12, 2024 | 44.50 | 45.00 | 43.70 | 44.00 | 43.97 | 9,505 |
Dec 11, 2024 | 43.50 | 45.00 | 43.00 | 44.50 | 44.47 | 78,340 |
Dec 10, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 42.97 | 927,777 |
Dec 9, 2024 | 43.50 | 43.30 | 42.15 | 43.00 | 42.97 | 51,319 |
Dec 6, 2024 | 43.50 | 43.60 | 42.45 | 43.50 | 43.47 | 28,130 |
Dec 5, 2024 | 44.00 | 43.69 | 43.05 | 44.00 | 43.97 | 166,451 |
Dec 4, 2024 | 44.00 | 44.00 | 43.05 | 44.00 | 43.97 | 43,178 |
Dec 3, 2024 | 43.50 | 43.69 | 43.00 | 44.00 | 43.97 | 23,611 |
Dec 2, 2024 | 45.00 | 45.20 | 43.00 | 44.00 | 43.97 | 60,555 |
Nov 29, 2024 | 45.00 | 44.00 | 44.00 | 45.00 | 44.97 | 446 |
Nov 28, 2024 | 45.00 | 45.38 | 44.00 | 45.00 | 44.97 | 14,614 |
Nov 27, 2024 | 45.00 | 45.18 | 44.02 | 45.00 | 44.97 | 16,539 |
Nov 26, 2024 | 45.00 | 45.29 | 44.10 | 45.00 | 44.97 | 13,308 |
Nov 25, 2024 | 45.50 | 46.25 | 44.30 | 45.00 | 44.97 | 56,546 |
Nov 22, 2024 | 45.00 | 44.68 | 44.06 | 45.00 | 44.97 | 39,137 |
Nov 21, 2024 | 46.00 | 46.30 | 43.25 | 45.00 | 44.97 | 157,055 |
Nov 20, 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 45.97 | 71 |
Nov 19, 2024 | 46.00 | 46.70 | 45.30 | 46.00 | 45.97 | 31,278 |
Nov 18, 2024 | 46.00 | 46.74 | 46.74 | 46.00 | 45.97 | 5,000 |
Nov 15, 2024 | 46.00 | 46.44 | 46.11 | 46.00 | 45.97 | 18,105 |
Nov 14, 2024 | 47.00 | 46.48 | 45.00 | 46.00 | 45.97 | 41,866 |
Nov 13, 2024 | 47.00 | 46.40 | 46.26 | 46.50 | 46.47 | 9,843 |
Nov 12, 2024 | 46.50 | 47.90 | 45.00 | 46.50 | 46.47 | 19,255 |
Nov 11, 2024 | 45.00 | 46.76 | 44.70 | 46.50 | 46.47 | 46,601 |
Nov 8, 2024 | 45.00 | 45.40 | 45.40 | 45.00 | 44.97 | 1,110 |
Nov 7, 2024 | 45.00 | 45.48 | 45.00 | 45.00 | 44.97 | 13,839 |
Nov 6, 2024 | 46.00 | 45.76 | 45.17 | 45.00 | 44.97 | 22,120 |
Nov 5, 2024 | 46.50 | 47.67 | 45.36 | 46.00 | 45.97 | 23,994 |
Nov 4, 2024 | 46.50 | 47.07 | 45.00 | 46.50 | 46.47 | 26,695 |
Nov 1, 2024 | 46.50 | 47.20 | 45.15 | 46.50 | 46.47 | 2,958 |
Oct 31, 2024 | 46.50 | 47.64 | 45.36 | 46.50 | 46.47 | 14,060 |
Oct 30, 2024 | 46.50 | 45.55 | 45.10 | 46.50 | 46.47 | 26,688 |
Oct 29, 2024 | 46.50 | 45.89 | 45.89 | 46.50 | 46.47 | 9,802 |
Oct 28, 2024 | 46.50 | 47.40 | 45.89 | 46.50 | 46.47 | 11,967 |
Oct 25, 2024 | 46.00 | 46.79 | 45.16 | 46.50 | 46.47 | 45,153 |
Oct 24, 2024 | 45.50 | 46.85 | 45.12 | 45.50 | 45.47 | 21,710 |
Oct 23, 2024 | 45.50 | 46.60 | 44.66 | 45.50 | 45.47 | 21,714 |
Oct 22, 2024 | 45.50 | 46.85 | 46.25 | 45.50 | 45.47 | 5,094 |
Oct 21, 2024 | 45.50 | 46.38 | 44.66 | 45.50 | 45.47 | 3,972 |
Oct 18, 2024 | 45.50 | 44.70 | 44.70 | 45.50 | 45.47 | 5,422 |
Oct 17, 2024 | 45.50 | 46.55 | 44.51 | 45.50 | 45.47 | 19,300 |
Oct 16, 2024 | 46.50 | 46.55 | 45.11 | 45.50 | 45.47 | 99,347 |
Oct 15, 2024 | 46.50 | 46.30 | 45.50 | 46.50 | 46.47 | 48,918 |
Oct 14, 2024 | 46.50 | 48.00 | 46.05 | 46.50 | 46.47 | 15,638 |
Oct 11, 2024 | 45.50 | 48.00 | 45.50 | 46.50 | 46.47 | 25,062 |
Oct 10, 2024 | 43.50 | 46.00 | 45.00 | 45.50 | 45.47 | 28,981 |
Oct 9, 2024 | 44.00 | 45.40 | 44.01 | 43.50 | 43.47 | 61,881 |
Oct 8, 2024 | 44.00 | 45.56 | 43.60 | 44.00 | 43.97 | 29,688 |
Oct 7, 2024 | 44.00 | 45.56 | 42.77 | 44.00 | 43.97 | 40,271 |
Oct 4, 2024 | 44.00 | 45.65 | 45.40 | 44.00 | 43.97 | 7,288 |
Oct 3, 2024 | 45.50 | 45.75 | 41.50 | 44.00 | 43.97 | 291,702 |
Oct 2, 2024 | 50.00 | 48.00 | 45.00 | 45.50 | 45.47 | 111,888 |
Oct 1, 2024 | 51.00 | 50.50 | 49.10 | 50.50 | 50.47 | 59,882 |
Sep 30, 2024 | 51.50 | 51.98 | 50.14 | 51.00 | 50.97 | 79,296 |
Sep 27, 2024 | 51.50 | 52.40 | 50.00 | 51.50 | 51.47 | 110,965 |
Sep 26, 2024 | 51.50 | 53.00 | 50.55 | 51.50 | 51.47 | 148,196 |
Sep 25, 2024 | 50.50 | 52.00 | 49.00 | 50.50 | 50.47 | 29,815 |
Sep 24, 2024 | 52.00 | 54.55 | 49.44 | 50.50 | 50.47 | 103,980 |
Sep 23, 2024 | 48.00 | 50.66 | 47.51 | 50.00 | 49.97 | 201,244 |
Sep 20, 2024 | 47.50 | 48.90 | 47.13 | 48.00 | 47.97 | 29,582 |
Sep 19, 2024 | 47.50 | 48.49 | 47.05 | 47.50 | 47.47 | 89,051 |
Sep 18, 2024 | 48.00 | 47.94 | 46.70 | 47.00 | 46.97 | 39,922 |
Sep 17, 2024 | 47.00 | 48.88 | 47.67 | 48.00 | 47.97 | 34,286 |
Sep 16, 2024 | 47.00 | 47.88 | 47.17 | 47.00 | 46.97 | 66,590 |
Sep 13, 2024 | 47.00 | 48.00 | 46.52 | 47.00 | 46.97 | 55,200 |
Sep 12, 2024 | 47.00 | 47.78 | 46.00 | 47.00 | 46.97 | 153,333 |
Sep 11, 2024 | 46.00 | 48.00 | 45.44 | 47.00 | 46.97 | 125,697 |
Sep 10, 2024 | 44.00 | 48.00 | 44.20 | 46.00 | 45.97 | 308,297 |
Sep 9, 2024 | 41.50 | 46.90 | 41.80 | 43.00 | 42.97 | 189,223 |
Sep 6, 2024 | 41.50 | 43.00 | 41.22 | 41.50 | 41.48 | 64,057 |
Sep 5, 2024 | 41.50 | 42.19 | 40.00 | 41.50 | 41.48 | 62,222 |
Sep 4, 2024 | 43.00 | 43.64 | 40.00 | 41.00 | 40.98 | 219,980 |
Sep 3, 2024 | 42.00 | 43.08 | 41.13 | 42.50 | 42.47 | 289,564 |
Sep 2, 2024 | 41.50 | 43.40 | 40.00 | 42.00 | 41.98 | 110,317 |
Aug 30, 2024 | 39.50 | 40.00 | 39.47 | 40.00 | 39.98 | 60,912 |
Aug 29, 2024 | 40.50 | 39.85 | 39.16 | 39.50 | 39.48 | 59,422 |
Aug 28, 2024 | 40.00 | 40.44 | 39.00 | 40.00 | 39.98 | 164,375 |
Aug 27, 2024 | 40.00 | 39.89 | 39.00 | 40.00 | 39.98 | 27,966 |
Aug 23, 2024 | 40.00 | 40.90 | 39.00 | 40.00 | 39.98 | 46,405 |
Aug 22, 2024 | 40.00 | 41.00 | 39.40 | 40.00 | 39.98 | 100,543 |
Aug 21, 2024 | 38.00 | 40.75 | 37.55 | 40.00 | 39.98 | 266,877 |
Aug 20, 2024 | 37.00 | 37.80 | 36.53 | 37.00 | 36.98 | 24,214 |
Aug 19, 2024 | 37.00 | 37.74 | 36.00 | 37.00 | 36.98 | 5,936 |
Aug 16, 2024 | 37.00 | 37.80 | 36.00 | 37.00 | 36.98 | 78,653 |
Aug 15, 2024 | 35.50 | 37.10 | 35.00 | 37.00 | 36.98 | 94,903 |
Aug 14, 2024 | 35.50 | 35.30 | 35.00 | 36.00 | 35.98 | 4,342 |
Aug 13, 2024 | 35.50 | 35.35 | 35.00 | 36.00 | 35.98 | 1,834 |
Aug 12, 2024 | 36.00 | 36.09 | 34.50 | 36.00 | 35.98 | 38,233 |
Aug 9, 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 35.98 | 66,642 |
Aug 8, 2024 | 37.50 | 37.00 | 36.17 | 37.00 | 36.98 | 30,139 |
Aug 7, 2024 | 37.50 | 37.00 | 36.30 | 37.50 | 37.48 | 41,323 |
Aug 6, 2024 | 38.00 | 37.80 | 36.00 | 37.50 | 37.48 | 23,654 |
Aug 5, 2024 | 38.00 | 38.40 | 35.45 | 38.00 | 37.98 | 85,296 |
Aug 2, 2024 | 38.50 | 39.00 | 38.15 | 38.50 | 38.48 | 67,592 |
Aug 1, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.48 | 68,039 |
Jul 31, 2024 | 38.50 | 38.80 | 38.00 | 38.50 | 38.48 | 7,700 |
Jul 30, 2024 | 38.50 | 39.00 | 38.10 | 38.50 | 38.48 | 94,890 |
Jul 29, 2024 | 38.50 | 38.90 | 38.15 | 38.50 | 38.48 | 34,892 |
Jul 26, 2024 | 40.00 | 39.70 | 38.26 | 38.50 | 38.48 | 40,364 |
Jul 25, 2024 | 41.50 | 41.56 | 40.00 | 40.00 | 39.98 | 132,637 |
Jul 24, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 40.98 | 52,348 |
Jul 23, 2024 | 40.50 | 41.51 | 40.00 | 41.00 | 40.98 | 23,180 |
Jul 22, 2024 | 39.50 | 40.80 | 38.54 | 40.00 | 39.98 | 157,590 |
Jul 19, 2024 | 38.50 | 40.00 | 38.00 | 40.00 | 39.98 | 101,564 |
Jul 18, 2024 | 39.00 | 39.00 | 37.00 | 38.50 | 38.48 | 325,105 |
Jul 17, 2024 | 39.00 | 39.33 | 37.00 | 39.00 | 38.98 | 25,183 |
Jul 16, 2024 | 39.00 | 39.48 | 38.30 | 39.00 | 38.98 | 4,600 |
Jul 15, 2024 | 39.00 | 39.90 | 38.13 | 39.00 | 38.98 | 144,089 |
Jul 12, 2024 | 39.00 | 39.68 | 38.32 | 39.00 | 38.98 | 1,041 |
Jul 11, 2024 | 39.00 | 39.70 | 38.32 | 39.00 | 38.98 | 30,308 |
Jul 10, 2024 | 39.50 | 39.70 | 38.60 | 39.00 | 38.98 | 27,047 |
Jul 9, 2024 | 41.50 | 41.00 | 39.00 | 39.00 | 38.98 | 151,604 |
Jul 8, 2024 | 40.00 | 42.25 | 39.20 | 41.50 | 41.48 | 150,477 |
Jul 5, 2024 | 39.00 | 40.49 | 39.44 | 40.00 | 39.98 | 30,053 |
Jul 4, 2024 | 39.00 | 39.49 | 38.34 | 39.00 | 38.98 | 20,152 |
Jul 3, 2024 | 39.50 | 39.25 | 38.27 | 39.00 | 38.98 | 50,620 |
Jul 2, 2024 | 39.50 | 40.00 | 38.60 | 39.50 | 39.48 | 105,749 |
Jul 1, 2024 | 39.50 | 39.99 | 39.11 | 39.50 | 39.48 | 59,803 |
Jun 28, 2024 | 40.00 | 40.68 | 39.54 | 39.50 | 39.48 | 44,731 |
Jun 27, 2024 | 40.00 | 41.00 | 39.14 | 40.00 | 39.98 | 66,098 |
Jun 26, 2024 | 40.00 | 40.30 | 39.14 | 40.00 | 39.98 | 19,034 |
Jun 25, 2024 | 39.00 | 39.80 | 38.63 | 40.00 | 39.98 | 68,023 |
Jun 24, 2024 | 39.50 | 39.50 | 38.93 | 39.40 | 39.38 | 47,792 |
Jun 21, 2024 | 40.00 | 40.10 | 39.05 | 39.50 | 39.48 | 49,802 |
Jun 20, 2024 | 41.50 | 41.47 | 39.04 | 40.00 | 39.98 | 82,875 |
Jun 19, 2024 | 41.50 | 42.49 | 40.25 | 41.50 | 41.48 | 116,189 |
Jun 18, 2024 | 42.00 | 41.30 | 41.00 | 41.50 | 41.48 | 32,077 |
Jun 17, 2024 | 42.50 | 42.64 | 41.30 | 42.00 | 41.98 | 34,475 |
Jun 14, 2024 | 42.50 | 42.50 | 42.00 | 42.50 | 42.47 | 70,463 |
Jun 13, 2024 | 43.00 | 43.00 | 42.30 | 42.50 | 42.47 | 4,290 |
Jun 12, 2024 | 43.00 | 43.17 | 42.00 | 43.00 | 42.97 | 11,202 |
Jun 11, 2024 | 43.00 | 43.32 | 42.00 | 43.00 | 42.97 | 24,783 |
Jun 10, 2024 | 43.00 | 43.47 | 42.30 | 43.00 | 42.97 | 31,863 |
Related Tickers
ALCA.ST Alcadon Group AB (publ)
21.50
0.00%
OKIEY Oki Electric Industry Co., Ltd.
8.90
-16.63%
TERA TeraForce Technology Corporation
0.0000
0.00%
HFCL.BO HFCL Limited
92.01
+0.68%
INTRK.AT Intracom Holdings S.A.
3.0850
-0.64%
300074.SZ AVCON
4.6400
+1.53%
NOKIA-SEK.ST Nokia Oyj
52.00
+0.58%
NOKIA.PA Nokia Oyj
4.7480
-0.34%
ELS.AX Elsight Limited
1.0150
-8.56%
IVSO.ST Invisio AB (publ)
349.50
-1.69%