LSE - Delayed Quote GBp
Skillcast Group plc (SKL.L)
44.00
+1.50
+(3.53%)
At close: May 2 at 3:37:01 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 2, 2025 | 42.50 | 45.00 | 43.33 | 44.00 | 44.00 | 57,000 |
| May 1, 2025 | 41.50 | 42.90 | 42.90 | 42.50 | 42.50 | 23,000 |
| Apr 30, 2025 | 38.50 | 42.00 | 40.00 | 41.50 | 41.50 | 60,968 |
| Apr 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 28, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 25, 2025 | 37.50 | 39.90 | 39.00 | 38.50 | 38.50 | 20,224 |
| Apr 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Apr 23, 2025 | 35.00 | 37.00 | 35.52 | 36.00 | 36.00 | 21,300 |
| Apr 22, 2025 | 36.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5,000 |
| Apr 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 11, 2025 | 35.50 | 36.90 | 36.90 | 36.00 | 36.00 | 6,200 |
| Apr 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 9, 2025 | 35.00 | 36.25 | 36.25 | 35.00 | 35.00 | 579 |
| Apr 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 31, 2025 | 36.50 | 35.15 | 33.50 | 35.00 | 35.00 | 27,031 |
| Mar 28, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 27, 2025 | 36.50 | 36.35 | 36.35 | 36.50 | 36.50 | 211 |
| Mar 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 25, 2025 | 37.00 | 36.00 | 36.00 | 36.50 | 36.50 | 9,110 |
| Mar 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 18, 2025 | 37.00 | 38.00 | 36.35 | 37.00 | 37.00 | 5,008 |
| Mar 17, 2025 | 37.00 | 36.30 | 36.10 | 37.00 | 37.00 | 4,260 |
| Mar 14, 2025 | 37.00 | 36.30 | 36.30 | 37.00 | 37.00 | 23,333 |
| Mar 13, 2025 | 39.00 | 38.00 | 35.25 | 37.00 | 37.00 | 34,219 |
| Mar 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 10, 2025 | 40.50 | 38.75 | 38.00 | 40.50 | 40.50 | 7,186 |
| Mar 7, 2025 | 42.50 | 41.00 | 37.00 | 40.50 | 40.50 | 73,449 |
| Mar 6, 2025 | 42.50 | 44.25 | 41.00 | 42.50 | 42.50 | 4,014 |
| Mar 5, 2025 | 42.50 | 45.00 | 40.67 | 42.50 | 42.50 | 51,091 |
| Mar 4, 2025 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 65 |
| Mar 3, 2025 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 10,000 |
| Feb 28, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 27, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 26, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 24, 2025 | 42.50 | 40.00 | 40.00 | 41.50 | 41.50 | 5,340 |
| Feb 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 20, 2025 | 42.50 | 44.50 | 44.50 | 42.50 | 42.50 | 8 |
| Feb 19, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 17, 2025 | 42.50 | 40.33 | 40.33 | 42.50 | 42.50 | 12,429 |
| Feb 14, 2025 | 42.50 | 43.75 | 43.75 | 42.50 | 42.50 | 458 |
| Feb 13, 2025 | 42.50 | 40.25 | 40.25 | 42.50 | 42.50 | 9 |
| Feb 12, 2025 | 42.50 | 42.40 | 42.40 | 42.50 | 42.50 | 10,000 |
| Feb 11, 2025 | 42.50 | 42.40 | 42.40 | 42.50 | 42.50 | 14 |
| Feb 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 5, 2025 | 42.50 | 42.40 | 40.25 | 42.50 | 42.50 | 81 |
| Feb 4, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 31, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 30, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 29, 2025 | 42.50 | 42.90 | 40.25 | 42.50 | 42.50 | 8,184 |
| Jan 28, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 27, 2025 | 42.50 | 42.90 | 42.10 | 42.50 | 42.50 | 13,300 |
| Jan 24, 2025 | 42.50 | 40.06 | 40.00 | 42.50 | 42.50 | 197,472 |
| Jan 23, 2025 | 41.50 | 44.70 | 40.00 | 42.50 | 42.50 | 44,387 |
| Jan 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 21, 2025 | 41.50 | 38.14 | 38.14 | 41.50 | 41.50 | 142 |
| Jan 20, 2025 | 41.50 | 41.36 | 41.36 | 41.50 | 41.50 | 2,204 |
| Jan 17, 2025 | 41.50 | 38.35 | 38.35 | 41.50 | 41.50 | 124 |
| Jan 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 15, 2025 | 39.00 | 39.75 | 39.75 | 41.50 | 41.50 | 2,241 |
| Jan 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 13, 2025 | 42.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5,000 |
| Jan 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - |
| Jan 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - |
| Dec 31, 2024 | 42.00 | 41.80 | 41.80 | 42.00 | 42.00 | 2,214 |
| Dec 30, 2024 | 42.00 | 41.88 | 39.30 | 42.00 | 42.00 | 1,100 |
| Dec 27, 2024 | 42.50 | 40.00 | 38.10 | 42.00 | 42.00 | 14,509 |
| Dec 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 20, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 19, 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 593 |
| Dec 18, 2024 | 42.50 | 42.22 | 40.00 | 42.50 | 42.50 | 14,776 |
| Dec 17, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 16, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 13, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 12, 2024 | 42.50 | 44.75 | 44.75 | 42.50 | 42.50 | 10 |
| Dec 11, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 10, 2024 | 42.50 | 41.40 | 41.40 | 41.40 | 41.40 | 482 |
| Dec 9, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 6, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 5, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 4, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 3, 2024 | 42.50 | 40.25 | 40.25 | 42.50 | 42.50 | 34 |
| Dec 2, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Nov 27, 2024 | 43.00 | 40.00 | 40.00 | 42.50 | 42.50 | 5,000 |
| Nov 26, 2024 | 43.00 | 40.01 | 40.00 | 43.00 | 43.00 | 1,001,506 |
| Nov 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 153,488 |
| Nov 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 19, 2024 | 43.00 | 42.88 | 40.30 | 43.00 | 43.00 | 1,943 |
| Nov 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 15, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Nov 13, 2024 | 44.50 | 42.00 | 40.30 | 43.00 | 43.00 | 6,330 |
| Nov 12, 2024 | 44.50 | 44.40 | 44.40 | 44.50 | 44.50 | 419 |
| Nov 11, 2024 | 42.50 | 44.50 | 40.25 | 44.50 | 44.50 | 19,447 |
| Nov 8, 2024 | 42.50 | 41.40 | 41.40 | 41.40 | 41.40 | 10,000 |
| Nov 7, 2024 | 42.50 | 43.90 | 43.90 | 42.50 | 42.50 | 1,810 |
| Nov 6, 2024 | 45.00 | 42.00 | 40.00 | 42.50 | 42.50 | 13,679 |
| Nov 5, 2024 | 46.50 | 43.18 | 42.30 | 45.00 | 45.00 | 9,537 |
| Nov 4, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Nov 1, 2024 | 46.50 | 45.15 | 45.15 | 46.50 | 46.50 | 52 |
| Oct 31, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5,000 |
| Oct 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 29, 2024 | 46.50 | 46.82 | 45.15 | 46.50 | 46.50 | 7,569 |
| Oct 28, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 14 |
| Oct 25, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 102 |
| Oct 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 65 |
| Oct 23, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 21, 2024 | 46.50 | 44.30 | 44.30 | 46.50 | 46.50 | 24,125 |
| Oct 18, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 16, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 15, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 14, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 11, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Oct 10, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Oct 9, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Oct 8, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Oct 7, 2024 | 46.50 | 45.15 | 45.15 | 46.50 | 46.50 | 190 |
| Oct 4, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 3, 2024 | 0.168 Dividend | |||||
| Oct 3, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 2, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 1, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Sep 30, 2024 | 46.50 | 47.50 | 45.15 | 46.50 | 46.50 | 3,723 |
| Sep 27, 2024 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | 362 |
| Sep 26, 2024 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | 42 |
| Sep 25, 2024 | 47.50 | 48.75 | 45.00 | 46.50 | 46.50 | 26,628 |
| Sep 24, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Sep 23, 2024 | 48.00 | 45.30 | 45.30 | 47.50 | 47.50 | 1,300 |
| Sep 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Sep 19, 2024 | 49.00 | 46.00 | 46.00 | 48.00 | 48.00 | 9,661 |
| Sep 18, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 17, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 16, 2024 | 49.00 | 47.55 | 47.55 | 49.00 | 49.00 | 78 |
| Sep 13, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 11, 2024 | 51.00 | 51.75 | 50.21 | 49.00 | 49.00 | 15,009 |
| Sep 10, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Sep 9, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 6, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 5, 2024 | 49.50 | 50.38 | 50.38 | 49.50 | 49.50 | 190 |
| Sep 4, 2024 | 49.50 | 47.78 | 47.10 | 49.50 | 49.50 | 16,259 |
| Sep 3, 2024 | 48.00 | 54.00 | 47.78 | 49.50 | 49.50 | 97,372 |
| Sep 2, 2024 | 41.00 | 48.00 | 43.00 | 48.00 | 48.00 | 98,133 |
| Aug 30, 2024 | 41.00 | 40.70 | 40.70 | 41.00 | 41.00 | 15,000 |
| Aug 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 28, 2024 | 41.00 | 40.70 | 40.70 | 41.00 | 41.00 | 15,000 |
| Aug 27, 2024 | 41.00 | 40.60 | 40.60 | 41.00 | 41.00 | 14 |
| Aug 23, 2024 | 41.00 | 40.50 | 40.15 | 41.00 | 41.00 | 3,705 |
| Aug 22, 2024 | 40.00 | 42.00 | 39.10 | 41.00 | 41.00 | 24,716 |
| Aug 21, 2024 | 39.00 | 39.90 | 39.90 | 40.00 | 40.00 | 5,000 |
| Aug 20, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 8,707 |
| Aug 19, 2024 | 39.00 | 38.60 | 38.60 | 39.00 | 39.00 | 8 |
| Aug 16, 2024 | 39.00 | 38.75 | 38.60 | 39.00 | 39.00 | 1,284 |
| Aug 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Aug 14, 2024 | 39.00 | 38.13 | 38.13 | 39.00 | 39.00 | 31,469 |
| Aug 13, 2024 | 39.00 | 39.90 | 39.90 | 39.00 | 39.00 | 1,863 |
| Aug 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Aug 9, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Aug 8, 2024 | 39.00 | 38.60 | 38.60 | 39.00 | 39.00 | 208 |
| Aug 7, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Aug 6, 2024 | 39.00 | 39.90 | 39.90 | 39.00 | 39.00 | 114 |
| Aug 5, 2024 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | 2,200 |
| Aug 2, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Aug 1, 2024 | 39.50 | 39.95 | 39.50 | 39.50 | 39.50 | 60 |
| Jul 31, 2024 | 40.50 | 39.98 | 39.30 | 39.50 | 39.50 | 37,000 |
| Jul 30, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 29, 2024 | 40.50 | 41.79 | 41.75 | 40.50 | 40.50 | 13,695 |
| Jul 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 25, 2024 | 41.00 | 42.00 | 39.60 | 40.50 | 40.50 | 38,205 |
| Jul 24, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jul 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jul 22, 2024 | 39.50 | 39.90 | 39.60 | 39.50 | 39.50 | 40,006 |
| Jul 19, 2024 | 40.50 | 41.00 | 41.00 | 39.50 | 39.50 | 5,340 |
| Jul 18, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 12, 2024 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | 1,250 |
| Jul 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 10, 2024 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | 5,000 |
| Jul 9, 2024 | 39.00 | 39.98 | 39.98 | 39.00 | 39.00 | 12 |
| Jul 8, 2024 | 38.50 | 39.70 | 38.44 | 39.00 | 39.00 | 15,073 |
| Jul 5, 2024 | 38.50 | 39.70 | 39.70 | 38.50 | 38.50 | 3,262 |
| Jul 4, 2024 | 0.279 Dividend | |||||
| Jul 4, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jul 3, 2024 | 37.50 | 39.50 | 39.50 | 38.50 | 38.50 | 6,624 |
| Jul 2, 2024 | 35.50 | 38.30 | 37.97 | 37.50 | 37.50 | 23,545 |
| Jul 1, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 26 |
| Jun 28, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 27, 2024 | 35.50 | 36.94 | 36.94 | 35.50 | 35.50 | 10 |
| Jun 26, 2024 | 35.50 | 36.94 | 36.94 | 35.50 | 35.50 | 27 |
| Jun 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 20, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 19, 2024 | 35.50 | 34.75 | 34.75 | 35.50 | 35.50 | 35 |
| Jun 18, 2024 | 35.50 | 34.75 | 34.75 | 35.50 | 35.50 | 11 |
| Jun 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 13, 2024 | 35.50 | 34.75 | 34.75 | 35.50 | 35.50 | 802 |
| Jun 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 11, 2024 | 35.50 | 36.94 | 36.94 | 35.50 | 35.50 | 203 |
| Jun 10, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 7, 2024 | 34.00 | 36.78 | 36.78 | 34.50 | 34.50 | 18,999 |
| Jun 6, 2024 | 33.00 | 35.00 | 34.00 | 34.00 | 34.00 | 15,285 |
| Jun 5, 2024 | 32.50 | 32.80 | 32.80 | 33.00 | 33.00 | 5,000 |
| Jun 4, 2024 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 11,371 |
| Jun 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 31, 2024 | 32.50 | 32.80 | 32.80 | 32.50 | 32.50 | 4,405 |
| May 30, 2024 | 32.50 | 32.80 | 32.80 | 32.50 | 32.50 | 304 |
| May 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 28, 2024 | 32.50 | 32.48 | 32.48 | 32.50 | 32.50 | 13,000 |
| May 24, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 22, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 21, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| May 20, 2024 | 32.50 | 32.02 | 32.02 | 32.50 | 32.50 | 213 |
| May 17, 2024 | 34.00 | 33.00 | 31.85 | 32.50 | 32.50 | 27,472 |
| May 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 14, 2024 | 34.00 | 34.60 | 34.60 | 34.00 | 34.00 | 26 |
| May 13, 2024 | 34.00 | 34.16 | 34.16 | 34.00 | 34.00 | 427 |
| May 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 9, 2024 | 34.00 | 34.50 | 33.10 | 34.00 | 34.00 | 13,661 |
| May 8, 2024 | 34.00 | 34.50 | 34.50 | 34.00 | 34.00 | 33 |
| May 7, 2024 | 35.00 | 33.33 | 33.00 | 34.00 | 34.00 | 2,750 |
| May 3, 2024 | 35.00 | 36.00 | 33.08 | 35.00 | 35.00 | 23,333 |
| May 2, 2024 | 35.50 | 33.25 | 33.08 | 35.00 | 35.00 | 10,200 |
Related Tickers
9337.T toridori Inc.
2,144.00
-2.37%
4019.T Stmn, Inc.
955.00
-2.65%
4192.T SpiderPlus & Co.
523.00
+3.16%
SFTR.ST Safeture AB (publ)
5.30
+2.91%
QNT.WA Quantum software S.A.
20.60
-6.36%
4375.T Safie Inc.
802.00
-7.39%
4013.T Kinjiro Co.,Ltd.
651.00
-1.21%
IMPERO.CO Impero A/S
7.35
+5.76%
3673.T Broadleaf Co., Ltd.
704.00
+2.77%
LOYAL.ST Loyal Solutions A/S
4.1200
-12.34%