LSE - Delayed Quote GBp
Roadside Real Estate plc (ROAD.L)
32.50
0.00
(0.00%)
At close: May 21 at 4:15:26 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 21, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 101,510 |
| May 20, 2025 | 32.50 | 33.60 | 32.42 | 32.50 | 32.50 | 60,776 |
| May 19, 2025 | 31.50 | 33.00 | 31.00 | 32.50 | 32.50 | 62,345 |
| May 16, 2025 | 31.00 | 31.80 | 31.00 | 31.00 | 31.00 | 590,000 |
| May 15, 2025 | 31.00 | 31.17 | 30.55 | 31.00 | 31.00 | 31,615 |
| May 14, 2025 | 31.00 | 31.20 | 30.96 | 31.00 | 31.00 | 99,861 |
| May 13, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 425,443 |
| May 12, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 74,983 |
| May 9, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 23,377 |
| May 8, 2025 | 32.00 | 31.00 | 31.00 | 31.00 | 31.00 | 33,551 |
| May 7, 2025 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 50,937 |
| May 6, 2025 | 32.30 | 33.00 | 31.00 | 32.00 | 32.00 | 60,591 |
| May 2, 2025 | 32.30 | 33.00 | 31.60 | 32.30 | 32.30 | 75,057 |
| May 1, 2025 | 32.30 | 33.00 | 31.60 | 32.30 | 32.30 | 10,776 |
| Apr 30, 2025 | 32.30 | 31.63 | 31.63 | 32.30 | 32.30 | 16,579 |
| Apr 29, 2025 | 32.30 | 33.60 | 31.61 | 32.30 | 32.30 | 91,561 |
| Apr 28, 2025 | 32.30 | 31.61 | 31.61 | 32.30 | 32.30 | 39,686 |
| Apr 25, 2025 | 32.30 | 33.00 | 32.09 | 32.30 | 32.30 | 73,973 |
| Apr 24, 2025 | 32.50 | 33.00 | 31.61 | 32.30 | 32.30 | 70,591 |
| Apr 23, 2025 | 32.50 | 33.00 | 32.24 | 32.50 | 32.50 | 2,250 |
| Apr 22, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 228,838 |
| Apr 17, 2025 | 32.50 | 32.00 | 31.40 | 32.50 | 32.50 | 10,497 |
| Apr 16, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 47,725 |
| Apr 15, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 177,020 |
| Apr 14, 2025 | 32.50 | 32.55 | 32.01 | 32.50 | 32.50 | 11,388 |
| Apr 11, 2025 | 32.50 | 32.58 | 32.00 | 32.50 | 32.50 | 75,053 |
| Apr 10, 2025 | 32.50 | 32.45 | 32.45 | 32.50 | 32.50 | 3,161 |
| Apr 9, 2025 | 32.50 | 33.60 | 32.00 | 32.50 | 32.50 | 53,160 |
| Apr 8, 2025 | 32.30 | 33.00 | 31.60 | 33.00 | 33.00 | 31,327 |
| Apr 7, 2025 | 32.50 | 33.00 | 31.60 | 32.30 | 32.30 | 45,032 |
| Apr 4, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 17,396 |
| Apr 3, 2025 | 32.40 | 32.61 | 31.80 | 32.50 | 32.50 | 155,774 |
| Apr 2, 2025 | 32.30 | 33.00 | 31.80 | 33.00 | 33.00 | 49,704 |
| Apr 1, 2025 | 31.50 | 33.00 | 31.00 | 32.30 | 32.30 | 131,421 |
| Mar 31, 2025 | 31.50 | 31.13 | 31.13 | 31.50 | 31.50 | 40,500 |
| Mar 28, 2025 | 31.50 | 31.13 | 31.13 | 31.50 | 31.50 | 25,560 |
| Mar 27, 2025 | 31.50 | 31.30 | 31.13 | 31.50 | 31.50 | 48,121 |
| Mar 26, 2025 | 31.40 | 32.00 | 30.80 | 31.40 | 31.40 | 986,992 |
| Mar 25, 2025 | 31.40 | 30.82 | 30.82 | 31.40 | 31.40 | 34,633 |
| Mar 24, 2025 | 31.40 | 30.83 | 30.80 | 31.40 | 31.40 | 26,944 |
| Mar 21, 2025 | 31.40 | 30.83 | 30.83 | 31.40 | 31.40 | 13,006 |
| Mar 20, 2025 | 31.50 | 31.16 | 30.99 | 31.40 | 31.40 | 48,639 |
| Mar 19, 2025 | 31.50 | 32.00 | 31.02 | 31.50 | 31.50 | 31,134 |
| Mar 18, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 23,648 |
| Mar 17, 2025 | 31.50 | 31.20 | 31.02 | 31.50 | 31.50 | 39,083 |
| Mar 14, 2025 | 31.50 | 32.00 | 31.02 | 31.50 | 31.50 | 12,915 |
| Mar 13, 2025 | 31.50 | 31.02 | 31.02 | 31.50 | 31.50 | 24,683 |
| Mar 12, 2025 | 31.50 | 31.20 | 31.02 | 31.50 | 31.50 | 96,206 |
| Mar 11, 2025 | 31.50 | 31.20 | 31.02 | 31.50 | 31.50 | 66,117 |
| Mar 10, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 12,487 |
| Mar 7, 2025 | 31.40 | 31.20 | 30.83 | 31.50 | 31.50 | 59,576 |
| Mar 6, 2025 | 30.60 | 31.00 | 30.20 | 31.40 | 31.40 | 125,833 |
| Mar 5, 2025 | 30.60 | 30.20 | 30.20 | 30.60 | 30.60 | 22 |
| Mar 4, 2025 | 30.60 | 31.00 | 30.00 | 30.60 | 30.60 | 235,946 |
| Mar 3, 2025 | 31.10 | 31.00 | 30.20 | 30.60 | 30.60 | 25,372 |
| Feb 28, 2025 | 30.50 | 31.00 | 30.00 | 31.10 | 31.10 | 383,538 |
| Feb 27, 2025 | 29.50 | 30.00 | 29.02 | 29.80 | 29.80 | 343,467 |
| Feb 26, 2025 | 27.50 | 30.00 | 27.00 | 29.50 | 29.50 | 145,983 |
| Feb 25, 2025 | 28.80 | 28.00 | 27.00 | 27.50 | 27.50 | 37,950 |
| Feb 24, 2025 | 29.00 | 30.00 | 27.60 | 28.80 | 28.80 | 34,280 |
| Feb 21, 2025 | 29.00 | 28.20 | 28.00 | 29.00 | 29.00 | 29,048 |
| Feb 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 16,507 |
| Feb 18, 2025 | 29.00 | 29.40 | 28.20 | 29.00 | 29.00 | 38,096 |
| Feb 17, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 29,879 |
| Feb 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 13, 2025 | 30.00 | 31.00 | 27.90 | 29.00 | 29.00 | 92,985 |
| Feb 12, 2025 | 30.00 | 31.00 | 29.23 | 31.00 | 31.00 | 3,632 |
| Feb 11, 2025 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | 4,300 |
| Feb 10, 2025 | 30.00 | 29.45 | 29.20 | 30.00 | 30.00 | 2,001 |
| Feb 7, 2025 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 38,018 |
| Feb 6, 2025 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 24,152 |
| Feb 5, 2025 | 30.10 | 29.50 | 29.00 | 30.00 | 30.00 | 28,422 |
| Feb 4, 2025 | 30.20 | 31.00 | 29.00 | 30.10 | 30.10 | 92,897 |
| Feb 3, 2025 | 30.20 | 30.84 | 29.70 | 30.20 | 30.20 | 102,802 |
| Jan 31, 2025 | 30.20 | 30.00 | 29.43 | 30.20 | 30.20 | 151,461 |
| Jan 30, 2025 | 30.20 | 29.70 | 29.60 | 30.20 | 30.20 | 46,653 |
| Jan 29, 2025 | 30.20 | 30.52 | 29.60 | 30.20 | 30.20 | 13,529 |
| Jan 28, 2025 | 30.10 | 30.15 | 29.20 | 30.20 | 30.20 | 129,582 |
| Jan 27, 2025 | 30.00 | 31.60 | 29.03 | 30.10 | 30.10 | 199,642 |
| Jan 24, 2025 | 30.00 | 30.40 | 29.00 | 30.00 | 30.00 | 79,917 |
| Jan 23, 2025 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 97,300 |
| Jan 22, 2025 | 30.00 | 29.30 | 29.00 | 30.00 | 30.00 | 3,883 |
| Jan 21, 2025 | 30.00 | 29.49 | 29.00 | 30.00 | 30.00 | 84,896 |
| Jan 20, 2025 | 30.00 | 29.50 | 29.00 | 30.00 | 30.00 | 71,570 |
| Jan 17, 2025 | 30.00 | 29.96 | 29.02 | 30.00 | 30.00 | 172,647 |
| Jan 16, 2025 | 30.00 | 30.10 | 29.00 | 30.00 | 30.00 | 179,966 |
| Jan 15, 2025 | 30.00 | 29.80 | 29.00 | 30.00 | 30.00 | 81,729 |
| Jan 14, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 48,440 |
| Jan 13, 2025 | 30.00 | 29.23 | 29.00 | 30.00 | 30.00 | 59,333 |
| Jan 10, 2025 | 30.00 | 29.88 | 29.00 | 30.00 | 30.00 | 26,525 |
| Jan 9, 2025 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 87,242 |
| Jan 8, 2025 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 127,404 |
| Jan 7, 2025 | 30.00 | 31.00 | 29.20 | 30.00 | 30.00 | 4,212 |
| Jan 6, 2025 | 30.00 | 29.20 | 29.00 | 30.00 | 30.00 | 54,120 |
| Jan 3, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 109,790 |
| Jan 2, 2025 | 29.70 | 30.36 | 28.50 | 30.00 | 30.00 | 54,648 |
| Dec 31, 2024 | 29.00 | 30.00 | 28.00 | 29.20 | 29.20 | 383,368 |
| Dec 30, 2024 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 61,015 |
| Dec 27, 2024 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 21,130 |
| Dec 24, 2024 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | 98,783 |
| Dec 23, 2024 | 30.50 | 30.60 | 30.13 | 30.60 | 30.60 | 31,602 |
| Dec 20, 2024 | 30.50 | 31.00 | 30.00 | 30.60 | 30.60 | 26,283 |
| Dec 19, 2024 | 30.50 | 30.50 | 30.48 | 30.50 | 30.50 | 23,000 |
| Dec 18, 2024 | 30.50 | 30.56 | 30.00 | 30.50 | 30.50 | 18,993 |
| Dec 17, 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 853 |
| Dec 16, 2024 | 30.50 | 30.70 | 30.00 | 30.50 | 30.50 | 64,629 |
| Dec 13, 2024 | 31.00 | 31.20 | 30.00 | 30.50 | 30.50 | 196,559 |
| Dec 12, 2024 | 31.10 | 32.00 | 30.00 | 30.50 | 30.50 | 288,497 |
| Dec 11, 2024 | 30.50 | 31.00 | 30.20 | 30.20 | 30.20 | 147,237 |
| Dec 10, 2024 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | 63,298 |
| Dec 9, 2024 | 31.70 | 32.00 | 31.10 | 32.00 | 32.00 | 161,227 |
| Dec 6, 2024 | 31.70 | 32.00 | 31.00 | 31.60 | 31.60 | 105,763 |
| Dec 5, 2024 | 31.60 | 32.00 | 31.20 | 31.70 | 31.70 | 77,037 |
| Dec 4, 2024 | 31.50 | 32.00 | 31.00 | 31.60 | 31.60 | 87,300 |
| Dec 3, 2024 | 30.80 | 32.00 | 30.60 | 32.00 | 32.00 | 78,149 |
| Dec 2, 2024 | 31.30 | 31.00 | 30.60 | 30.80 | 30.80 | 132,635 |
| Nov 29, 2024 | 30.50 | 31.00 | 30.20 | 30.80 | 30.80 | 41,225 |
| Nov 28, 2024 | 29.60 | 30.77 | 29.40 | 30.50 | 30.50 | 215,970 |
| Nov 27, 2024 | 29.50 | 30.00 | 29.00 | 29.20 | 29.20 | 125,062 |
| Nov 26, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 95,764 |
| Nov 25, 2024 | 29.50 | 29.70 | 29.07 | 29.50 | 29.50 | 35,230 |
| Nov 22, 2024 | 28.10 | 29.28 | 27.60 | 29.00 | 29.00 | 409,282 |
| Nov 21, 2024 | 27.90 | 27.80 | 27.60 | 27.60 | 27.60 | 10,750 |
| Nov 20, 2024 | 28.50 | 29.00 | 27.00 | 27.90 | 27.90 | 140,202 |
| Nov 19, 2024 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | 23,518 |
| Nov 18, 2024 | 28.50 | 28.73 | 28.00 | 28.50 | 28.50 | 121,563 |
| Nov 15, 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | 49,167 |
| Nov 14, 2024 | 28.40 | 29.00 | 27.80 | 28.50 | 28.50 | 73,238 |
| Nov 13, 2024 | 28.30 | 29.00 | 27.60 | 28.80 | 28.80 | 193,706 |
| Nov 12, 2024 | 27.70 | 29.00 | 27.40 | 29.00 | 29.00 | 83,860 |
| Nov 11, 2024 | 26.50 | 27.92 | 26.00 | 27.60 | 27.60 | 154,254 |
| Nov 8, 2024 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 189,353 |
| Nov 7, 2024 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 194,830 |
| Nov 6, 2024 | 26.50 | 26.02 | 26.00 | 26.50 | 26.50 | 89,627 |
| Nov 5, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 103,375 |
| Nov 4, 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 61,700 |
| Nov 1, 2024 | 27.80 | 28.00 | 27.00 | 27.50 | 27.50 | 38,017 |
| Oct 31, 2024 | 27.80 | 27.86 | 27.60 | 27.80 | 27.80 | 84,271 |
| Oct 30, 2024 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | 83,423 |
| Oct 29, 2024 | 27.70 | 28.00 | 27.40 | 27.80 | 27.80 | 150,633 |
| Oct 28, 2024 | 27.50 | 28.00 | 27.20 | 27.20 | 27.20 | 412,135 |
| Oct 25, 2024 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | 60,006 |
| Oct 24, 2024 | 26.80 | 26.73 | 26.60 | 26.80 | 26.80 | 127,350 |
| Oct 23, 2024 | 26.80 | 26.79 | 26.60 | 26.60 | 26.60 | 59,903 |
| Oct 22, 2024 | 26.50 | 27.00 | 26.10 | 26.80 | 26.80 | 241,437 |
| Oct 21, 2024 | 26.50 | 27.00 | 26.37 | 26.50 | 26.50 | 55,150 |
| Oct 18, 2024 | 25.80 | 27.00 | 25.80 | 26.50 | 26.50 | 234,351 |
| Oct 17, 2024 | 25.80 | 25.65 | 25.63 | 25.80 | 25.80 | 25,000 |
| Oct 16, 2024 | 25.80 | 26.00 | 25.63 | 25.80 | 25.80 | 7,331 |
| Oct 15, 2024 | 25.80 | 25.63 | 25.63 | 25.80 | 25.80 | 69,463 |
| Oct 14, 2024 | 26.80 | 27.00 | 25.40 | 25.60 | 25.60 | 146,178 |
| Oct 11, 2024 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 227,930 |
| Oct 10, 2024 | 25.80 | 26.65 | 25.70 | 26.00 | 26.00 | 194,170 |
| Oct 9, 2024 | 24.80 | 26.00 | 24.88 | 26.00 | 26.00 | 336,174 |
| Oct 8, 2024 | 24.50 | 25.00 | 24.02 | 25.00 | 25.00 | 189,797 |
| Oct 7, 2024 | 23.80 | 25.00 | 23.60 | 24.40 | 24.40 | 264,036 |
| Oct 4, 2024 | 23.40 | 24.00 | 23.00 | 23.60 | 23.60 | 463,049 |
| Oct 3, 2024 | 23.40 | 24.40 | 22.80 | 23.40 | 23.40 | 141,725 |
| Oct 2, 2024 | 23.50 | 24.00 | 22.80 | 23.40 | 23.40 | 57,678 |
| Oct 1, 2024 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 402,878 |
| Sep 30, 2024 | 22.10 | 22.96 | 21.20 | 22.10 | 22.10 | 104,505 |
| Sep 27, 2024 | 21.60 | 23.00 | 21.20 | 21.20 | 21.20 | 136,013 |
| Sep 26, 2024 | 21.50 | 22.18 | 21.00 | 21.00 | 21.00 | 108,327 |
| Sep 25, 2024 | 21.50 | 22.00 | 21.67 | 21.50 | 21.50 | 108,685 |
| Sep 24, 2024 | 21.50 | 22.00 | 21.37 | 21.50 | 21.50 | 51,894 |
| Sep 23, 2024 | 21.50 | 21.90 | 21.05 | 21.50 | 21.50 | 401 |
| Sep 20, 2024 | 21.50 | 22.00 | 21.30 | 21.50 | 21.50 | 32,861 |
| Sep 19, 2024 | 21.50 | 21.98 | 21.35 | 21.50 | 21.50 | 18,861 |
| Sep 18, 2024 | 21.50 | 22.00 | 21.05 | 21.50 | 21.50 | 381,719 |
| Sep 17, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 30,873 |
| Sep 16, 2024 | 21.50 | 21.02 | 21.00 | 21.50 | 21.50 | 27,000 |
| Sep 13, 2024 | 21.50 | 22.00 | 21.01 | 21.50 | 21.50 | 42,495 |
| Sep 12, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 138,323 |
| Sep 11, 2024 | 21.50 | 22.00 | 21.25 | 21.50 | 21.50 | 10,124 |
| Sep 10, 2024 | 21.50 | 21.40 | 21.06 | 21.20 | 21.20 | 30,416 |
| Sep 9, 2024 | 21.40 | 22.00 | 21.00 | 21.50 | 21.50 | 180,199 |
| Sep 6, 2024 | 21.20 | 21.60 | 20.80 | 21.20 | 21.20 | 40,555 |
| Sep 5, 2024 | 20.70 | 21.60 | 20.80 | 21.20 | 21.20 | 397,007 |
| Sep 4, 2024 | 20.50 | 20.80 | 20.32 | 20.40 | 20.40 | 326,148 |
| Sep 3, 2024 | 20.30 | 20.80 | 20.00 | 20.40 | 20.40 | 435,734 |
| Sep 2, 2024 | 21.10 | 21.60 | 20.00 | 21.40 | 21.40 | 105,311 |
| Aug 30, 2024 | 21.10 | 21.60 | 20.71 | 21.10 | 21.10 | 2,107 |
| Aug 29, 2024 | 21.10 | 21.60 | 20.60 | 21.10 | 21.10 | 39,379 |
| Aug 28, 2024 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 96,822 |
| Aug 27, 2024 | 19.75 | 21.00 | 19.52 | 21.00 | 21.00 | 679,210 |
| Aug 23, 2024 | 18.25 | 20.00 | 18.20 | 19.75 | 19.75 | 418,430 |
| Aug 22, 2024 | 16.50 | 18.30 | 16.00 | 18.25 | 18.25 | 1,040,226 |
| Aug 21, 2024 | 15.60 | 16.52 | 15.20 | 16.50 | 16.50 | 362,200 |
| Aug 20, 2024 | 15.60 | 15.68 | 15.25 | 15.60 | 15.60 | 59,601 |
| Aug 19, 2024 | 14.30 | 16.00 | 14.50 | 15.60 | 15.60 | 256,334 |
| Aug 16, 2024 | 14.25 | 14.49 | 14.00 | 14.25 | 14.25 | 518,057 |
| Aug 15, 2024 | 14.00 | 14.48 | 13.75 | 14.25 | 14.25 | 38,535 |
| Aug 14, 2024 | 14.00 | 14.40 | 13.70 | 14.00 | 14.00 | 21,667 |
| Aug 13, 2024 | 13.50 | 14.50 | 13.00 | 14.00 | 14.00 | 50,130 |
| Aug 12, 2024 | 13.50 | 13.98 | 13.36 | 13.50 | 13.50 | 34,780 |
| Aug 9, 2024 | 13.50 | 13.36 | 13.34 | 13.50 | 13.50 | 27,554 |
| Aug 8, 2024 | 13.50 | 13.95 | 13.22 | 13.50 | 13.50 | 8,122 |
| Aug 7, 2024 | 13.75 | 14.47 | 13.00 | 13.50 | 13.50 | 18,226 |
| Aug 6, 2024 | 14.00 | 14.50 | 13.55 | 13.75 | 13.75 | 33,295 |
| Aug 5, 2024 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | 166,502 |
| Aug 2, 2024 | 14.50 | 14.05 | 14.05 | 14.50 | 14.50 | 7,146 |
| Aug 1, 2024 | 14.50 | 14.80 | 14.02 | 14.50 | 14.50 | 56,061 |
| Jul 31, 2024 | 14.50 | 14.80 | 14.02 | 14.50 | 14.50 | 15,026 |
| Jul 30, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 8,805 |
| Jul 29, 2024 | 14.75 | 14.80 | 14.25 | 14.75 | 14.75 | 110,388 |
| Jul 26, 2024 | 14.75 | 14.52 | 14.52 | 14.75 | 14.75 | 2,315 |
| Jul 25, 2024 | 14.75 | 15.00 | 14.56 | 14.75 | 14.75 | 80,688 |
| Jul 24, 2024 | 14.75 | 15.30 | 14.50 | 14.75 | 14.75 | 50,483 |
| Jul 23, 2024 | 14.75 | 15.00 | 14.00 | 14.75 | 14.75 | 141,866 |
| Jul 22, 2024 | 15.50 | 16.00 | 14.50 | 14.75 | 14.75 | 178,652 |
| Jul 19, 2024 | 13.50 | 16.00 | 14.00 | 15.50 | 15.50 | 391,489 |
| Jul 18, 2024 | 12.50 | 14.00 | 12.14 | 13.50 | 13.50 | 487,807 |
| Jul 17, 2024 | 12.50 | 12.89 | 12.00 | 12.50 | 12.50 | 113,655 |
| Jul 16, 2024 | 11.25 | 12.00 | 11.00 | 12.50 | 12.50 | 174,209 |
| Jul 15, 2024 | 11.25 | 11.45 | 11.45 | 11.25 | 11.25 | 3,000 |
| Jul 12, 2024 | 11.00 | 11.25 | 11.19 | 11.25 | 11.25 | 7,161 |
| Jul 11, 2024 | 10.75 | 10.90 | 10.66 | 11.00 | 11.00 | 108,993 |
| Jul 10, 2024 | 10.75 | 10.99 | 10.50 | 10.75 | 10.75 | 9,070 |
| Jul 9, 2024 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 967,987 |
| Jul 8, 2024 | 12.00 | 11.52 | 11.15 | 11.25 | 11.25 | 76,348 |
| Jul 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jul 4, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 3,488 |
| Jul 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jul 2, 2024 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | 15,048 |
| Jul 1, 2024 | 12.50 | 13.00 | 11.65 | 12.00 | 12.00 | 46,580 |
| Jun 28, 2024 | 12.50 | 12.40 | 12.05 | 12.50 | 12.50 | 32,242 |
| Jun 27, 2024 | 12.00 | 12.75 | 12.05 | 12.50 | 12.50 | 59,732 |
| Jun 26, 2024 | 11.50 | 11.80 | 11.00 | 11.75 | 11.75 | 155,097 |
| Jun 25, 2024 | 11.75 | 11.83 | 11.28 | 11.50 | 11.50 | 145,074 |
| Jun 24, 2024 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 162,682 |
| Jun 21, 2024 | 11.25 | 11.45 | 11.03 | 11.25 | 11.25 | 94,449 |
| Jun 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jun 19, 2024 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | 120,762 |
| Jun 18, 2024 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 5,454 |
| Jun 17, 2024 | 11.25 | 11.02 | 11.02 | 11.25 | 11.25 | 13,001 |
| Jun 14, 2024 | 11.75 | 12.00 | 11.16 | 11.25 | 11.25 | 104,335 |
| Jun 13, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 67,191 |
| Jun 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jun 11, 2024 | 11.75 | 11.84 | 11.50 | 11.75 | 11.75 | 23,976 |
| Jun 10, 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 95,687 |
| Jun 7, 2024 | 11.75 | 11.94 | 11.55 | 12.00 | 12.00 | 84,256 |
| Jun 6, 2024 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 92,007 |
| Jun 5, 2024 | 13.00 | 13.25 | 12.00 | 12.25 | 12.25 | 250,268 |
| Jun 4, 2024 | 11.75 | 12.49 | 11.00 | 12.25 | 12.25 | 412,931 |
| Jun 3, 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 71,272 |
| May 31, 2024 | 12.25 | 12.80 | 11.50 | 12.80 | 12.80 | 117,882 |
| May 30, 2024 | 11.75 | 12.50 | 11.65 | 12.25 | 12.25 | 366,767 |
| May 29, 2024 | 11.35 | 12.00 | 11.37 | 12.00 | 12.00 | 272,508 |
| May 28, 2024 | 11.15 | 11.50 | 11.10 | 11.35 | 11.35 | 323,137 |
| May 24, 2024 | 10.75 | 12.75 | 10.50 | 11.30 | 11.30 | 1,594,303 |
| May 23, 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 202,569 |
| May 22, 2024 | 9.00 | 11.50 | 8.70 | 10.50 | 10.50 | 3,438,618 |
| May 21, 2024 | 8.63 | 9.30 | 8.63 | 9.00 | 9.00 | 188,937 |
Related Tickers
TMIS.TA Themis G.R.E.N. Ltd
1,418.00
0.00%
SURAJEST.BO Suraj Estate Developers Limite
315.80
-0.88%
CDE.F City Developments Limited
3.2200
0.00%
PRISMA.ST Prisma Properties AB (publ)
26.50
0.00%
CTRYF Country Garden Holdings Company Limited
0.0530
0.00%
PARSVNATH.BO Parsvnath Developers Limited
20.97
+0.24%
DAR.L Dar Global PLC
9.50
+7.65%
1125.HK LAI FUNG HOLD
0.930
-15.45%
TCSA3.SA Tecnisa S.A.
1.2300
0.00%
ISCN.TA Israel Canada (T.R) Ltd
1,151.00
-4.32%