LSE - Delayed Quote GBp
Petershill Partners Ord (PHLL.L)
207.00
+0.50
+(0.24%)
At close: May 23 at 4:43:56 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 23, 2025 | 206.50 | 212.00 | 203.00 | 207.00 | 207.00 | 598,301 |
| May 22, 2025 | 215.00 | 216.00 | 206.00 | 206.50 | 206.50 | 1,350,108 |
| May 21, 2025 | 218.00 | 220.00 | 215.50 | 216.00 | 216.00 | 259,994 |
| May 20, 2025 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | 183,130 |
| May 19, 2025 | 219.00 | 219.87 | 215.00 | 219.00 | 219.00 | 274,704 |
| May 16, 2025 | 220.50 | 223.00 | 217.50 | 218.00 | 218.00 | 396,976 |
| May 15, 2025 | 215.00 | 224.50 | 215.00 | 222.00 | 222.00 | 328,933 |
| May 14, 2025 | 213.50 | 224.00 | 213.50 | 223.00 | 223.00 | 2,559,836 |
| May 13, 2025 | 221.00 | 225.00 | 219.50 | 219.50 | 219.50 | 246,278 |
| May 12, 2025 | 218.50 | 226.00 | 209.50 | 221.50 | 221.50 | 700,964 |
| May 9, 2025 | 215.50 | 223.00 | 212.50 | 215.50 | 215.50 | 116,265 |
| May 8, 2025 | 8.1119995 Dividend | |||||
| May 8, 2025 | 212.00 | 218.00 | 211.55 | 214.00 | 214.00 | 2,844,392 |
| May 7, 2025 | 212.00 | 220.50 | 212.00 | 220.50 | 220.42 | 819,699 |
| May 6, 2025 | 220.00 | 220.00 | 215.05 | 217.50 | 217.42 | 329,219 |
| May 2, 2025 | 226.00 | 226.00 | 215.50 | 218.50 | 218.42 | 235,728 |
| May 1, 2025 | 215.00 | 219.50 | 212.50 | 216.00 | 215.92 | 138,625 |
| Apr 30, 2025 | 219.00 | 220.50 | 215.00 | 216.50 | 216.42 | 452,602 |
| Apr 29, 2025 | 217.50 | 219.50 | 216.50 | 219.00 | 218.92 | 313,156 |
| Apr 28, 2025 | 216.00 | 218.88 | 214.00 | 216.50 | 216.42 | 311,285 |
| Apr 25, 2025 | 213.50 | 216.50 | 213.00 | 216.50 | 216.42 | 283,608 |
| Apr 24, 2025 | 208.00 | 213.50 | 207.50 | 213.00 | 212.92 | 247,566 |
| Apr 23, 2025 | 206.50 | 210.50 | 206.50 | 209.00 | 208.92 | 879,280 |
| Apr 22, 2025 | 207.00 | 207.00 | 201.00 | 203.50 | 203.43 | 467,533 |
| Apr 17, 2025 | 206.50 | 207.00 | 205.00 | 206.00 | 205.92 | 718,129 |
| Apr 16, 2025 | 210.50 | 210.50 | 205.00 | 206.50 | 206.42 | 1,027,750 |
| Apr 15, 2025 | 206.00 | 210.50 | 205.35 | 210.00 | 209.92 | 1,172,597 |
| Apr 14, 2025 | 206.00 | 207.63 | 204.50 | 206.50 | 206.42 | 910,242 |
| Apr 11, 2025 | 204.00 | 205.50 | 198.20 | 201.00 | 200.93 | 512,591 |
| Apr 10, 2025 | 10.34152 Dividend | |||||
| Apr 10, 2025 | 213.50 | 213.50 | 203.00 | 204.00 | 203.92 | 718,623 |
| Apr 9, 2025 | 205.00 | 209.50 | 201.50 | 203.00 | 202.79 | 1,280,853 |
| Apr 8, 2025 | 208.00 | 211.50 | 203.00 | 209.50 | 209.28 | 741,868 |
| Apr 7, 2025 | 205.00 | 214.00 | 196.60 | 204.00 | 203.78 | 1,131,949 |
| Apr 4, 2025 | 232.50 | 241.00 | 208.41 | 214.50 | 214.27 | 1,051,313 |
| Apr 3, 2025 | 232.00 | 232.50 | 224.50 | 225.00 | 224.76 | 679,741 |
| Apr 2, 2025 | 232.00 | 236.50 | 229.00 | 235.00 | 234.75 | 955,385 |
| Apr 1, 2025 | 226.00 | 239.10 | 226.00 | 229.50 | 229.26 | 3,365,928 |
| Mar 31, 2025 | 243.00 | 249.01 | 232.50 | 237.50 | 237.25 | 317,026 |
| Mar 28, 2025 | 249.00 | 249.00 | 238.00 | 242.00 | 241.74 | 495,461 |
| Mar 27, 2025 | 249.00 | 249.00 | 241.77 | 244.00 | 243.74 | 218,401 |
| Mar 26, 2025 | 249.00 | 249.00 | 243.50 | 244.00 | 243.74 | 234,074 |
| Mar 25, 2025 | 245.00 | 247.00 | 243.00 | 246.00 | 245.74 | 1,713,331 |
| Mar 24, 2025 | 240.00 | 245.00 | 239.00 | 245.00 | 244.74 | 438,365 |
| Mar 21, 2025 | 240.00 | 241.00 | 237.00 | 240.00 | 239.75 | 1,121,855 |
| Mar 20, 2025 | 229.50 | 240.50 | 229.50 | 239.00 | 238.75 | 721,630 |
| Mar 19, 2025 | 248.50 | 248.50 | 239.50 | 240.00 | 239.75 | 381,025 |
| Mar 18, 2025 | 241.00 | 241.00 | 237.31 | 240.00 | 239.75 | 206,507 |
| Mar 17, 2025 | 243.00 | 248.98 | 239.00 | 240.00 | 239.75 | 613,723 |
| Mar 14, 2025 | 241.50 | 250.00 | 239.00 | 243.50 | 243.24 | 304,474 |
| Mar 13, 2025 | 240.00 | 245.00 | 228.07 | 238.50 | 238.25 | 302,248 |
| Mar 12, 2025 | 234.50 | 239.00 | 233.00 | 239.00 | 238.75 | 286,151 |
| Mar 11, 2025 | 240.00 | 249.00 | 234.70 | 235.00 | 234.75 | 772,741 |
| Mar 10, 2025 | 250.00 | 258.50 | 241.00 | 242.50 | 242.24 | 273,494 |
| Mar 7, 2025 | 262.50 | 262.50 | 246.50 | 250.00 | 249.74 | 326,439 |
| Mar 6, 2025 | 256.00 | 256.00 | 247.00 | 250.00 | 249.74 | 1,025,424 |
| Mar 5, 2025 | 250.00 | 258.60 | 250.00 | 252.00 | 251.73 | 379,691 |
| Mar 4, 2025 | 263.00 | 266.00 | 254.00 | 255.00 | 254.73 | 387,681 |
| Mar 3, 2025 | 275.50 | 275.50 | 264.50 | 267.50 | 267.22 | 76,512 |
| Feb 28, 2025 | 251.50 | 266.50 | 251.50 | 265.00 | 264.72 | 423,597 |
| Feb 27, 2025 | 250.50 | 272.00 | 250.50 | 265.00 | 264.72 | 154,268 |
| Feb 26, 2025 | 260.00 | 264.50 | 259.00 | 264.50 | 264.22 | 238,230 |
| Feb 25, 2025 | 272.50 | 272.50 | 257.00 | 259.00 | 258.73 | 1,126,964 |
| Feb 24, 2025 | 276.00 | 276.00 | 258.00 | 260.00 | 259.73 | 1,157,819 |
| Feb 21, 2025 | 266.50 | 267.00 | 261.00 | 263.00 | 262.72 | 1,236,421 |
| Feb 20, 2025 | 274.00 | 274.00 | 262.00 | 267.50 | 267.22 | 135,932 |
| Feb 19, 2025 | 275.00 | 275.50 | 265.50 | 266.50 | 266.22 | 145,005 |
| Feb 18, 2025 | 276.00 | 276.00 | 266.67 | 268.50 | 268.22 | 185,120 |
| Feb 17, 2025 | 276.00 | 276.00 | 262.02 | 267.00 | 266.72 | 121,310 |
| Feb 14, 2025 | 269.50 | 278.00 | 267.00 | 267.00 | 266.72 | 197,630 |
| Feb 13, 2025 | 265.50 | 271.50 | 265.00 | 269.50 | 269.22 | 449,728 |
| Feb 12, 2025 | 268.50 | 271.50 | 265.50 | 267.00 | 266.72 | 1,569,789 |
| Feb 11, 2025 | 273.00 | 273.00 | 266.50 | 269.00 | 268.72 | 235,605 |
| Feb 10, 2025 | 270.00 | 273.00 | 268.00 | 269.00 | 268.72 | 294,279 |
| Feb 7, 2025 | 276.50 | 276.50 | 267.50 | 268.50 | 268.22 | 319,205 |
| Feb 6, 2025 | 269.00 | 270.50 | 259.50 | 268.00 | 267.72 | 332,297 |
| Feb 5, 2025 | 267.50 | 269.50 | 258.92 | 267.50 | 267.22 | 425,570 |
| Feb 4, 2025 | 259.50 | 273.00 | 259.50 | 268.00 | 267.72 | 277,433 |
| Feb 3, 2025 | 267.50 | 277.00 | 267.50 | 273.00 | 272.71 | 223,576 |
| Jan 31, 2025 | 259.50 | 278.50 | 259.50 | 276.50 | 276.21 | 261,336 |
| Jan 30, 2025 | 275.00 | 275.00 | 270.00 | 272.50 | 272.21 | 273,375 |
| Jan 29, 2025 | 270.50 | 281.00 | 270.00 | 271.50 | 271.21 | 247,441 |
| Jan 28, 2025 | 286.50 | 286.50 | 272.50 | 273.50 | 273.21 | 186,142 |
| Jan 27, 2025 | 281.00 | 284.00 | 274.50 | 274.50 | 274.21 | 305,556 |
| Jan 24, 2025 | 285.50 | 285.50 | 273.17 | 282.00 | 281.70 | 337,302 |
| Jan 23, 2025 | 269.00 | 285.25 | 269.00 | 284.50 | 284.20 | 614,713 |
| Jan 22, 2025 | 282.50 | 286.50 | 279.50 | 281.00 | 280.70 | 557,119 |
| Jan 21, 2025 | 280.00 | 283.00 | 276.00 | 280.00 | 279.70 | 247,198 |
| Jan 20, 2025 | 275.50 | 281.50 | 274.00 | 277.50 | 277.21 | 407,664 |
| Jan 17, 2025 | 270.00 | 277.50 | 269.41 | 275.50 | 275.21 | 469,951 |
| Jan 16, 2025 | 271.50 | 273.00 | 260.50 | 270.50 | 270.21 | 380,537 |
| Jan 15, 2025 | 253.00 | 259.50 | 253.00 | 259.00 | 258.73 | 276,287 |
| Jan 14, 2025 | 255.50 | 255.50 | 249.00 | 252.00 | 251.73 | 263,748 |
| Jan 13, 2025 | 251.50 | 251.50 | 245.73 | 247.00 | 246.74 | 272,242 |
| Jan 10, 2025 | 246.00 | 248.50 | 244.50 | 248.50 | 248.24 | 279,636 |
| Jan 9, 2025 | 244.00 | 247.50 | 240.50 | 247.00 | 246.74 | 263,168 |
| Jan 8, 2025 | 250.50 | 255.50 | 243.00 | 243.50 | 243.24 | 719,783 |
| Jan 7, 2025 | 253.50 | 254.50 | 249.00 | 250.00 | 249.74 | 1,051,224 |
| Jan 6, 2025 | 249.00 | 257.00 | 249.00 | 252.50 | 252.23 | 589,190 |
| Jan 3, 2025 | 249.00 | 259.00 | 248.00 | 248.50 | 248.24 | 104,120 |
| Jan 2, 2025 | 247.50 | 249.50 | 246.40 | 249.50 | 249.24 | 160,029 |
| Dec 31, 2024 | 246.00 | 248.00 | 244.50 | 248.00 | 247.74 | 109,303 |
| Dec 30, 2024 | 262.50 | 262.50 | 245.00 | 245.50 | 245.24 | 146,503 |
| Dec 27, 2024 | 247.00 | 261.00 | 245.00 | 249.50 | 249.24 | 101,479 |
| Dec 24, 2024 | 247.50 | 251.00 | 242.01 | 251.00 | 250.73 | 43,832 |
| Dec 23, 2024 | 248.50 | 249.25 | 245.50 | 247.50 | 247.24 | 179,609 |
| Dec 20, 2024 | 245.00 | 261.50 | 245.00 | 249.00 | 248.74 | 812,988 |
| Dec 19, 2024 | 245.00 | 254.50 | 245.00 | 251.50 | 251.23 | 586,856 |
| Dec 18, 2024 | 250.00 | 255.00 | 250.00 | 254.00 | 253.73 | 192,360 |
| Dec 17, 2024 | 255.50 | 275.73 | 251.50 | 252.50 | 252.23 | 235,491 |
| Dec 16, 2024 | 250.00 | 258.50 | 250.00 | 255.50 | 255.23 | 164,304 |
| Dec 13, 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 255.73 | 88,595 |
| Dec 12, 2024 | 250.00 | 258.00 | 250.00 | 256.00 | 255.73 | 186,246 |
| Dec 11, 2024 | 259.50 | 259.50 | 254.00 | 258.00 | 257.73 | 556,876 |
| Dec 10, 2024 | 252.00 | 257.50 | 251.00 | 257.50 | 257.23 | 359,244 |
| Dec 9, 2024 | 250.50 | 253.00 | 249.50 | 251.50 | 251.23 | 290,684 |
| Dec 6, 2024 | 250.50 | 251.00 | 248.50 | 250.50 | 250.24 | 236,747 |
| Dec 5, 2024 | 252.00 | 252.00 | 245.00 | 247.50 | 247.24 | 223,072 |
| Dec 4, 2024 | 253.50 | 253.50 | 248.00 | 248.00 | 247.74 | 654,491 |
| Dec 3, 2024 | 248.50 | 252.00 | 248.50 | 248.50 | 248.24 | 169,596 |
| Dec 2, 2024 | 249.00 | 249.50 | 244.50 | 248.00 | 247.74 | 376,471 |
| Nov 29, 2024 | 247.50 | 249.00 | 237.00 | 247.00 | 246.74 | 244,803 |
| Nov 28, 2024 | 245.50 | 248.00 | 244.50 | 248.00 | 247.74 | 706,023 |
| Nov 27, 2024 | 245.50 | 247.50 | 245.50 | 246.00 | 245.74 | 260,605 |
| Nov 26, 2024 | 246.50 | 248.00 | 245.50 | 245.50 | 245.24 | 621,192 |
| Nov 25, 2024 | 235.00 | 248.00 | 235.00 | 247.50 | 247.24 | 386,030 |
| Nov 22, 2024 | 235.00 | 245.50 | 235.00 | 242.00 | 241.74 | 567,610 |
| Nov 21, 2024 | 238.00 | 242.00 | 228.00 | 238.50 | 238.25 | 261,635 |
| Nov 20, 2024 | 256.00 | 264.50 | 247.00 | 254.50 | 254.23 | 2,118,982 |
| Nov 19, 2024 | 242.00 | 257.00 | 242.00 | 256.00 | 255.73 | 666,992 |
| Nov 18, 2024 | 239.50 | 244.00 | 238.00 | 241.00 | 240.75 | 184,215 |
| Nov 15, 2024 | 235.00 | 242.50 | 235.00 | 239.50 | 239.25 | 1,577,324 |
| Nov 14, 2024 | 221.00 | 239.00 | 221.00 | 235.50 | 235.25 | 486,039 |
| Nov 13, 2024 | 221.00 | 224.00 | 217.50 | 221.00 | 220.77 | 188,713 |
| Nov 12, 2024 | 225.00 | 234.00 | 221.00 | 222.00 | 221.77 | 165,366 |
| Nov 11, 2024 | 227.50 | 230.50 | 226.00 | 227.00 | 226.76 | 157,005 |
| Nov 8, 2024 | 222.50 | 228.00 | 222.50 | 226.00 | 225.76 | 107,366 |
| Nov 7, 2024 | 231.50 | 232.00 | 226.50 | 226.50 | 226.26 | 266,939 |
| Nov 6, 2024 | 227.50 | 231.50 | 224.00 | 230.50 | 230.26 | 570,342 |
| Nov 5, 2024 | 220.00 | 225.00 | 220.00 | 223.50 | 223.26 | 303,254 |
| Nov 4, 2024 | 219.50 | 222.00 | 218.50 | 220.50 | 220.27 | 180,018 |
| Nov 1, 2024 | 220.00 | 223.00 | 212.00 | 219.00 | 218.77 | 139,247 |
| Oct 31, 2024 | 218.50 | 222.50 | 213.00 | 217.00 | 216.77 | 291,430 |
| Oct 30, 2024 | 216.50 | 221.00 | 215.50 | 218.00 | 217.77 | 261,495 |
| Oct 29, 2024 | 218.00 | 218.50 | 216.00 | 217.00 | 216.77 | 196,767 |
| Oct 28, 2024 | 223.50 | 223.50 | 215.50 | 219.50 | 219.27 | 193,614 |
| Oct 25, 2024 | 223.50 | 223.50 | 213.00 | 215.50 | 215.27 | 135,267 |
| Oct 24, 2024 | 213.50 | 214.00 | 212.00 | 213.00 | 212.77 | 13,571 |
| Oct 23, 2024 | 214.50 | 216.50 | 214.00 | 214.50 | 214.27 | 50,387 |
| Oct 22, 2024 | 223.50 | 223.50 | 214.50 | 216.50 | 216.27 | 141,829 |
| Oct 21, 2024 | 222.00 | 223.50 | 219.00 | 220.00 | 219.77 | 154,103 |
| Oct 18, 2024 | 211.00 | 223.50 | 211.00 | 222.00 | 221.77 | 160,761 |
| Oct 17, 2024 | 221.50 | 223.75 | 219.50 | 221.00 | 220.77 | 272,763 |
| Oct 16, 2024 | 217.71 | 221.50 | 217.00 | 217.00 | 216.77 | 165,122 |
| Oct 15, 2024 | 219.50 | 220.00 | 216.50 | 216.50 | 216.27 | 159,580 |
| Oct 14, 2024 | 208.00 | 221.58 | 208.00 | 219.00 | 218.77 | 205,739 |
| Oct 11, 2024 | 213.00 | 222.50 | 213.00 | 218.00 | 217.77 | 270,796 |
| Oct 10, 2024 | 218.00 | 219.50 | 214.00 | 217.50 | 217.27 | 352,754 |
| Oct 9, 2024 | 206.00 | 215.00 | 206.00 | 215.00 | 214.77 | 334,085 |
| Oct 8, 2024 | 207.00 | 207.50 | 205.00 | 205.50 | 205.28 | 190,938 |
| Oct 7, 2024 | 209.50 | 214.50 | 207.00 | 208.50 | 208.28 | 210,277 |
| Oct 4, 2024 | 216.00 | 216.00 | 205.00 | 208.50 | 208.28 | 194,993 |
| Oct 3, 2024 | 207.00 | 208.00 | 205.00 | 206.50 | 206.28 | 125,229 |
| Oct 2, 2024 | 208.00 | 211.50 | 205.00 | 207.00 | 206.78 | 284,816 |
| Oct 1, 2024 | 215.50 | 215.50 | 206.50 | 208.00 | 207.78 | 218,739 |
| Sep 30, 2024 | 214.50 | 215.00 | 208.00 | 209.50 | 209.28 | 398,851 |
| Sep 27, 2024 | 222.50 | 222.50 | 211.50 | 213.00 | 212.77 | 759,621 |
| Sep 26, 2024 | 6.6481204 Dividend | |||||
| Sep 26, 2024 | 213.50 | 230.00 | 209.50 | 213.00 | 212.77 | 247,979 |
| Sep 25, 2024 | 223.00 | 225.50 | 220.00 | 223.00 | 222.67 | 315,317 |
| Sep 24, 2024 | 225.00 | 228.50 | 220.50 | 223.00 | 222.67 | 182,006 |
| Sep 23, 2024 | 229.00 | 229.00 | 224.00 | 224.50 | 224.17 | 263,552 |
| Sep 20, 2024 | 225.00 | 228.00 | 221.50 | 225.50 | 225.17 | 1,134,188 |
| Sep 19, 2024 | 223.00 | 228.00 | 221.00 | 223.50 | 223.17 | 699,767 |
| Sep 18, 2024 | 222.00 | 223.00 | 215.50 | 220.50 | 220.18 | 466,860 |
| Sep 17, 2024 | 220.50 | 225.00 | 214.50 | 223.00 | 222.67 | 348,268 |
| Sep 16, 2024 | 216.50 | 219.50 | 215.50 | 219.50 | 219.18 | 225,742 |
| Sep 13, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 215.68 | 151,569 |
| Sep 12, 2024 | 213.00 | 219.00 | 213.00 | 218.00 | 217.68 | 106,631 |
| Sep 11, 2024 | 213.00 | 217.00 | 213.00 | 215.50 | 215.19 | 158,951 |
| Sep 10, 2024 | 213.50 | 217.00 | 213.50 | 214.50 | 214.19 | 122,693 |
| Sep 9, 2024 | 212.50 | 215.50 | 212.00 | 215.50 | 215.19 | 443,049 |
| Sep 6, 2024 | 210.00 | 216.00 | 210.00 | 211.50 | 211.19 | 170,832 |
| Sep 5, 2024 | 222.00 | 222.00 | 215.50 | 215.50 | 215.19 | 150,461 |
| Sep 4, 2024 | 216.00 | 222.50 | 214.00 | 219.50 | 219.18 | 164,703 |
| Sep 3, 2024 | 220.00 | 221.50 | 215.10 | 216.00 | 215.68 | 159,824 |
| Sep 2, 2024 | 221.00 | 223.50 | 217.50 | 220.00 | 219.68 | 157,344 |
| Aug 30, 2024 | 219.00 | 220.00 | 217.89 | 219.00 | 218.68 | 273,674 |
| Aug 29, 2024 | 217.50 | 224.50 | 217.00 | 218.00 | 217.68 | 222,140 |
| Aug 28, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.68 | 297,755 |
| Aug 27, 2024 | 222.00 | 224.00 | 218.50 | 222.00 | 221.68 | 199,428 |
| Aug 23, 2024 | 215.00 | 225.50 | 215.00 | 223.50 | 223.17 | 239,771 |
| Aug 22, 2024 | 215.00 | 226.00 | 215.00 | 225.00 | 224.67 | 151,809 |
| Aug 21, 2024 | 217.50 | 228.50 | 217.50 | 224.00 | 223.67 | 228,216 |
| Aug 20, 2024 | 228.50 | 228.50 | 218.00 | 222.00 | 221.68 | 101,609 |
| Aug 19, 2024 | 224.00 | 226.00 | 221.50 | 225.00 | 224.67 | 104,990 |
| Aug 16, 2024 | 229.00 | 229.00 | 222.00 | 224.00 | 223.67 | 139,556 |
| Aug 15, 2024 | 223.50 | 229.00 | 223.50 | 228.00 | 227.67 | 155,874 |
| Aug 14, 2024 | 211.50 | 226.00 | 211.50 | 226.00 | 225.67 | 113,254 |
| Aug 13, 2024 | 224.00 | 225.50 | 220.00 | 222.00 | 221.68 | 167,806 |
| Aug 12, 2024 | 226.00 | 226.00 | 211.50 | 221.50 | 221.18 | 123,078 |
| Aug 9, 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 220.68 | 94,431 |
| Aug 8, 2024 | 211.00 | 219.50 | 211.00 | 219.50 | 219.18 | 319,927 |
| Aug 7, 2024 | 218.00 | 221.50 | 214.50 | 220.50 | 220.18 | 307,339 |
| Aug 6, 2024 | 222.00 | 222.00 | 212.50 | 216.50 | 216.18 | 377,023 |
| Aug 5, 2024 | 211.50 | 213.00 | 207.00 | 211.00 | 210.69 | 1,062,351 |
| Aug 2, 2024 | 221.00 | 221.00 | 217.50 | 218.50 | 218.18 | 805,508 |
| Aug 1, 2024 | 223.00 | 225.00 | 220.00 | 222.50 | 222.18 | 400,378 |
| Jul 31, 2024 | 222.50 | 225.00 | 221.50 | 222.00 | 221.68 | 341,092 |
| Jul 30, 2024 | 217.50 | 222.50 | 215.50 | 220.50 | 220.18 | 338,320 |
| Jul 29, 2024 | 219.00 | 222.50 | 217.00 | 217.50 | 217.18 | 321,058 |
| Jul 26, 2024 | 207.00 | 219.00 | 207.00 | 218.00 | 217.68 | 315,243 |
| Jul 25, 2024 | 208.50 | 212.00 | 206.50 | 210.00 | 209.69 | 182,711 |
| Jul 24, 2024 | 215.00 | 217.00 | 210.00 | 210.00 | 209.69 | 297,776 |
| Jul 23, 2024 | 217.50 | 217.50 | 210.00 | 210.00 | 209.69 | 121,414 |
| Jul 22, 2024 | 203.00 | 217.00 | 203.00 | 213.00 | 212.69 | 133,078 |
| Jul 19, 2024 | 215.00 | 215.00 | 206.50 | 208.00 | 207.70 | 303,004 |
| Jul 18, 2024 | 207.00 | 211.00 | 206.50 | 209.00 | 208.69 | 2,092,718 |
| Jul 17, 2024 | 211.50 | 212.00 | 206.50 | 207.00 | 206.70 | 368,432 |
| Jul 16, 2024 | 210.00 | 215.50 | 210.00 | 211.00 | 210.69 | 183,868 |
| Jul 15, 2024 | 215.00 | 217.50 | 214.00 | 215.50 | 215.19 | 321,788 |
| Jul 12, 2024 | 217.50 | 218.00 | 214.50 | 216.00 | 215.68 | 130,074 |
| Jul 11, 2024 | 214.00 | 217.00 | 211.50 | 217.00 | 216.68 | 365,672 |
| Jul 10, 2024 | 200.00 | 211.50 | 200.00 | 211.00 | 210.69 | 264,145 |
| Jul 9, 2024 | 207.50 | 209.00 | 206.50 | 209.00 | 208.69 | 132,689 |
| Jul 8, 2024 | 209.00 | 209.50 | 206.50 | 207.50 | 207.20 | 347,110 |
| Jul 5, 2024 | 206.00 | 211.50 | 205.50 | 207.50 | 207.20 | 461,990 |
| Jul 4, 2024 | 206.00 | 206.50 | 203.65 | 206.00 | 205.70 | 1,060,787 |
| Jul 3, 2024 | 209.50 | 210.00 | 204.00 | 205.50 | 205.20 | 563,461 |
| Jul 2, 2024 | 207.50 | 209.66 | 206.00 | 207.50 | 207.20 | 406,819 |
| Jul 1, 2024 | 209.50 | 210.00 | 207.50 | 207.50 | 207.20 | 244,624 |
| Jun 28, 2024 | 203.50 | 210.00 | 203.50 | 208.50 | 208.20 | 274,639 |
| Jun 27, 2024 | 200.00 | 210.00 | 200.00 | 206.00 | 205.70 | 302,516 |
| Jun 26, 2024 | 205.00 | 210.40 | 204.00 | 209.00 | 208.69 | 383,978 |
| Jun 25, 2024 | 206.50 | 210.00 | 205.50 | 206.00 | 205.70 | 343,806 |
| Jun 24, 2024 | 204.00 | 211.50 | 204.00 | 208.00 | 207.70 | 226,795 |
| Jun 21, 2024 | 207.00 | 210.00 | 205.00 | 210.00 | 209.69 | 1,717,171 |
| Jun 20, 2024 | 210.00 | 210.00 | 205.50 | 208.00 | 207.70 | 245,923 |
| Jun 19, 2024 | 213.50 | 214.00 | 207.00 | 209.00 | 208.69 | 419,392 |
| Jun 18, 2024 | 210.00 | 213.50 | 209.00 | 209.00 | 208.69 | 568,906 |
| Jun 17, 2024 | 207.00 | 208.50 | 206.00 | 208.50 | 208.20 | 249,296 |
| Jun 14, 2024 | 211.50 | 211.50 | 204.00 | 207.00 | 206.70 | 869,487 |
| Jun 13, 2024 | 207.00 | 208.50 | 203.50 | 203.50 | 203.20 | 1,934,514 |
| Jun 12, 2024 | 210.00 | 211.00 | 207.00 | 207.00 | 206.70 | 699,060 |
| Jun 11, 2024 | 207.00 | 214.00 | 207.00 | 211.00 | 210.69 | 697,040 |
| Jun 10, 2024 | 210.00 | 212.00 | 207.00 | 208.50 | 208.20 | 453,265 |
| Jun 7, 2024 | 208.00 | 212.00 | 206.00 | 207.00 | 206.70 | 317,696 |
| Jun 6, 2024 | 212.00 | 213.28 | 208.00 | 208.00 | 207.70 | 306,878 |
| Jun 5, 2024 | 212.50 | 213.79 | 210.00 | 213.00 | 212.69 | 1,015,697 |
| Jun 4, 2024 | 210.00 | 212.00 | 204.50 | 211.00 | 210.69 | 375,690 |
| Jun 3, 2024 | 206.00 | 209.00 | 205.00 | 208.00 | 207.70 | 236,015 |
| May 31, 2024 | 203.50 | 213.50 | 202.50 | 208.00 | 207.70 | 364,203 |
| May 30, 2024 | 206.00 | 214.00 | 202.73 | 211.00 | 210.69 | 545,633 |
| May 29, 2024 | 206.00 | 208.14 | 202.50 | 203.00 | 202.70 | 2,448,744 |
| May 28, 2024 | 204.50 | 207.50 | 204.00 | 206.50 | 206.20 | 2,448,344 |
| May 24, 2024 | 211.00 | 211.00 | 201.00 | 204.50 | 204.20 | 233,429 |
| May 23, 2024 | 202.50 | 208.50 | 202.50 | 204.50 | 204.20 | 571,147 |
Related Tickers
0HZD.IL Wendel
84.50
-0.62%
MHB.JO Mahube Infrastructure Limited
325.00
0.00%
NTV.L Northern 2 VCT Ord
53.50
0.00%
EMGl.XC
DWS.F DWS Group GmbH & Co. KGaA
48.84
-1.93%
MIX.L Mobeus Income & Growth VCT Ord
50.15
+4.92%
MRC.L Mercantile Ord
248.50
-0.60%
SEQIl.XC
INVES.IS Investco Holding A.S.
225.30
+2.50%
SEAF.ST Seafire AB (publ)
5.08
+0.40%