LSE - Delayed Quote GBp
Raspberry Pi Holdings plc (RPI.L)
463.59
+11.59
+(2.56%)
As of 2:53:00 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 450.20 | 469.00 | 435.60 | 463.59 | 463.59 | 316,562 |
| May 1, 2025 | 446.60 | 464.80 | 424.00 | 452.00 | 452.00 | 125,877 |
| Apr 30, 2025 | 410.00 | 440.80 | 410.00 | 440.80 | 440.80 | 214,458 |
| Apr 29, 2025 | 420.00 | 435.20 | 405.60 | 430.00 | 430.00 | 128,331 |
| Apr 28, 2025 | 420.60 | 429.60 | 409.00 | 420.00 | 420.00 | 331,029 |
| Apr 25, 2025 | 442.60 | 459.20 | 416.00 | 421.20 | 421.20 | 280,158 |
| Apr 24, 2025 | 441.20 | 445.20 | 428.60 | 435.40 | 435.40 | 291,786 |
| Apr 23, 2025 | 434.60 | 457.40 | 426.20 | 441.40 | 441.40 | 309,325 |
| Apr 22, 2025 | 453.80 | 453.80 | 422.20 | 425.40 | 425.40 | 262,279 |
| Apr 17, 2025 | 454.60 | 464.80 | 430.00 | 438.60 | 438.60 | 118,894 |
| Apr 16, 2025 | 444.60 | 448.60 | 422.80 | 435.80 | 435.80 | 174,634 |
| Apr 15, 2025 | 446.80 | 464.86 | 433.20 | 443.80 | 443.80 | 246,199 |
| Apr 14, 2025 | 442.40 | 464.80 | 425.60 | 448.20 | 448.20 | 439,940 |
| Apr 11, 2025 | 448.00 | 465.00 | 418.60 | 421.20 | 421.20 | 428,012 |
| Apr 10, 2025 | 455.00 | 472.88 | 434.07 | 443.00 | 443.00 | 581,545 |
| Apr 9, 2025 | 437.20 | 439.80 | 405.80 | 416.20 | 416.20 | 543,971 |
| Apr 8, 2025 | 442.60 | 457.80 | 427.02 | 446.40 | 446.40 | 499,211 |
| Apr 7, 2025 | 425.00 | 467.80 | 390.60 | 420.60 | 420.60 | 591,409 |
| Apr 4, 2025 | 453.40 | 466.60 | 436.40 | 450.00 | 450.00 | 906,936 |
| Apr 3, 2025 | 458.00 | 491.00 | 450.20 | 453.40 | 453.40 | 495,483 |
| Apr 2, 2025 | 490.00 | 523.50 | 473.55 | 478.00 | 478.00 | 848,454 |
| Apr 1, 2025 | 492.00 | 492.60 | 458.80 | 470.80 | 470.80 | 461,566 |
| Mar 31, 2025 | 486.60 | 491.00 | 460.78 | 466.60 | 466.60 | 475,256 |
| Mar 28, 2025 | 519.00 | 519.50 | 484.83 | 497.80 | 497.80 | 271,486 |
| Mar 27, 2025 | 500.00 | 503.50 | 489.07 | 496.60 | 496.60 | 223,964 |
| Mar 26, 2025 | 485.00 | 519.00 | 481.80 | 501.50 | 501.50 | 357,107 |
| Mar 25, 2025 | 515.00 | 515.00 | 478.00 | 483.60 | 483.60 | 568,847 |
| Mar 24, 2025 | 511.50 | 528.00 | 502.00 | 512.50 | 512.50 | 630,306 |
| Mar 21, 2025 | 551.00 | 560.00 | 511.50 | 511.50 | 511.50 | 2,921,571 |
| Mar 20, 2025 | 576.00 | 585.00 | 554.00 | 559.00 | 559.00 | 237,122 |
| Mar 19, 2025 | 560.00 | 590.00 | 560.00 | 575.00 | 575.00 | 163,908 |
| Mar 18, 2025 | 580.00 | 608.50 | 564.50 | 579.00 | 579.00 | 199,338 |
| Mar 17, 2025 | 580.00 | 594.50 | 569.50 | 576.00 | 576.00 | 122,512 |
| Mar 14, 2025 | 590.00 | 594.00 | 571.50 | 580.50 | 580.50 | 101,042 |
| Mar 13, 2025 | 581.00 | 595.00 | 576.00 | 590.00 | 590.00 | 453,973 |
| Mar 12, 2025 | 590.00 | 590.00 | 562.50 | 581.00 | 581.00 | 246,779 |
| Mar 11, 2025 | 575.00 | 596.00 | 561.50 | 588.50 | 588.50 | 234,485 |
| Mar 10, 2025 | 597.50 | 599.99 | 569.94 | 576.00 | 576.00 | 253,476 |
| Mar 7, 2025 | 585.00 | 603.50 | 560.00 | 600.00 | 600.00 | 621,490 |
| Mar 6, 2025 | 578.00 | 593.50 | 568.00 | 586.00 | 586.00 | 202,903 |
| Mar 5, 2025 | 555.00 | 580.00 | 547.83 | 573.50 | 573.50 | 170,122 |
| Mar 4, 2025 | 570.00 | 581.00 | 540.00 | 551.00 | 551.00 | 374,101 |
| Mar 3, 2025 | 592.00 | 601.50 | 558.50 | 576.50 | 576.50 | 335,009 |
| Feb 28, 2025 | 598.00 | 615.00 | 592.03 | 595.00 | 595.00 | 909,924 |
| Feb 27, 2025 | 604.00 | 607.00 | 577.00 | 603.00 | 603.00 | 279,334 |
| Feb 26, 2025 | 585.00 | 611.50 | 575.00 | 606.00 | 606.00 | 485,998 |
| Feb 25, 2025 | 619.00 | 622.00 | 587.00 | 591.00 | 591.00 | 451,911 |
| Feb 24, 2025 | 669.00 | 675.00 | 607.00 | 624.00 | 624.00 | 489,202 |
| Feb 21, 2025 | 672.50 | 697.50 | 664.50 | 671.50 | 671.50 | 222,301 |
| Feb 20, 2025 | 658.00 | 684.27 | 646.50 | 676.00 | 676.00 | 458,728 |
| Feb 19, 2025 | 656.00 | 671.00 | 637.50 | 651.00 | 651.00 | 301,554 |
| Feb 18, 2025 | 652.00 | 670.50 | 642.50 | 655.00 | 655.00 | 288,316 |
| Feb 17, 2025 | 697.50 | 697.50 | 636.50 | 652.00 | 652.00 | 512,432 |
| Feb 14, 2025 | 702.50 | 702.50 | 675.00 | 691.50 | 691.50 | 193,647 |
| Feb 13, 2025 | 690.00 | 705.00 | 680.50 | 696.00 | 696.00 | 234,106 |
| Feb 12, 2025 | 713.00 | 719.50 | 680.00 | 690.50 | 690.50 | 409,535 |
| Feb 11, 2025 | 740.00 | 740.00 | 710.50 | 715.50 | 715.50 | 550,197 |
| Feb 10, 2025 | 736.50 | 766.50 | 727.00 | 736.00 | 736.00 | 433,760 |
| Feb 7, 2025 | 780.00 | 780.00 | 716.00 | 739.50 | 739.50 | 427,564 |
| Feb 6, 2025 | 750.00 | 770.50 | 716.00 | 765.50 | 765.50 | 297,978 |
| Feb 5, 2025 | 734.50 | 747.00 | 710.00 | 740.50 | 740.50 | 419,867 |
| Feb 4, 2025 | 733.50 | 763.50 | 721.50 | 744.50 | 744.50 | 364,896 |
| Feb 3, 2025 | 758.50 | 762.50 | 706.00 | 732.00 | 732.00 | 420,756 |
| Jan 31, 2025 | 739.00 | 767.00 | 723.43 | 766.00 | 766.00 | 477,828 |
| Jan 30, 2025 | 739.00 | 739.00 | 697.14 | 734.50 | 734.50 | 429,650 |
| Jan 29, 2025 | 716.50 | 739.00 | 684.00 | 711.50 | 711.50 | 695,385 |
| Jan 28, 2025 | 705.00 | 740.00 | 693.50 | 740.00 | 740.00 | 505,738 |
| Jan 27, 2025 | 656.00 | 720.00 | 637.50 | 703.50 | 703.50 | 899,017 |
| Jan 24, 2025 | 672.50 | 678.50 | 655.08 | 664.50 | 664.50 | 195,000 |
| Jan 23, 2025 | 676.00 | 688.00 | 656.00 | 672.50 | 672.50 | 249,617 |
| Jan 22, 2025 | 692.00 | 716.50 | 672.50 | 684.00 | 684.00 | 511,688 |
| Jan 21, 2025 | 680.00 | 697.50 | 656.50 | 692.00 | 692.00 | 498,434 |
| Jan 20, 2025 | 685.50 | 695.00 | 640.00 | 677.00 | 677.00 | 1,190,136 |
| Jan 17, 2025 | 677.50 | 711.36 | 673.50 | 678.00 | 678.00 | 1,195,001 |
| Jan 16, 2025 | 595.00 | 694.50 | 590.00 | 690.00 | 690.00 | 832,696 |
| Jan 15, 2025 | 581.00 | 598.50 | 576.00 | 598.50 | 598.50 | 500,285 |
| Jan 14, 2025 | 580.00 | 582.00 | 554.00 | 579.50 | 579.50 | 268,507 |
| Jan 13, 2025 | 580.00 | 589.50 | 562.50 | 562.50 | 562.50 | 347,546 |
| Jan 10, 2025 | 571.00 | 589.50 | 561.58 | 588.00 | 588.00 | 223,797 |
| Jan 9, 2025 | 588.00 | 596.50 | 558.50 | 577.50 | 577.50 | 359,870 |
| Jan 8, 2025 | 574.00 | 597.00 | 557.38 | 588.00 | 588.00 | 961,230 |
| Jan 7, 2025 | 581.00 | 594.00 | 553.00 | 571.00 | 571.00 | 1,479,383 |
| Jan 6, 2025 | 658.00 | 665.00 | 592.50 | 608.00 | 608.00 | 1,325,750 |
| Jan 3, 2025 | 674.50 | 675.94 | 641.00 | 653.50 | 653.50 | 758,207 |
| Jan 2, 2025 | 630.00 | 662.00 | 610.00 | 662.00 | 662.00 | 575,209 |
| Dec 31, 2024 | 600.00 | 634.50 | 600.00 | 625.00 | 625.00 | 258,048 |
| Dec 30, 2024 | 650.00 | 689.50 | 606.50 | 621.00 | 621.00 | 1,159,171 |
| Dec 27, 2024 | 608.00 | 726.50 | 605.00 | 640.00 | 640.00 | 1,256,450 |
| Dec 24, 2024 | 587.00 | 611.00 | 585.00 | 598.00 | 598.00 | 246,522 |
| Dec 23, 2024 | 579.50 | 645.50 | 568.50 | 590.00 | 590.00 | 1,631,837 |
| Dec 20, 2024 | 500.00 | 588.00 | 500.00 | 588.00 | 588.00 | 4,768,085 |
| Dec 19, 2024 | 506.00 | 524.50 | 489.60 | 508.00 | 508.00 | 743,272 |
| Dec 18, 2024 | 499.60 | 512.26 | 490.00 | 510.00 | 510.00 | 599,634 |
| Dec 17, 2024 | 489.00 | 502.00 | 484.00 | 500.50 | 500.50 | 968,262 |
| Dec 16, 2024 | 489.80 | 491.40 | 470.60 | 489.60 | 489.60 | 595,023 |
| Dec 13, 2024 | 485.20 | 490.40 | 456.93 | 478.60 | 478.60 | 956,094 |
| Dec 12, 2024 | 453.40 | 488.00 | 453.00 | 488.00 | 488.00 | 2,193,378 |
| Dec 11, 2024 | 425.00 | 456.08 | 411.00 | 452.40 | 452.40 | 4,270,528 |
| Dec 10, 2024 | 397.00 | 420.40 | 391.60 | 420.40 | 420.40 | 551,328 |
| Dec 9, 2024 | 384.00 | 395.00 | 370.20 | 395.00 | 395.00 | 295,502 |
| Dec 6, 2024 | 374.20 | 384.80 | 367.40 | 383.00 | 383.00 | 192,618 |
| Dec 5, 2024 | 370.00 | 372.76 | 359.00 | 370.60 | 370.60 | 141,725 |
| Dec 4, 2024 | 373.20 | 373.20 | 363.00 | 367.00 | 367.00 | 261,830 |
| Dec 3, 2024 | 371.00 | 375.00 | 359.00 | 364.40 | 364.40 | 165,194 |
| Dec 2, 2024 | 371.20 | 380.20 | 354.20 | 368.40 | 368.40 | 294,338 |
| Nov 29, 2024 | 355.00 | 365.00 | 352.00 | 363.80 | 363.80 | 292,807 |
| Nov 28, 2024 | 350.80 | 358.20 | 334.00 | 353.20 | 353.20 | 281,291 |
| Nov 27, 2024 | 326.60 | 335.40 | 325.00 | 335.00 | 335.00 | 195,900 |
| Nov 26, 2024 | 333.20 | 344.60 | 327.60 | 327.60 | 327.60 | 186,109 |
| Nov 25, 2024 | 340.00 | 343.00 | 330.00 | 332.20 | 332.20 | 2,887,510 |
| Nov 22, 2024 | 334.00 | 336.20 | 328.00 | 332.20 | 332.20 | 357,343 |
| Nov 21, 2024 | 328.20 | 345.40 | 328.00 | 333.00 | 333.00 | 247,323 |
| Nov 20, 2024 | 326.40 | 337.60 | 324.72 | 328.60 | 328.60 | 208,814 |
| Nov 19, 2024 | 347.80 | 354.20 | 330.40 | 330.60 | 330.60 | 182,238 |
| Nov 18, 2024 | 344.60 | 344.60 | 326.24 | 334.80 | 334.80 | 138,521 |
| Nov 15, 2024 | 340.60 | 358.80 | 330.21 | 332.80 | 332.80 | 271,288 |
| Nov 14, 2024 | 332.00 | 347.60 | 331.40 | 342.60 | 342.60 | 444,644 |
| Nov 13, 2024 | 331.40 | 341.00 | 328.20 | 330.40 | 330.40 | 204,778 |
| Nov 12, 2024 | 332.00 | 335.00 | 326.60 | 330.00 | 330.00 | 733,346 |
| Nov 11, 2024 | 334.00 | 339.00 | 330.00 | 330.00 | 330.00 | 297,977 |
| Nov 8, 2024 | 330.00 | 335.80 | 324.29 | 333.00 | 333.00 | 627,886 |
| Nov 7, 2024 | 328.00 | 342.20 | 327.00 | 329.00 | 329.00 | 854,202 |
| Nov 6, 2024 | 326.00 | 330.80 | 318.80 | 330.00 | 330.00 | 1,062,794 |
| Nov 5, 2024 | 329.80 | 329.80 | 316.20 | 321.80 | 321.80 | 598,483 |
| Nov 4, 2024 | 345.00 | 346.00 | 325.00 | 326.00 | 326.00 | 830,994 |
| Nov 1, 2024 | 350.00 | 351.80 | 343.40 | 344.00 | 344.00 | 245,828 |
| Oct 31, 2024 | 359.80 | 361.00 | 341.34 | 349.80 | 349.80 | 995,245 |
| Oct 30, 2024 | 362.40 | 363.00 | 357.80 | 359.20 | 359.20 | 621,490 |
| Oct 29, 2024 | 358.00 | 362.60 | 352.20 | 360.20 | 360.20 | 237,113 |
| Oct 28, 2024 | 361.00 | 365.80 | 353.27 | 357.80 | 357.80 | 452,444 |
| Oct 25, 2024 | 362.00 | 367.00 | 356.80 | 365.00 | 365.00 | 198,468 |
| Oct 24, 2024 | 366.20 | 367.40 | 358.40 | 360.80 | 360.80 | 189,558 |
| Oct 23, 2024 | 376.20 | 379.40 | 362.00 | 362.00 | 362.00 | 318,193 |
| Oct 22, 2024 | 364.40 | 375.60 | 361.40 | 370.40 | 370.40 | 290,056 |
| Oct 21, 2024 | 363.20 | 379.20 | 362.00 | 362.00 | 362.00 | 195,738 |
| Oct 18, 2024 | 362.60 | 380.20 | 359.00 | 364.00 | 364.00 | 255,718 |
| Oct 17, 2024 | 365.20 | 369.20 | 361.60 | 362.00 | 362.00 | 445,776 |
| Oct 16, 2024 | 375.22 | 375.40 | 364.00 | 365.40 | 365.40 | 551,098 |
| Oct 15, 2024 | 376.20 | 381.20 | 367.20 | 374.80 | 374.80 | 570,681 |
| Oct 14, 2024 | 389.80 | 390.00 | 365.00 | 373.80 | 373.80 | 670,540 |
| Oct 11, 2024 | 385.20 | 397.00 | 384.00 | 386.60 | 386.60 | 660,489 |
| Oct 10, 2024 | 380.00 | 402.00 | 377.00 | 385.60 | 385.60 | 1,401,722 |
| Oct 9, 2024 | 376.00 | 385.00 | 374.80 | 380.80 | 380.80 | 323,360 |
| Oct 8, 2024 | 372.00 | 379.40 | 366.98 | 376.00 | 376.00 | 1,153,429 |
| Oct 7, 2024 | 366.00 | 380.40 | 364.80 | 377.00 | 377.00 | 655,187 |
| Oct 4, 2024 | 342.00 | 366.80 | 334.60 | 366.80 | 366.80 | 490,244 |
| Oct 3, 2024 | 353.60 | 356.00 | 345.00 | 345.00 | 345.00 | 581,849 |
| Oct 2, 2024 | 358.60 | 361.60 | 352.81 | 354.40 | 354.40 | 665,419 |
| Oct 1, 2024 | 385.00 | 388.40 | 357.80 | 357.80 | 357.80 | 741,785 |
| Sep 30, 2024 | 388.00 | 391.80 | 378.40 | 386.60 | 386.60 | 1,427,634 |
| Sep 27, 2024 | 376.00 | 391.60 | 375.00 | 389.20 | 389.20 | 1,007,693 |
| Sep 26, 2024 | 392.00 | 403.60 | 375.20 | 375.20 | 375.20 | 893,992 |
| Sep 25, 2024 | 369.00 | 401.20 | 363.20 | 389.60 | 389.60 | 872,566 |
| Sep 24, 2024 | 369.60 | 389.00 | 357.40 | 371.20 | 371.20 | 2,890,232 |
| Sep 23, 2024 | 349.00 | 359.60 | 344.00 | 348.20 | 348.20 | 615,540 |
| Sep 20, 2024 | 345.60 | 360.00 | 345.60 | 348.20 | 348.20 | 4,899,275 |
| Sep 19, 2024 | 338.20 | 351.40 | 338.20 | 345.60 | 345.60 | 348,467 |
| Sep 18, 2024 | 336.20 | 344.40 | 327.50 | 340.00 | 340.00 | 358,721 |
| Sep 17, 2024 | 326.00 | 339.00 | 321.71 | 337.60 | 337.60 | 443,174 |
| Sep 16, 2024 | 338.00 | 341.60 | 323.00 | 326.00 | 326.00 | 442,049 |
| Sep 13, 2024 | 326.20 | 340.40 | 325.20 | 337.40 | 337.40 | 972,168 |
| Sep 12, 2024 | 324.00 | 334.08 | 318.20 | 327.00 | 327.00 | 1,223,916 |
| Sep 11, 2024 | 336.00 | 341.80 | 319.80 | 320.00 | 320.00 | 1,053,369 |
| Sep 10, 2024 | 361.60 | 363.40 | 338.20 | 340.60 | 340.60 | 1,002,619 |
| Sep 9, 2024 | 381.20 | 403.00 | 363.60 | 365.00 | 365.00 | 440,702 |
| Sep 6, 2024 | 380.00 | 400.00 | 374.20 | 375.00 | 375.00 | 275,913 |
| Sep 5, 2024 | 380.00 | 394.80 | 380.00 | 380.20 | 380.20 | 302,506 |
| Sep 4, 2024 | 390.00 | 399.40 | 377.80 | 382.00 | 382.00 | 407,770 |
| Sep 3, 2024 | 394.80 | 417.80 | 394.00 | 395.40 | 395.40 | 202,661 |
| Sep 2, 2024 | 400.00 | 413.80 | 392.40 | 396.60 | 396.60 | 97,076 |
| Aug 30, 2024 | 395.00 | 407.80 | 395.00 | 401.00 | 401.00 | 77,718 |
| Aug 29, 2024 | 396.00 | 405.58 | 396.00 | 399.80 | 399.80 | 136,154 |
| Aug 28, 2024 | 404.00 | 411.60 | 395.20 | 395.40 | 395.40 | 331,943 |
| Aug 27, 2024 | 432.00 | 439.00 | 403.80 | 403.80 | 403.80 | 331,442 |
| Aug 23, 2024 | 412.00 | 426.60 | 404.20 | 422.00 | 422.00 | 382,104 |
| Aug 22, 2024 | 402.00 | 410.60 | 398.00 | 408.20 | 408.20 | 313,035 |
| Aug 21, 2024 | 391.20 | 405.40 | 388.20 | 403.40 | 403.40 | 412,337 |
| Aug 20, 2024 | 386.80 | 396.80 | 373.00 | 391.00 | 391.00 | 462,040 |
| Aug 19, 2024 | 366.00 | 389.80 | 365.20 | 385.00 | 385.00 | 272,639 |
| Aug 16, 2024 | 382.00 | 386.00 | 374.70 | 385.00 | 385.00 | 342,076 |
| Aug 15, 2024 | 377.80 | 384.20 | 358.80 | 381.20 | 381.20 | 387,533 |
| Aug 14, 2024 | 372.00 | 379.80 | 368.40 | 376.40 | 376.40 | 189,591 |
| Aug 13, 2024 | 360.00 | 375.20 | 358.00 | 371.20 | 371.20 | 308,793 |
| Aug 12, 2024 | 370.00 | 374.80 | 356.20 | 360.00 | 360.00 | 650,258 |
| Aug 9, 2024 | 374.40 | 391.80 | 367.80 | 369.20 | 369.20 | 732,829 |
| Aug 8, 2024 | 360.00 | 381.00 | 356.60 | 374.00 | 374.00 | 323,760 |
| Aug 7, 2024 | 374.00 | 374.80 | 360.00 | 369.80 | 369.80 | 259,368 |
| Aug 6, 2024 | 337.60 | 373.80 | 335.20 | 368.00 | 368.00 | 1,164,484 |
| Aug 5, 2024 | 351.60 | 360.00 | 326.00 | 330.60 | 330.60 | 577,302 |
| Aug 2, 2024 | 370.00 | 376.60 | 360.00 | 367.20 | 367.20 | 667,990 |
| Aug 1, 2024 | 385.00 | 388.00 | 372.00 | 372.00 | 372.00 | 241,790 |
| Jul 31, 2024 | 399.80 | 399.80 | 375.00 | 378.00 | 378.00 | 350,010 |
| Jul 30, 2024 | 400.00 | 407.80 | 384.80 | 384.80 | 384.80 | 231,667 |
| Jul 29, 2024 | 408.00 | 408.00 | 388.00 | 388.00 | 388.00 | 234,915 |
| Jul 26, 2024 | 395.00 | 400.00 | 385.00 | 393.00 | 393.00 | 947,549 |
| Jul 25, 2024 | 408.00 | 410.00 | 381.50 | 381.50 | 381.50 | 451,970 |
| Jul 24, 2024 | 403.00 | 410.00 | 395.50 | 400.00 | 400.00 | 364,502 |
| Jul 23, 2024 | 390.00 | 400.00 | 384.00 | 400.00 | 400.00 | 454,928 |
| Jul 22, 2024 | 382.50 | 386.50 | 379.00 | 384.00 | 384.00 | 292,121 |
| Jul 19, 2024 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | 75,523 |
| Jul 18, 2024 | 381.50 | 388.00 | 376.00 | 380.00 | 380.00 | 201,223 |
| Jul 17, 2024 | 398.00 | 398.50 | 380.00 | 380.00 | 380.00 | 241,371 |
| Jul 16, 2024 | 387.50 | 398.00 | 380.18 | 395.50 | 395.50 | 440,656 |
| Jul 15, 2024 | 403.00 | 403.00 | 393.00 | 394.50 | 394.50 | 202,558 |
| Jul 12, 2024 | 410.00 | 410.00 | 385.00 | 400.00 | 400.00 | 413,824 |
| Jul 11, 2024 | 419.00 | 419.00 | 400.00 | 400.50 | 400.50 | 191,253 |
| Jul 10, 2024 | 419.00 | 419.00 | 402.50 | 405.00 | 405.00 | 114,571 |
| Jul 9, 2024 | 422.00 | 422.00 | 407.00 | 407.50 | 407.50 | 163,612 |
| Jul 8, 2024 | 419.00 | 424.50 | 411.00 | 412.00 | 412.00 | 196,117 |
| Jul 5, 2024 | 423.50 | 424.50 | 404.50 | 424.00 | 424.00 | 302,993 |
| Jul 4, 2024 | 416.50 | 425.00 | 411.00 | 420.00 | 420.00 | 292,822 |
| Jul 3, 2024 | 410.00 | 413.00 | 400.00 | 410.50 | 410.50 | 306,106 |
| Jul 2, 2024 | 414.00 | 414.00 | 395.50 | 404.00 | 404.00 | 212,515 |
| Jul 1, 2024 | 418.00 | 418.00 | 386.58 | 395.00 | 395.00 | 256,531 |
| Jun 28, 2024 | 415.00 | 418.50 | 400.00 | 400.50 | 400.50 | 324,829 |
| Jun 27, 2024 | 402.00 | 412.00 | 399.00 | 402.00 | 402.00 | 1,363,278 |
| Jun 26, 2024 | 406.00 | 409.00 | 390.50 | 395.00 | 395.00 | 306,355 |
| Jun 25, 2024 | 399.50 | 415.50 | 385.00 | 401.00 | 401.00 | 1,156,126 |
| Jun 24, 2024 | 384.00 | 400.00 | 361.25 | 390.00 | 390.00 | 951,869 |
| Jun 21, 2024 | 375.00 | 389.50 | 362.00 | 373.50 | 373.50 | 489,190 |
| Jun 20, 2024 | 415.00 | 418.07 | 370.00 | 372.00 | 372.00 | 1,531,175 |
| Jun 19, 2024 | 435.00 | 438.50 | 400.00 | 415.00 | 415.00 | 764,304 |
| Jun 18, 2024 | 449.00 | 465.00 | 422.05 | 425.00 | 425.00 | 628,125 |
| Jun 17, 2024 | 438.00 | 463.00 | 415.00 | 440.00 | 440.00 | 1,409,457 |
| Jun 14, 2024 | 420.00 | 500.00 | 415.00 | 420.00 | 420.00 | 3,307,354 |
| Jun 13, 2024 | 412.50 | 418.00 | 402.80 | 412.00 | 412.00 | 709,858 |
| Jun 12, 2024 | 393.00 | 420.00 | 393.00 | 400.00 | 400.00 | 768,952 |
| Jun 11, 2024 | 360.00 | 399.00 | 351.10 | 385.00 | 385.00 | 1,872,112 |
Related Tickers
SOLI.L Solid State plc
190.25
+0.13%
CICN.SW Cicor Technologies Ltd.
113.50
+2.25%
IBI.BE Ibiden Co Ltd
24.80
+2.48%
CIG.BE Carel Industries SpA
15.80
0.00%
GPL.BE Gooch & Housego PLC
4.5400
+5.58%
SXC.DU Sunny Optical Technology (Group) Co Ltd
7.56
+3.99%
SAYN.SG Sanmina Corp
68.38
+1.85%
6958.T CMK Corporation
394.00
-0.25%
688002.SS Raytron Technology Co.,Ltd.
55.80
+2.24%
KP5.F Kitron ASA
4.3900
+3.39%