LSE - Delayed Quote GBp
NWF Group plc (NWF.L)
172.50
-1.00
(-0.58%)
At close: 3:10:15 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 30, 2025 | 175.00 | 175.00 | 170.34 | 172.50 | 172.50 | 26,514 |
| Apr 29, 2025 | 174.50 | 177.00 | 172.00 | 173.50 | 173.50 | 15,207 |
| Apr 28, 2025 | 174.50 | 175.60 | 173.00 | 174.50 | 174.50 | 10,342 |
| Apr 25, 2025 | 175.50 | 177.00 | 172.20 | 174.50 | 174.50 | 55,188 |
| Apr 24, 2025 | 176.00 | 178.00 | 173.25 | 175.50 | 175.50 | 65,076 |
| Apr 23, 2025 | 176.00 | 178.00 | 174.04 | 178.00 | 178.00 | 66,364 |
| Apr 22, 2025 | 174.50 | 181.00 | 172.00 | 181.00 | 181.00 | 21,613 |
| Apr 17, 2025 | 170.50 | 177.00 | 167.00 | 177.00 | 177.00 | 371,815 |
| Apr 16, 2025 | 170.50 | 170.50 | 170.01 | 170.50 | 170.50 | 15,515 |
| Apr 15, 2025 | 170.50 | 170.50 | 169.00 | 170.50 | 170.50 | 29,165 |
| Apr 14, 2025 | 170.50 | 171.00 | 169.00 | 170.50 | 170.50 | 658,169 |
| Apr 11, 2025 | 173.50 | 176.00 | 168.66 | 170.50 | 170.50 | 102,147 |
| Apr 10, 2025 | 172.00 | 175.90 | 170.00 | 173.50 | 173.50 | 44,277 |
| Apr 9, 2025 | 173.00 | 174.12 | 170.00 | 170.00 | 170.00 | 70,382 |
| Apr 8, 2025 | 169.50 | 175.00 | 168.00 | 174.50 | 174.50 | 146,627 |
| Apr 7, 2025 | 169.50 | 170.62 | 168.00 | 169.50 | 169.50 | 85,688 |
| Apr 4, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 169.50 | 264,437 |
| Apr 3, 2025 | 170.00 | 171.00 | 168.00 | 169.50 | 169.50 | 118,988 |
| Apr 2, 2025 | 170.00 | 170.70 | 169.10 | 170.00 | 170.00 | 118,218 |
| Apr 1, 2025 | 171.00 | 172.00 | 169.25 | 170.00 | 170.00 | 45,380 |
| Mar 31, 2025 | 170.50 | 172.00 | 169.50 | 171.00 | 171.00 | 260,844 |
| Mar 28, 2025 | 170.50 | 171.85 | 169.10 | 170.50 | 170.50 | 131,642 |
| Mar 27, 2025 | 172.00 | 174.00 | 169.84 | 170.00 | 170.00 | 37,542 |
| Mar 26, 2025 | 170.50 | 174.00 | 170.00 | 172.00 | 172.00 | 63,272 |
| Mar 25, 2025 | 170.00 | 172.00 | 169.15 | 170.00 | 170.00 | 171,332 |
| Mar 24, 2025 | 169.00 | 171.00 | 169.08 | 170.00 | 170.00 | 25,188 |
| Mar 21, 2025 | 169.00 | 171.00 | 168.00 | 169.50 | 169.50 | 60,026 |
| Mar 20, 2025 | 1 Dividend | |||||
| Mar 20, 2025 | 171.00 | 172.00 | 168.26 | 170.00 | 170.00 | 30,474 |
| Mar 19, 2025 | 171.00 | 175.00 | 170.00 | 171.50 | 171.49 | 140,693 |
| Mar 18, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 170.99 | 125,331 |
| Mar 17, 2025 | 173.50 | 176.00 | 170.00 | 171.00 | 170.99 | 79,091 |
| Mar 14, 2025 | 174.00 | 176.00 | 171.00 | 173.50 | 173.49 | 26,267 |
| Mar 13, 2025 | 174.00 | 176.00 | 172.00 | 174.00 | 173.99 | 18,577 |
| Mar 12, 2025 | 174.00 | 175.20 | 172.40 | 174.00 | 173.99 | 10,833 |
| Mar 11, 2025 | 173.50 | 175.00 | 172.10 | 173.50 | 173.49 | 36,572 |
| Mar 10, 2025 | 176.00 | 177.00 | 172.30 | 175.00 | 174.99 | 39,376 |
| Mar 7, 2025 | 172.50 | 175.78 | 170.00 | 174.50 | 174.49 | 58,521 |
| Mar 6, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.49 | 16,103 |
| Mar 5, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 171.99 | 28,901 |
| Mar 4, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 169.99 | 23,970 |
| Mar 3, 2025 | 170.00 | 173.85 | 168.50 | 170.00 | 169.99 | 73,525 |
| Feb 28, 2025 | 170.00 | 172.00 | 168.60 | 170.00 | 169.99 | 123,016 |
| Feb 27, 2025 | 170.00 | 172.00 | 168.00 | 170.00 | 169.99 | 47,982 |
| Feb 26, 2025 | 170.00 | 172.00 | 168.00 | 170.00 | 169.99 | 8,081 |
| Feb 25, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 170.99 | 173,632 |
| Feb 24, 2025 | 175.50 | 176.00 | 170.00 | 171.00 | 170.99 | 74,383 |
| Feb 21, 2025 | 175.50 | 178.00 | 170.00 | 175.50 | 175.49 | 166,215 |
| Feb 20, 2025 | 172.50 | 176.68 | 173.00 | 175.50 | 175.49 | 43,461 |
| Feb 19, 2025 | 172.50 | 173.56 | 170.10 | 172.50 | 172.49 | 15,284 |
| Feb 18, 2025 | 172.50 | 173.90 | 170.00 | 172.50 | 172.49 | 49,423 |
| Feb 17, 2025 | 171.50 | 175.00 | 169.66 | 175.00 | 174.99 | 305,060 |
| Feb 14, 2025 | 168.50 | 175.00 | 165.66 | 171.50 | 171.49 | 111,045 |
| Feb 13, 2025 | 169.00 | 173.00 | 168.37 | 170.00 | 169.99 | 144,388 |
| Feb 12, 2025 | 161.50 | 170.00 | 163.00 | 169.00 | 168.99 | 81,180 |
| Feb 11, 2025 | 164.00 | 163.00 | 160.00 | 161.50 | 161.49 | 72,907 |
| Feb 10, 2025 | 160.00 | 166.00 | 158.00 | 164.00 | 163.99 | 67,725 |
| Feb 7, 2025 | 155.50 | 163.48 | 155.00 | 160.00 | 159.99 | 82,328 |
| Feb 6, 2025 | 154.00 | 157.70 | 150.00 | 154.50 | 154.49 | 31,953 |
| Feb 5, 2025 | 153.50 | 155.00 | 152.45 | 154.00 | 153.99 | 93,293 |
| Feb 4, 2025 | 153.50 | 155.00 | 145.00 | 153.50 | 153.49 | 143,669 |
| Feb 3, 2025 | 157.00 | 160.00 | 152.00 | 156.00 | 155.99 | 41,544 |
| Jan 31, 2025 | 156.00 | 159.70 | 155.77 | 157.00 | 156.99 | 70,929 |
| Jan 30, 2025 | 154.50 | 157.80 | 154.46 | 156.00 | 155.99 | 39,054 |
| Jan 29, 2025 | 152.00 | 155.07 | 152.00 | 154.50 | 154.49 | 21,402 |
| Jan 28, 2025 | 152.00 | 153.90 | 152.37 | 152.00 | 151.99 | 17,043 |
| Jan 27, 2025 | 152.00 | 154.00 | 151.00 | 151.00 | 150.99 | 14,242 |
| Jan 24, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 151.99 | 15,650 |
| Jan 23, 2025 | 152.00 | 156.00 | 152.00 | 154.00 | 153.99 | 56,546 |
| Jan 22, 2025 | 151.00 | 154.00 | 151.90 | 152.00 | 151.99 | 6,756 |
| Jan 21, 2025 | 158.50 | 160.00 | 151.86 | 152.00 | 151.99 | 143,782 |
| Jan 20, 2025 | 158.50 | 160.00 | 157.09 | 158.50 | 158.49 | 3,659 |
| Jan 17, 2025 | 155.00 | 159.00 | 152.00 | 158.50 | 158.49 | 48,364 |
| Jan 16, 2025 | 155.00 | 156.70 | 152.00 | 155.00 | 154.99 | 14,763 |
| Jan 15, 2025 | 154.00 | 156.85 | 152.75 | 155.00 | 154.99 | 123,429 |
| Jan 14, 2025 | 154.00 | 156.00 | 152.00 | 154.00 | 153.99 | 23,911 |
| Jan 13, 2025 | 152.00 | 156.00 | 153.60 | 156.00 | 155.99 | 28,173 |
| Jan 10, 2025 | 153.00 | 156.00 | 150.30 | 153.00 | 152.99 | 39,323 |
| Jan 9, 2025 | 153.00 | 156.00 | 152.60 | 153.00 | 152.99 | 8,876 |
| Jan 8, 2025 | 156.00 | 156.55 | 154.00 | 155.00 | 154.99 | 78,704 |
| Jan 7, 2025 | 155.00 | 158.00 | 153.00 | 156.00 | 155.99 | 46,507 |
| Jan 6, 2025 | 154.50 | 157.00 | 155.00 | 155.00 | 154.99 | 35,945 |
| Jan 3, 2025 | 154.50 | 157.00 | 153.20 | 154.50 | 154.49 | 40,268 |
| Jan 2, 2025 | 154.00 | 157.00 | 152.00 | 154.50 | 154.49 | 32,769 |
| Dec 31, 2024 | 152.50 | 156.00 | 150.00 | 154.00 | 153.99 | 17,763 |
| Dec 30, 2024 | 152.50 | 159.00 | 151.60 | 152.50 | 152.49 | 156,079 |
| Dec 27, 2024 | 152.50 | 154.75 | 153.10 | 152.50 | 152.49 | 10,908 |
| Dec 24, 2024 | 152.50 | 155.00 | 150.00 | 152.50 | 152.49 | 2,415 |
| Dec 23, 2024 | 152.50 | 155.00 | 152.67 | 152.50 | 152.49 | 10,462 |
| Dec 20, 2024 | 152.50 | 155.00 | 152.45 | 152.50 | 152.49 | 9,341 |
| Dec 19, 2024 | 152.50 | 154.90 | 152.00 | 152.50 | 152.49 | 27,781 |
| Dec 18, 2024 | 155.50 | 156.00 | 152.00 | 152.50 | 152.49 | 32,825 |
| Dec 17, 2024 | 155.50 | 156.30 | 154.25 | 155.50 | 155.49 | 57,720 |
| Dec 16, 2024 | 155.00 | 156.40 | 154.00 | 155.50 | 155.49 | 150,862 |
| Dec 13, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 154.99 | 42,024 |
| Dec 12, 2024 | 155.00 | 156.00 | 154.50 | 155.00 | 154.99 | 58,142 |
| Dec 11, 2024 | 155.00 | 156.00 | 154.32 | 155.00 | 154.99 | 49,912 |
| Dec 10, 2024 | 154.50 | 156.00 | 154.19 | 155.00 | 154.99 | 41,833 |
| Dec 9, 2024 | 154.00 | 155.00 | 154.10 | 154.50 | 154.49 | 28,746 |
| Dec 6, 2024 | 154.00 | 155.00 | 153.20 | 154.00 | 153.99 | 48,024 |
| Dec 5, 2024 | 153.50 | 155.00 | 152.00 | 155.00 | 154.99 | 61,951 |
| Dec 4, 2024 | 153.50 | 154.97 | 152.00 | 153.50 | 153.49 | 20,025 |
| Dec 3, 2024 | 152.50 | 155.00 | 150.00 | 154.00 | 153.99 | 173,764 |
| Dec 2, 2024 | 148.50 | 152.50 | 147.00 | 152.50 | 152.49 | 58,214 |
| Nov 29, 2024 | 148.50 | 151.00 | 148.80 | 150.00 | 149.99 | 5,221 |
| Nov 28, 2024 | 148.50 | 150.75 | 147.55 | 148.50 | 148.49 | 33,172 |
| Nov 27, 2024 | 147.00 | 149.90 | 146.00 | 148.50 | 148.49 | 40,924 |
| Nov 26, 2024 | 147.00 | 147.70 | 146.00 | 147.00 | 146.99 | 39,680 |
| Nov 25, 2024 | 146.00 | 147.00 | 145.00 | 147.00 | 146.99 | 24,743 |
| Nov 22, 2024 | 143.50 | 147.00 | 142.00 | 146.00 | 145.99 | 28,217 |
| Nov 21, 2024 | 147.50 | 149.50 | 145.25 | 145.50 | 145.49 | 26,998 |
| Nov 20, 2024 | 147.00 | 148.00 | 147.00 | 147.50 | 147.49 | 39,491 |
| Nov 19, 2024 | 149.00 | 150.00 | 146.16 | 147.00 | 146.99 | 47,307 |
| Nov 18, 2024 | 150.00 | 150.00 | 148.50 | 149.00 | 148.99 | 47,125 |
| Nov 15, 2024 | 149.00 | 150.50 | 148.00 | 150.00 | 149.99 | 94,255 |
| Nov 14, 2024 | 150.00 | 150.68 | 148.20 | 149.00 | 148.99 | 79,400 |
| Nov 13, 2024 | 150.50 | 152.00 | 149.50 | 150.00 | 149.99 | 66,084 |
| Nov 12, 2024 | 150.00 | 151.00 | 149.00 | 150.00 | 149.99 | 68,803 |
| Nov 11, 2024 | 148.00 | 152.00 | 146.00 | 150.00 | 149.99 | 346,191 |
| Nov 8, 2024 | 148.50 | 150.00 | 146.00 | 148.00 | 147.99 | 86,449 |
| Nov 7, 2024 | 150.50 | 151.00 | 147.00 | 148.50 | 148.49 | 50,914 |
| Nov 6, 2024 | 151.50 | 153.00 | 150.00 | 150.50 | 150.49 | 50,652 |
| Nov 5, 2024 | 152.00 | 155.00 | 149.50 | 149.50 | 149.49 | 77,423 |
| Nov 4, 2024 | 151.50 | 150.00 | 147.00 | 150.00 | 149.99 | 107,364 |
| Nov 1, 2024 | 148.00 | 150.00 | 146.88 | 150.00 | 149.99 | 245,169 |
| Oct 31, 2024 | 7.1000004 Dividend | |||||
| Oct 31, 2024 | 152.00 | 150.60 | 139.50 | 146.50 | 146.49 | 332,139 |
| Oct 30, 2024 | 148.50 | 155.00 | 145.34 | 152.50 | 152.42 | 295,616 |
| Oct 29, 2024 | 144.50 | 150.00 | 144.00 | 148.50 | 148.42 | 60,522 |
| Oct 28, 2024 | 144.50 | 147.00 | 142.00 | 144.00 | 143.92 | 171,560 |
| Oct 25, 2024 | 151.00 | 153.00 | 146.00 | 145.50 | 145.42 | 122,874 |
| Oct 24, 2024 | 150.50 | 155.90 | 149.26 | 150.50 | 150.42 | 213,807 |
| Oct 23, 2024 | 148.50 | 151.60 | 148.38 | 150.50 | 150.42 | 74,050 |
| Oct 22, 2024 | 148.00 | 150.00 | 147.06 | 148.50 | 148.42 | 116,259 |
| Oct 21, 2024 | 149.00 | 151.00 | 147.00 | 148.00 | 147.92 | 44,185 |
| Oct 18, 2024 | 147.50 | 150.00 | 146.75 | 149.00 | 148.92 | 133,709 |
| Oct 17, 2024 | 145.50 | 149.00 | 145.50 | 147.50 | 147.42 | 136,400 |
| Oct 16, 2024 | 144.00 | 150.00 | 143.00 | 147.00 | 146.92 | 140,027 |
| Oct 15, 2024 | 152.50 | 155.00 | 142.00 | 144.00 | 143.92 | 172,142 |
| Oct 14, 2024 | 156.50 | 158.00 | 150.00 | 152.50 | 152.42 | 74,659 |
| Oct 11, 2024 | 160.00 | 165.00 | 150.00 | 156.50 | 156.42 | 64,727 |
| Oct 10, 2024 | 162.50 | 165.00 | 155.00 | 160.00 | 159.92 | 55,042 |
| Oct 9, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 172,727 |
| Oct 8, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 71,482 |
| Oct 7, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 48,817 |
| Oct 4, 2024 | 162.50 | 165.00 | 160.60 | 162.50 | 162.41 | 38,372 |
| Oct 3, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 156,245 |
| Oct 2, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 48,617 |
| Oct 1, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 90,318 |
| Sep 30, 2024 | 162.50 | 164.00 | 160.00 | 162.50 | 162.41 | 51,328 |
| Sep 27, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 44,586 |
| Sep 26, 2024 | 161.00 | 165.00 | 160.00 | 160.00 | 159.92 | 1,067,824 |
| Sep 25, 2024 | 161.00 | 165.00 | 156.00 | 158.50 | 158.42 | 32,424 |
| Sep 24, 2024 | 162.50 | 165.00 | 160.00 | 161.00 | 160.92 | 47,861 |
| Sep 23, 2024 | 158.50 | 165.00 | 157.00 | 162.50 | 162.41 | 286,522 |
| Sep 20, 2024 | 162.50 | 165.00 | 157.00 | 160.00 | 159.92 | 142,165 |
| Sep 19, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.41 | 33,765 |
| Sep 18, 2024 | 161.50 | 163.40 | 160.00 | 162.50 | 162.41 | 38,907 |
| Sep 17, 2024 | 162.50 | 165.00 | 160.00 | 161.50 | 161.42 | 106,912 |
| Sep 16, 2024 | 162.00 | 165.00 | 160.00 | 162.50 | 162.41 | 34,134 |
| Sep 13, 2024 | 157.50 | 164.00 | 159.75 | 163.00 | 162.91 | 53,257 |
| Sep 12, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 154.92 | 396,987 |
| Sep 11, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 154.92 | 33,542 |
| Sep 10, 2024 | 157.50 | 160.00 | 150.00 | 155.00 | 154.92 | 43,727 |
| Sep 9, 2024 | 157.50 | 160.00 | 150.00 | 150.00 | 149.92 | 45,177 |
| Sep 6, 2024 | 160.50 | 161.00 | 150.00 | 157.50 | 157.42 | 97,659 |
| Sep 5, 2024 | 165.00 | 170.00 | 155.00 | 160.00 | 159.92 | 147,775 |
| Sep 4, 2024 | 165.00 | 169.95 | 160.13 | 165.00 | 164.91 | 32,199 |
| Sep 3, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 164.91 | 40,623 |
| Sep 2, 2024 | 167.50 | 170.00 | 161.50 | 167.50 | 167.41 | 32,578 |
| Aug 30, 2024 | 167.50 | 168.00 | 165.00 | 167.50 | 167.41 | 252,239 |
| Aug 29, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.41 | 27,626 |
| Aug 28, 2024 | 167.50 | 169.00 | 165.90 | 167.50 | 167.41 | 75,525 |
| Aug 27, 2024 | 167.50 | 169.95 | 165.64 | 167.50 | 167.41 | 59,643 |
| Aug 23, 2024 | 167.50 | 169.95 | 167.65 | 167.50 | 167.41 | 51,650 |
| Aug 22, 2024 | 167.50 | 168.70 | 165.50 | 167.50 | 167.41 | 46,221 |
| Aug 21, 2024 | 170.00 | 175.00 | 165.00 | 167.50 | 167.41 | 135,691 |
| Aug 20, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 169.91 | 40,234 |
| Aug 19, 2024 | 170.00 | 175.00 | 165.75 | 170.00 | 169.91 | 49,145 |
| Aug 16, 2024 | 170.00 | 169.78 | 165.00 | 170.00 | 169.91 | 125,109 |
| Aug 15, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 169.91 | 148,779 |
| Aug 14, 2024 | 170.00 | 175.00 | 166.00 | 170.00 | 169.91 | 100,532 |
| Aug 13, 2024 | 170.00 | 175.00 | 168.61 | 170.00 | 169.91 | 91,089 |
| Aug 12, 2024 | 170.00 | 175.00 | 167.11 | 170.00 | 169.91 | 325,762 |
| Aug 9, 2024 | 170.00 | 170.43 | 166.88 | 170.00 | 169.91 | 63,754 |
| Aug 8, 2024 | 170.00 | 175.00 | 166.66 | 170.00 | 169.91 | 6,651 |
| Aug 7, 2024 | 165.00 | 170.48 | 160.00 | 170.00 | 169.91 | 42,514 |
| Aug 6, 2024 | 165.00 | 170.00 | 161.11 | 165.00 | 164.91 | 71,791 |
| Aug 5, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 164.91 | 10,945 |
| Aug 2, 2024 | 172.50 | 175.00 | 165.65 | 167.50 | 167.41 | 46,933 |
| Aug 1, 2024 | 172.50 | 173.27 | 170.00 | 172.50 | 172.41 | 44,974 |
| Jul 31, 2024 | 169.00 | 175.00 | 168.88 | 172.50 | 172.41 | 42,805 |
| Jul 30, 2024 | 167.50 | 170.00 | 165.50 | 169.00 | 168.91 | 168,722 |
| Jul 29, 2024 | 170.00 | 173.80 | 165.00 | 167.50 | 167.41 | 35,746 |
| Jul 26, 2024 | 167.50 | 175.00 | 166.13 | 170.00 | 169.91 | 16,647 |
| Jul 25, 2024 | 170.00 | 170.00 | 166.66 | 169.00 | 168.91 | 6,959 |
| Jul 24, 2024 | 170.00 | 175.00 | 165.00 | 167.50 | 167.41 | 45,077 |
| Jul 23, 2024 | 170.00 | 175.00 | 168.40 | 170.00 | 169.91 | 16,394 |
| Jul 22, 2024 | 173.50 | 172.37 | 168.00 | 170.00 | 169.91 | 25,571 |
| Jul 19, 2024 | 172.50 | 175.00 | 170.00 | 173.50 | 173.41 | 36,969 |
| Jul 18, 2024 | 171.00 | 171.90 | 170.00 | 171.00 | 170.91 | 31,634 |
| Jul 17, 2024 | 169.50 | 171.71 | 167.00 | 171.00 | 170.91 | 132,371 |
| Jul 16, 2024 | 167.50 | 172.00 | 167.33 | 169.50 | 169.41 | 48,352 |
| Jul 15, 2024 | 167.50 | 169.75 | 164.56 | 167.50 | 167.41 | 45,434 |
| Jul 12, 2024 | 164.00 | 168.74 | 160.00 | 167.50 | 167.41 | 68,842 |
| Jul 11, 2024 | 166.00 | 170.00 | 161.84 | 164.00 | 163.91 | 31,023 |
| Jul 10, 2024 | 168.50 | 172.00 | 165.01 | 167.50 | 167.41 | 38,753 |
| Jul 9, 2024 | 170.00 | 175.00 | 165.00 | 169.00 | 168.91 | 66,698 |
| Jul 8, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.41 | 97,380 |
| Jul 5, 2024 | 172.50 | 173.00 | 171.06 | 172.50 | 172.41 | 13,496 |
| Jul 4, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.41 | 18,228 |
| Jul 3, 2024 | 176.00 | 180.00 | 170.00 | 172.50 | 172.41 | 116,569 |
| Jul 2, 2024 | 177.50 | 176.49 | 175.05 | 177.50 | 177.41 | 218,867 |
| Jul 1, 2024 | 177.50 | 176.80 | 175.00 | 177.50 | 177.41 | 25,779 |
| Jun 28, 2024 | 178.00 | 178.55 | 175.00 | 176.50 | 176.41 | 20,825 |
| Jun 27, 2024 | 177.50 | 180.00 | 175.30 | 178.00 | 177.91 | 107,600 |
| Jun 26, 2024 | 182.50 | 185.00 | 175.00 | 177.50 | 177.41 | 36,252 |
| Jun 25, 2024 | 182.50 | 185.00 | 177.50 | 182.50 | 182.40 | 114,060 |
| Jun 24, 2024 | 185.00 | 190.00 | 180.00 | 182.50 | 182.40 | 48,982 |
| Jun 21, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 184.90 | 43,321 |
| Jun 20, 2024 | 183.50 | 190.00 | 180.25 | 185.00 | 184.90 | 15,179 |
| Jun 19, 2024 | 187.50 | 185.00 | 177.00 | 183.50 | 183.40 | 39,742 |
| Jun 18, 2024 | 195.00 | 199.22 | 183.89 | 187.50 | 187.40 | 50,052 |
| Jun 17, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 194.90 | 60,817 |
| Jun 14, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 194.90 | 15,103 |
| Jun 13, 2024 | 192.50 | 199.78 | 190.25 | 195.00 | 194.90 | 32,549 |
| Jun 12, 2024 | 192.50 | 195.00 | 190.35 | 192.00 | 191.90 | 18,595 |
| Jun 11, 2024 | 191.00 | 195.00 | 188.80 | 192.50 | 192.40 | 50,085 |
| Jun 10, 2024 | 191.00 | 195.00 | 187.30 | 191.00 | 190.90 | 21,508 |
| Jun 7, 2024 | 191.00 | 194.39 | 188.00 | 191.00 | 190.90 | 42,760 |
| Jun 6, 2024 | 191.00 | 193.75 | 187.00 | 191.00 | 190.90 | 18,610 |
| Jun 5, 2024 | 191.00 | 195.00 | 188.00 | 191.00 | 190.90 | 18,077 |
| Jun 4, 2024 | 191.00 | 195.00 | 188.20 | 191.00 | 190.90 | 27,152 |
| Jun 3, 2024 | 190.50 | 195.00 | 187.56 | 190.00 | 189.90 | 16,346 |
| May 31, 2024 | 197.50 | 200.34 | 186.60 | 190.50 | 190.40 | 42,369 |
| May 30, 2024 | 199.00 | 200.00 | 195.00 | 197.50 | 197.40 | 30,293 |
| May 29, 2024 | 203.00 | 203.00 | 200.00 | 199.00 | 198.90 | 25,674 |
| May 28, 2024 | 201.50 | 201.80 | 200.45 | 201.50 | 201.39 | 14,550 |
| May 24, 2024 | 208.00 | 208.49 | 200.01 | 201.50 | 201.39 | 41,188 |
| May 23, 2024 | 210.50 | 215.00 | 206.00 | 208.00 | 207.89 | 45,232 |
| May 22, 2024 | 211.00 | 215.00 | 206.00 | 210.50 | 210.39 | 32,017 |
| May 21, 2024 | 211.00 | 215.00 | 207.00 | 207.00 | 206.89 | 41,301 |
| May 20, 2024 | 209.00 | 215.00 | 210.00 | 211.00 | 210.89 | 36,233 |
| May 17, 2024 | 218.00 | 216.05 | 210.00 | 212.50 | 212.39 | 48,362 |
| May 16, 2024 | 218.00 | 225.00 | 215.00 | 218.00 | 217.89 | 30,696 |
| May 15, 2024 | 218.00 | 225.00 | 211.00 | 218.00 | 217.89 | 22,478 |
| May 14, 2024 | 218.00 | 222.74 | 213.00 | 218.00 | 217.89 | 13,475 |
| May 13, 2024 | 218.00 | 224.00 | 217.80 | 218.00 | 217.89 | 39,273 |
| May 10, 2024 | 218.00 | 222.80 | 217.26 | 218.00 | 217.89 | 11,662 |
| May 9, 2024 | 217.00 | 225.00 | 215.91 | 218.00 | 217.89 | 19,383 |
| May 8, 2024 | 217.00 | 224.00 | 213.00 | 217.00 | 216.89 | 5,064 |
| May 7, 2024 | 217.00 | 224.00 | 210.00 | 217.00 | 216.89 | 21,018 |
| May 3, 2024 | 217.00 | 222.00 | 211.76 | 217.00 | 216.89 | 26,485 |
| May 2, 2024 | 215.00 | 224.00 | 210.00 | 217.00 | 216.89 | 21,949 |
| May 1, 2024 | 220.00 | 224.00 | 213.55 | 215.00 | 214.89 | 42,457 |
| Apr 30, 2024 | 220.00 | 223.30 | 218.77 | 220.00 | 219.88 | 17,830 |
Related Tickers
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.45
+5.83%
VLO.VI Valero Energy Corporation
100.84
+0.04%
NEF.F Neste Oyj
9.42
+7.05%
ORL.TA Oil Refineries Ltd.
91.20
-0.33%
PKIUF Parkland Corporation
24.78
0.00%
PETRONET.NS Petronet LNG Limited
313.75
+1.28%
ES.PA Esso S.A.F.
141.30
0.00%
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
124.70
-0.32%
MOH.AT Motor Oil (Hellas) Corinth Refineries S.A.
21.30
-2.02%
DCC.L DCC plc
4,886.00
+0.95%