LSE - Delayed Quote GBp
PCI-PAL PLC (PCIP.L)
52.00
-1.00
(-1.89%)
At close: June 13 at 2:03:55 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 53.00 | 54.00 | 51.24 | 52.00 | 52.00 | 47,354 |
| Jun 12, 2025 | 52.50 | 54.75 | 52.62 | 53.00 | 53.00 | 21,780 |
| Jun 11, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | 34,619 |
| Jun 10, 2025 | 47.50 | 52.75 | 48.97 | 51.50 | 51.50 | 115,204 |
| Jun 9, 2025 | 45.00 | 48.85 | 45.50 | 47.50 | 47.50 | 152,582 |
| Jun 6, 2025 | 45.00 | 45.00 | 44.34 | 45.00 | 45.00 | 109,113 |
| Jun 5, 2025 | 45.00 | 45.50 | 44.22 | 45.00 | 45.00 | 88,554 |
| Jun 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jun 3, 2025 | 45.00 | 45.39 | 44.22 | 45.00 | 45.00 | 17,307 |
| Jun 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 30, 2025 | 45.00 | 45.38 | 44.51 | 45.00 | 45.00 | 15,707 |
| May 29, 2025 | 44.50 | 45.40 | 44.00 | 45.00 | 45.00 | 172,845 |
| May 28, 2025 | 44.50 | 44.05 | 44.00 | 44.50 | 44.50 | 13,415 |
| May 27, 2025 | 45.00 | 45.45 | 44.00 | 44.50 | 44.50 | 33,314 |
| May 23, 2025 | 46.50 | 46.99 | 44.00 | 45.00 | 45.00 | 149,509 |
| May 22, 2025 | 48.00 | 48.00 | 46.10 | 46.50 | 46.50 | 46,309 |
| May 21, 2025 | 48.00 | 48.12 | 48.00 | 48.00 | 48.00 | 5,695 |
| May 20, 2025 | 48.50 | 48.00 | 47.50 | 48.00 | 48.00 | 18,108 |
| May 19, 2025 | 48.50 | 47.60 | 47.26 | 48.50 | 48.50 | 8,864 |
| May 16, 2025 | 48.50 | 48.60 | 47.06 | 48.50 | 48.50 | 13,883 |
| May 15, 2025 | 48.50 | 48.50 | 47.10 | 48.50 | 48.50 | 66,115 |
| May 14, 2025 | 48.50 | 50.00 | 50.00 | 48.50 | 48.50 | 7,000 |
| May 13, 2025 | 48.50 | 48.47 | 48.22 | 48.50 | 48.50 | 2,373 |
| May 12, 2025 | 48.50 | 48.60 | 47.10 | 48.50 | 48.50 | 31,987 |
| May 9, 2025 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | 23,433 |
| May 8, 2025 | 48.50 | 48.50 | 48.42 | 48.50 | 48.50 | 315,155 |
| May 7, 2025 | 49.00 | 48.47 | 47.33 | 48.50 | 48.50 | 48,019 |
| May 6, 2025 | 49.00 | 49.76 | 48.26 | 49.00 | 49.00 | 23,560 |
| May 2, 2025 | 48.50 | 49.00 | 48.26 | 49.00 | 49.00 | 37,447 |
| May 1, 2025 | 47.50 | 49.00 | 47.80 | 48.50 | 48.50 | 36,435 |
| Apr 30, 2025 | 47.50 | 47.69 | 46.13 | 47.50 | 47.50 | 10,120 |
| Apr 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 28, 2025 | 47.50 | 47.80 | 46.00 | 47.50 | 47.50 | 8,372 |
| Apr 25, 2025 | 47.50 | 47.80 | 46.15 | 47.50 | 47.50 | 12,349 |
| Apr 24, 2025 | 46.50 | 46.69 | 46.68 | 47.50 | 47.50 | 15,738 |
| Apr 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 22, 2025 | 46.50 | 46.70 | 46.08 | 46.50 | 46.50 | 55,000 |
| Apr 17, 2025 | 46.00 | 46.80 | 46.00 | 46.50 | 46.50 | 24,666 |
| Apr 16, 2025 | 46.00 | 46.35 | 45.15 | 46.00 | 46.00 | 77,162 |
| Apr 15, 2025 | 46.00 | 47.00 | 45.42 | 46.00 | 46.00 | 13,870 |
| Apr 14, 2025 | 46.00 | 46.75 | 46.10 | 46.00 | 46.00 | 102,938 |
| Apr 11, 2025 | 44.00 | 46.10 | 45.00 | 46.00 | 46.00 | 126,789 |
| Apr 10, 2025 | 44.00 | 44.04 | 43.44 | 44.00 | 44.00 | 50,435 |
| Apr 9, 2025 | 44.50 | 43.40 | 43.00 | 43.50 | 43.50 | 68,315 |
| Apr 8, 2025 | 44.00 | 44.77 | 43.00 | 44.50 | 44.50 | 118,878 |
| Apr 7, 2025 | 45.00 | 44.50 | 42.25 | 44.00 | 44.00 | 116,800 |
| Apr 4, 2025 | 45.50 | 45.50 | 43.00 | 45.50 | 45.50 | 35,000 |
| Apr 3, 2025 | 45.50 | 45.75 | 45.06 | 45.50 | 45.50 | 13,971 |
| Apr 2, 2025 | 47.50 | 47.00 | 45.20 | 45.50 | 45.50 | 48,159 |
| Apr 1, 2025 | 47.50 | 47.74 | 47.03 | 47.50 | 47.50 | 36,500 |
| Mar 31, 2025 | 48.00 | 48.80 | 47.10 | 47.50 | 47.50 | 31,868 |
| Mar 28, 2025 | 47.50 | 48.20 | 47.20 | 48.00 | 48.00 | 175,250 |
| Mar 27, 2025 | 48.50 | 48.60 | 47.05 | 47.50 | 47.50 | 57,120 |
| Mar 26, 2025 | 48.50 | 48.64 | 48.00 | 48.50 | 48.50 | 39,050 |
| Mar 25, 2025 | 48.50 | 48.25 | 48.00 | 48.50 | 48.50 | 27,088 |
| Mar 24, 2025 | 49.50 | 49.02 | 48.75 | 48.50 | 48.50 | 44,944 |
| Mar 21, 2025 | 50.00 | 49.60 | 49.00 | 49.50 | 49.50 | 53,328 |
| Mar 20, 2025 | 52.50 | 52.00 | 48.25 | 50.00 | 50.00 | 340,017 |
| Mar 19, 2025 | 53.50 | 53.40 | 52.00 | 52.50 | 52.50 | 46,275 |
| Mar 18, 2025 | 54.00 | 53.40 | 53.12 | 53.50 | 53.50 | 10,957 |
| Mar 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 14, 2025 | 54.00 | 53.24 | 53.24 | 54.00 | 54.00 | 3,000 |
| Mar 13, 2025 | 54.00 | 54.40 | 53.00 | 54.00 | 54.00 | 22,261 |
| Mar 12, 2025 | 54.00 | 54.50 | 53.21 | 54.00 | 54.00 | 27,286 |
| Mar 11, 2025 | 53.50 | 53.90 | 53.00 | 54.00 | 54.00 | 72,500 |
| Mar 10, 2025 | 56.50 | 56.50 | 53.00 | 53.50 | 53.50 | 69,849 |
| Mar 7, 2025 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | 59,671 |
| Mar 6, 2025 | 57.00 | 57.10 | 55.70 | 56.00 | 56.00 | 205,718 |
| Mar 5, 2025 | 58.00 | 58.25 | 56.00 | 57.00 | 57.00 | 125,469 |
| Mar 4, 2025 | 62.50 | 63.00 | 56.25 | 58.00 | 58.00 | 329,118 |
| Mar 3, 2025 | 63.00 | 63.25 | 59.00 | 60.00 | 60.00 | 97,657 |
| Feb 28, 2025 | 63.00 | 63.58 | 62.10 | 63.00 | 63.00 | 15,750 |
| Feb 27, 2025 | 63.00 | 64.00 | 62.40 | 63.00 | 63.00 | 79,460 |
| Feb 26, 2025 | 63.00 | 62.30 | 62.30 | 63.00 | 63.00 | 1,000 |
| Feb 25, 2025 | 64.50 | 63.85 | 62.32 | 63.00 | 63.00 | 24,803 |
| Feb 24, 2025 | 65.00 | 64.16 | 64.00 | 64.50 | 64.50 | 9,749 |
| Feb 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2,371 |
| Feb 20, 2025 | 66.00 | 65.00 | 65.00 | 65.00 | 65.00 | 15,000 |
| Feb 19, 2025 | 68.00 | 68.25 | 65.10 | 66.00 | 66.00 | 39,800 |
| Feb 18, 2025 | 68.50 | 69.00 | 67.00 | 68.00 | 68.00 | 22,081 |
| Feb 17, 2025 | 68.50 | 68.89 | 67.00 | 68.50 | 68.50 | 248 |
| Feb 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 13, 2025 | 68.50 | 67.63 | 67.63 | 68.50 | 68.50 | 2,000 |
| Feb 12, 2025 | 69.50 | 69.22 | 68.00 | 68.50 | 68.50 | 22,565 |
| Feb 11, 2025 | 69.50 | 68.00 | 68.00 | 69.50 | 69.50 | 14,017 |
| Feb 10, 2025 | 70.00 | 70.89 | 69.16 | 69.50 | 69.50 | 2,002 |
| Feb 7, 2025 | 70.00 | 69.90 | 69.00 | 70.00 | 70.00 | 6,350 |
| Feb 6, 2025 | 71.00 | 70.21 | 70.00 | 70.00 | 70.00 | 15,958 |
| Feb 5, 2025 | 71.50 | 71.70 | 71.00 | 71.00 | 71.00 | 23,811 |
| Feb 4, 2025 | 71.50 | 71.00 | 71.00 | 71.50 | 71.50 | 33 |
| Feb 3, 2025 | 72.00 | 72.14 | 71.16 | 71.50 | 71.50 | 28,018 |
| Jan 31, 2025 | 71.50 | 72.30 | 72.30 | 72.00 | 72.00 | 4,300 |
| Jan 30, 2025 | 71.50 | 71.97 | 71.17 | 71.50 | 71.50 | 113,001 |
| Jan 29, 2025 | 71.50 | 71.25 | 71.15 | 71.50 | 71.50 | 50,000 |
| Jan 28, 2025 | 71.50 | 71.75 | 71.13 | 71.50 | 71.50 | 76,038 |
| Jan 27, 2025 | 71.00 | 72.88 | 70.22 | 71.50 | 71.50 | 235,340 |
| Jan 24, 2025 | 70.50 | 71.19 | 69.36 | 70.50 | 70.50 | 91,732 |
| Jan 23, 2025 | 70.50 | 71.17 | 69.36 | 70.50 | 70.50 | 2,123 |
| Jan 22, 2025 | 70.00 | 71.52 | 69.15 | 70.50 | 70.50 | 93,915 |
| Jan 21, 2025 | 70.00 | 69.80 | 69.70 | 70.00 | 70.00 | 41,350 |
| Jan 20, 2025 | 69.50 | 70.46 | 69.10 | 70.00 | 70.00 | 16,047 |
| Jan 17, 2025 | 71.00 | 70.70 | 69.00 | 69.50 | 69.50 | 31,476 |
| Jan 16, 2025 | 71.00 | 71.54 | 70.28 | 71.00 | 71.00 | 41,967 |
| Jan 15, 2025 | 70.50 | 71.48 | 69.22 | 71.00 | 71.00 | 179,017 |
| Jan 14, 2025 | 72.00 | 72.62 | 69.00 | 70.50 | 70.50 | 150,261 |
| Jan 13, 2025 | 71.50 | 72.70 | 71.22 | 72.00 | 72.00 | 110,278 |
| Jan 10, 2025 | 69.00 | 73.40 | 69.88 | 71.50 | 71.50 | 105,754 |
| Jan 9, 2025 | 69.00 | 69.89 | 68.46 | 69.00 | 69.00 | 75,194 |
| Jan 8, 2025 | 68.00 | 69.76 | 67.67 | 69.00 | 69.00 | 158,040 |
| Jan 7, 2025 | 67.50 | 69.00 | 67.06 | 68.00 | 68.00 | 200,897 |
| Jan 6, 2025 | 66.00 | 67.75 | 65.20 | 67.00 | 67.00 | 202,046 |
| Jan 3, 2025 | 63.50 | 67.80 | 64.00 | 66.00 | 66.00 | 138,369 |
| Jan 2, 2025 | 62.00 | 65.00 | 62.15 | 63.50 | 63.50 | 131,442 |
| Dec 31, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 30, 2024 | 62.00 | 62.60 | 61.28 | 62.00 | 62.00 | 165,000 |
| Dec 27, 2024 | 62.00 | 62.62 | 61.24 | 62.00 | 62.00 | 133,436 |
| Dec 24, 2024 | 62.00 | 62.00 | 61.05 | 62.00 | 62.00 | 93,031 |
| Dec 23, 2024 | 61.50 | 61.10 | 61.10 | 62.00 | 62.00 | 20,000 |
| Dec 20, 2024 | 62.50 | 62.40 | 62.00 | 62.00 | 62.00 | 20,000 |
| Dec 19, 2024 | 62.50 | 62.49 | 62.00 | 62.50 | 62.50 | 28,794 |
| Dec 18, 2024 | 62.50 | 62.75 | 62.00 | 62.50 | 62.50 | 132,571 |
| Dec 17, 2024 | 62.50 | 62.61 | 62.00 | 62.50 | 62.50 | 99,043 |
| Dec 16, 2024 | 63.00 | 62.80 | 61.50 | 62.50 | 62.50 | 93,725 |
| Dec 13, 2024 | 63.50 | 63.36 | 62.00 | 63.00 | 63.00 | 93,973 |
| Dec 12, 2024 | 63.50 | 63.50 | 63.10 | 63.50 | 63.50 | 53,547 |
| Dec 11, 2024 | 64.00 | 64.85 | 63.00 | 63.50 | 63.50 | 78,392 |
| Dec 10, 2024 | 63.00 | 63.88 | 62.00 | 63.00 | 63.00 | 60,834 |
| Dec 9, 2024 | 62.00 | 63.84 | 61.90 | 63.00 | 63.00 | 276,520 |
| Dec 6, 2024 | 62.50 | 62.84 | 61.00 | 62.00 | 62.00 | 59,039 |
| Dec 5, 2024 | 62.50 | 62.22 | 62.22 | 62.50 | 62.50 | 10,040 |
| Dec 4, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 67,599 |
| Dec 3, 2024 | 65.00 | 63.60 | 62.00 | 62.50 | 62.50 | 66,151 |
| Dec 2, 2024 | 66.00 | 65.33 | 63.50 | 65.00 | 65.00 | 67,000 |
| Nov 29, 2024 | 66.00 | 65.00 | 64.50 | 66.00 | 66.00 | 12,000 |
| Nov 28, 2024 | 66.00 | 66.40 | 65.05 | 66.00 | 66.00 | 5,777 |
| Nov 27, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 56,250 |
| Nov 26, 2024 | 66.00 | 66.00 | 65.15 | 66.00 | 66.00 | 65,000 |
| Nov 25, 2024 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | 9,000 |
| Nov 22, 2024 | 66.50 | 65.50 | 65.00 | 66.00 | 66.00 | 22,766 |
| Nov 21, 2024 | 66.50 | 67.52 | 65.06 | 66.50 | 66.50 | 2,001 |
| Nov 20, 2024 | 66.50 | 65.65 | 65.65 | 66.50 | 66.50 | 2,000 |
| Nov 19, 2024 | 66.50 | 65.70 | 65.70 | 66.50 | 66.50 | 3,625 |
| Nov 18, 2024 | 66.50 | 67.52 | 65.00 | 66.50 | 66.50 | 60,947 |
| Nov 15, 2024 | 66.50 | 65.06 | 65.00 | 66.50 | 66.50 | 11,000 |
| Nov 14, 2024 | 67.50 | 68.40 | 65.20 | 66.50 | 66.50 | 55,219 |
| Nov 13, 2024 | 67.00 | 69.88 | 66.36 | 67.50 | 67.50 | 59,809 |
| Nov 12, 2024 | 65.50 | 67.78 | 65.78 | 67.00 | 67.00 | 118,000 |
| Nov 11, 2024 | 63.50 | 65.50 | 63.83 | 65.50 | 65.50 | 152,000 |
| Nov 8, 2024 | 64.50 | 64.20 | 63.12 | 63.50 | 63.50 | 29,574 |
| Nov 7, 2024 | 65.50 | 65.05 | 64.10 | 64.50 | 64.50 | 35,681 |
| Nov 6, 2024 | 66.50 | 66.00 | 65.00 | 65.50 | 65.50 | 87,925 |
| Nov 5, 2024 | 68.50 | 67.75 | 66.00 | 66.50 | 66.50 | 19,375 |
| Nov 4, 2024 | 67.00 | 70.00 | 66.15 | 68.50 | 68.50 | 406,940 |
| Nov 1, 2024 | 63.50 | 66.89 | 64.50 | 65.00 | 65.00 | 381,681 |
| Oct 31, 2024 | 56.50 | 65.00 | 56.80 | 63.50 | 63.50 | 154,965 |
| Oct 30, 2024 | 56.00 | 57.00 | 55.25 | 56.50 | 56.50 | 129,738 |
| Oct 29, 2024 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 93,696 |
| Oct 28, 2024 | 57.50 | 56.56 | 55.00 | 56.50 | 56.50 | 87,869 |
| Oct 25, 2024 | 56.50 | 59.00 | 56.10 | 57.50 | 57.50 | 134,542 |
| Oct 24, 2024 | 53.50 | 56.50 | 53.80 | 53.50 | 53.50 | 145,802 |
| Oct 23, 2024 | 54.50 | 54.25 | 53.00 | 53.00 | 53.00 | 73,356 |
| Oct 22, 2024 | 49.50 | 55.00 | 50.00 | 54.50 | 54.50 | 145,376 |
| Oct 21, 2024 | 49.50 | 49.70 | 49.15 | 49.50 | 49.50 | 31,299 |
| Oct 18, 2024 | 49.50 | 49.60 | 49.32 | 49.50 | 49.50 | 47,375 |
| Oct 17, 2024 | 49.50 | 49.95 | 49.22 | 49.50 | 49.50 | 114,841 |
| Oct 16, 2024 | 49.50 | 49.80 | 49.80 | 49.50 | 49.50 | 40 |
| Oct 15, 2024 | 49.00 | 49.90 | 48.58 | 49.50 | 49.50 | 44,094 |
| Oct 14, 2024 | 49.00 | 49.70 | 48.22 | 49.00 | 49.00 | 37,131 |
| Oct 11, 2024 | 49.50 | 49.80 | 49.00 | 49.00 | 49.00 | 52,000 |
| Oct 10, 2024 | 50.50 | 50.13 | 49.20 | 49.50 | 49.50 | 26,998 |
| Oct 9, 2024 | 51.00 | 50.60 | 50.00 | 50.50 | 50.50 | 72,589 |
| Oct 8, 2024 | 51.50 | 52.90 | 50.50 | 51.00 | 51.00 | 41,001 |
| Oct 7, 2024 | 47.90 | 52.00 | 47.50 | 51.50 | 51.50 | 122,939 |
| Oct 4, 2024 | 47.90 | 48.90 | 47.35 | 47.90 | 47.90 | 64,756 |
| Oct 3, 2024 | 47.90 | 48.48 | 47.35 | 47.90 | 47.90 | 4,418 |
| Oct 2, 2024 | 47.90 | 48.00 | 46.82 | 47.90 | 47.90 | 34,300 |
| Oct 1, 2024 | 47.90 | 48.60 | 46.91 | 47.90 | 47.90 | 13,300 |
| Sep 30, 2024 | 48.50 | 48.63 | 47.11 | 47.90 | 47.90 | 74,154 |
| Sep 27, 2024 | 50.50 | 50.45 | 48.00 | 48.50 | 48.50 | 81,340 |
| Sep 26, 2024 | 54.00 | 53.90 | 49.00 | 50.50 | 50.50 | 180,789 |
| Sep 25, 2024 | 54.00 | 54.00 | 53.37 | 54.00 | 54.00 | 7,500 |
| Sep 24, 2024 | 54.00 | 54.70 | 53.26 | 54.00 | 54.00 | 3,362 |
| Sep 23, 2024 | 54.00 | 53.37 | 53.35 | 54.00 | 54.00 | 4,400 |
| Sep 20, 2024 | 53.50 | 54.85 | 52.39 | 54.00 | 54.00 | 43,201 |
| Sep 19, 2024 | 53.50 | 54.90 | 50.00 | 53.50 | 53.50 | 355,320 |
| Sep 18, 2024 | 55.00 | 54.00 | 53.20 | 53.50 | 53.50 | 17,658 |
| Sep 17, 2024 | 55.00 | 54.10 | 54.10 | 55.00 | 55.00 | 10,000 |
| Sep 16, 2024 | 55.00 | 54.89 | 54.10 | 55.00 | 55.00 | 30,571 |
| Sep 13, 2024 | 56.00 | 55.10 | 54.00 | 55.00 | 55.00 | 39,489 |
| Sep 12, 2024 | 56.50 | 56.00 | 55.10 | 56.00 | 56.00 | 37,000 |
| Sep 11, 2024 | 56.50 | 56.10 | 56.00 | 56.50 | 56.50 | 46,000 |
| Sep 10, 2024 | 57.50 | 57.08 | 56.02 | 56.50 | 56.50 | 43,108 |
| Sep 9, 2024 | 57.50 | 58.00 | 57.25 | 57.50 | 57.50 | 158,961 |
| Sep 6, 2024 | 57.50 | 57.67 | 57.50 | 57.50 | 57.50 | 70,016 |
| Sep 5, 2024 | 57.50 | 57.88 | 57.88 | 57.50 | 57.50 | 30,000 |
| Sep 4, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 3, 2024 | 58.00 | 58.60 | 58.50 | 58.00 | 58.00 | 14,000 |
| Sep 2, 2024 | 58.00 | 58.72 | 57.50 | 58.00 | 58.00 | 75,284 |
| Aug 30, 2024 | 58.00 | 58.33 | 57.50 | 58.00 | 58.00 | 35,000 |
| Aug 29, 2024 | 56.50 | 59.40 | 56.50 | 58.00 | 58.00 | 59,009 |
| Aug 28, 2024 | 51.00 | 57.00 | 50.00 | 56.50 | 56.50 | 912,202 |
| Aug 27, 2024 | 55.00 | 57.65 | 55.68 | 57.50 | 57.50 | 283,863 |
| Aug 23, 2024 | 54.50 | 55.80 | 54.50 | 55.00 | 55.00 | 78,435 |
| Aug 22, 2024 | 53.50 | 53.95 | 53.50 | 54.00 | 54.00 | 45,846 |
| Aug 21, 2024 | 55.00 | 55.50 | 53.89 | 53.50 | 53.50 | 51,717 |
| Aug 20, 2024 | 57.00 | 57.90 | 53.30 | 55.00 | 55.00 | 81,073 |
| Aug 19, 2024 | 58.50 | 59.70 | 56.10 | 57.50 | 57.50 | 197,077 |
| Aug 16, 2024 | 57.00 | 59.00 | 57.00 | 58.50 | 58.50 | 159,449 |
| Aug 15, 2024 | 64.50 | 64.00 | 56.20 | 57.00 | 57.00 | 272,717 |
| Aug 14, 2024 | 64.50 | 65.00 | 64.36 | 64.50 | 64.50 | 2,001 |
| Aug 13, 2024 | 65.50 | 64.40 | 64.22 | 64.50 | 64.50 | 15,161 |
| Aug 12, 2024 | 65.50 | 66.00 | 64.66 | 65.50 | 65.50 | 16,097 |
| Aug 9, 2024 | 64.50 | 66.00 | 64.75 | 65.50 | 65.50 | 15,407 |
| Aug 8, 2024 | 65.50 | 67.00 | 64.26 | 64.50 | 64.50 | 68,056 |
| Aug 7, 2024 | 64.50 | 67.00 | 64.58 | 65.50 | 65.50 | 216,440 |
| Aug 6, 2024 | 64.50 | 64.89 | 63.54 | 64.50 | 64.50 | 18,892 |
| Aug 5, 2024 | 65.00 | 64.89 | 63.25 | 64.50 | 64.50 | 69,677 |
| Aug 2, 2024 | 66.00 | 66.65 | 65.64 | 66.00 | 66.00 | 19,481 |
| Aug 1, 2024 | 66.00 | 66.65 | 65.64 | 66.00 | 66.00 | 39,399 |
| Jul 31, 2024 | 66.00 | 66.65 | 65.56 | 66.00 | 66.00 | 80,361 |
| Jul 30, 2024 | 66.00 | 66.65 | 65.67 | 66.00 | 66.00 | 57,288 |
| Jul 29, 2024 | 66.00 | 66.65 | 65.55 | 66.00 | 66.00 | 59,070 |
| Jul 26, 2024 | 66.00 | 66.65 | 66.65 | 66.00 | 66.00 | 6,102 |
| Jul 25, 2024 | 66.00 | 66.70 | 65.41 | 66.00 | 66.00 | 73,272 |
| Jul 24, 2024 | 66.00 | 66.79 | 65.41 | 66.00 | 66.00 | 19,856 |
| Jul 23, 2024 | 66.00 | 66.79 | 65.30 | 66.00 | 66.00 | 17,424 |
| Jul 22, 2024 | 66.00 | 66.89 | 65.41 | 66.00 | 66.00 | 26,372 |
| Jul 19, 2024 | 65.50 | 66.95 | 66.00 | 66.50 | 66.50 | 22,488 |
| Jul 18, 2024 | 66.00 | 66.11 | 65.12 | 65.50 | 65.50 | 35,406 |
| Jul 17, 2024 | 66.50 | 66.40 | 65.11 | 66.00 | 66.00 | 22,650 |
| Jul 16, 2024 | 65.00 | 66.50 | 65.78 | 66.50 | 66.50 | 35,691 |
| Jul 15, 2024 | 66.50 | 65.80 | 64.99 | 65.00 | 65.00 | 45,550 |
| Jul 12, 2024 | 66.50 | 67.00 | 67.00 | 66.50 | 66.50 | 1,769 |
| Jul 11, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 10, 2024 | 66.00 | 67.00 | 66.80 | 66.50 | 66.50 | 37,449 |
| Jul 9, 2024 | 66.50 | 67.00 | 64.80 | 66.00 | 66.00 | 27,080 |
| Jul 8, 2024 | 66.00 | 67.60 | 65.15 | 66.50 | 66.50 | 25,138 |
| Jul 5, 2024 | 66.00 | 65.10 | 63.00 | 66.00 | 66.00 | 205,000 |
| Jul 4, 2024 | 66.00 | 66.60 | 64.80 | 66.00 | 66.00 | 17,205 |
| Jul 3, 2024 | 64.50 | 66.35 | 65.39 | 66.00 | 66.00 | 52,245 |
| Jul 2, 2024 | 66.50 | 67.00 | 63.00 | 64.50 | 64.50 | 88,433 |
| Jul 1, 2024 | 62.50 | 68.00 | 63.40 | 66.50 | 66.50 | 188,260 |
| Jun 28, 2024 | 62.50 | 63.70 | 61.50 | 62.50 | 62.50 | 85,508 |
| Jun 27, 2024 | 56.50 | 64.55 | 56.88 | 62.50 | 62.50 | 481,845 |
| Jun 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jun 25, 2024 | 55.50 | 54.39 | 54.39 | 55.50 | 55.50 | 1,500 |
| Jun 24, 2024 | 54.00 | 56.61 | 54.39 | 55.50 | 55.50 | 45,491 |
| Jun 21, 2024 | 54.00 | 54.40 | 53.30 | 54.00 | 54.00 | 6,616 |
| Jun 20, 2024 | 55.50 | 54.40 | 53.10 | 54.00 | 54.00 | 59,140 |
| Jun 19, 2024 | 55.00 | 54.98 | 54.98 | 55.00 | 55.00 | 2,000 |
| Jun 18, 2024 | 56.50 | 55.39 | 55.00 | 55.00 | 55.00 | 26,380 |
| Jun 17, 2024 | 56.50 | 56.37 | 56.20 | 56.50 | 56.50 | 9,099 |
| Jun 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jun 13, 2024 | 60.50 | 61.00 | 55.20 | 56.50 | 56.50 | 139,024 |
Related Tickers
5259.T BBD Initiative Inc.
1,206.00
+0.50%
5621.T HUMAN TECHNOLOGIES INC
2,153.00
-1.01%
RTH.AX RAS Technology Holdings Limited
0.9700
0.00%
FNX.L Fonix Plc
215.00
0.00%
4475.T Hennge K.K.
1,466.00
+1.10%
WITH.HE WithSecure Oyj
1.0120
-0.78%
BKS.L Beeks Financial Cloud Group plc
217.50
-1.14%
ALLIX.PA WALLIX GROUP SA
16.96
-0.70%
IIIV i3 Verticals, Inc.
22.84
-6.09%
BGO.L Bango PLC
93.50
0.00%