LSE - Delayed Quote GBp
Spectra Systems Corporation (SPSY.L)
200.00
-3.00
(-1.48%)
At close: 4:09:07 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 2, 2025 | 200.56 | 204.42 | 198.16 | 200.00 | 200.00 | 61,554 |
| May 30, 2025 | 203.00 | 204.90 | 200.51 | 203.00 | 203.00 | 43,585 |
| May 29, 2025 | 201.00 | 205.04 | 196.00 | 203.00 | 203.00 | 121,518 |
| May 28, 2025 | 203.00 | 205.90 | 196.50 | 200.00 | 200.00 | 210,520 |
| May 27, 2025 | 203.00 | 206.00 | 200.16 | 206.00 | 206.00 | 51,509 |
| May 23, 2025 | 205.00 | 205.99 | 200.00 | 203.00 | 203.00 | 67,676 |
| May 22, 2025 | 210.00 | 208.00 | 200.00 | 205.00 | 205.00 | 94,927 |
| May 21, 2025 | 215.00 | 212.20 | 200.00 | 203.00 | 203.00 | 63,713 |
| May 20, 2025 | 222.00 | 219.60 | 208.00 | 215.00 | 215.00 | 63,125 |
| May 19, 2025 | 215.00 | 225.00 | 210.00 | 222.00 | 222.00 | 65,386 |
| May 16, 2025 | 203.00 | 217.00 | 202.00 | 214.00 | 214.00 | 77,412 |
| May 15, 2025 | 200.00 | 204.00 | 196.20 | 200.00 | 200.00 | 360,533 |
| May 14, 2025 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 175,996 |
| May 13, 2025 | 200.00 | 200.00 | 195.50 | 200.00 | 200.00 | 209,380 |
| May 12, 2025 | 200.00 | 200.00 | 197.55 | 200.00 | 200.00 | 61,505 |
| May 9, 2025 | 200.00 | 200.80 | 200.00 | 200.00 | 200.00 | 132,985 |
| May 8, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 37,063 |
| May 7, 2025 | 198.00 | 200.00 | 196.60 | 198.00 | 198.00 | 54,624 |
| May 6, 2025 | 198.00 | 206.00 | 195.50 | 198.00 | 198.00 | 71,713 |
| May 2, 2025 | 201.00 | 202.99 | 197.00 | 198.00 | 198.00 | 58,552 |
| May 1, 2025 | 201.00 | 204.00 | 196.30 | 201.00 | 201.00 | 79,265 |
| Apr 30, 2025 | 201.00 | 200.00 | 196.22 | 201.00 | 201.00 | 38,810 |
| Apr 29, 2025 | 199.00 | 202.40 | 195.00 | 201.00 | 201.00 | 58,408 |
| Apr 28, 2025 | 205.00 | 204.20 | 190.00 | 199.00 | 199.00 | 123,702 |
| Apr 25, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 35,007 |
| Apr 24, 2025 | 205.00 | 209.00 | 201.00 | 205.00 | 205.00 | 206,199 |
| Apr 23, 2025 | 210.00 | 209.50 | 200.00 | 205.00 | 205.00 | 37,175 |
| Apr 22, 2025 | 210.00 | 211.90 | 200.00 | 210.00 | 210.00 | 71,441 |
| Apr 17, 2025 | 210.00 | 211.90 | 205.55 | 210.00 | 210.00 | 31,711 |
| Apr 16, 2025 | 205.00 | 211.90 | 205.00 | 210.00 | 210.00 | 194,810 |
| Apr 15, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 131,172 |
| Apr 14, 2025 | 210.00 | 210.00 | 196.00 | 205.00 | 205.00 | 39,905 |
| Apr 11, 2025 | 210.00 | 217.00 | 195.00 | 208.00 | 208.00 | 87,712 |
| Apr 10, 2025 | 202.50 | 211.75 | 204.37 | 210.00 | 210.00 | 43,659 |
| Apr 9, 2025 | 205.00 | 202.00 | 195.00 | 197.50 | 197.50 | 41,559 |
| Apr 8, 2025 | 195.00 | 215.00 | 200.00 | 205.00 | 205.00 | 98,399 |
| Apr 7, 2025 | 202.00 | 199.00 | 172.60 | 192.00 | 192.00 | 103,443 |
| Apr 4, 2025 | 210.00 | 218.00 | 194.10 | 196.00 | 196.00 | 128,181 |
| Apr 3, 2025 | 202.00 | 218.00 | 190.00 | 210.00 | 210.00 | 103,896 |
| Apr 2, 2025 | 205.00 | 210.00 | 200.00 | 202.00 | 202.00 | 106,691 |
| Apr 1, 2025 | 203.00 | 215.40 | 200.55 | 208.00 | 208.00 | 115,214 |
| Mar 31, 2025 | 220.00 | 224.00 | 194.00 | 199.00 | 199.00 | 290,761 |
| Mar 28, 2025 | 215.00 | 223.00 | 215.00 | 220.00 | 220.00 | 55,616 |
| Mar 27, 2025 | 215.00 | 216.00 | 210.50 | 215.00 | 215.00 | 20,147 |
| Mar 26, 2025 | 215.00 | 217.60 | 210.00 | 215.00 | 215.00 | 33,010 |
| Mar 25, 2025 | 213.00 | 218.00 | 211.00 | 215.00 | 215.00 | 18,979 |
| Mar 24, 2025 | 210.00 | 213.00 | 208.01 | 213.00 | 213.00 | 69,858 |
| Mar 21, 2025 | 211.00 | 211.34 | 208.00 | 210.00 | 210.00 | 35,755 |
| Mar 20, 2025 | 211.00 | 211.80 | 210.22 | 211.00 | 211.00 | 21,005 |
| Mar 19, 2025 | 216.00 | 214.00 | 210.00 | 210.00 | 210.00 | 37,942 |
| Mar 18, 2025 | 220.00 | 220.00 | 208.00 | 216.00 | 216.00 | 30,379 |
| Mar 17, 2025 | 220.00 | 219.00 | 216.00 | 220.00 | 220.00 | 38,872 |
| Mar 14, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 34,588 |
| Mar 13, 2025 | 220.00 | 219.00 | 216.00 | 220.00 | 220.00 | 22,863 |
| Mar 12, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 45,358 |
| Mar 11, 2025 | 222.00 | 222.00 | 215.00 | 220.00 | 220.00 | 21,422 |
| Mar 10, 2025 | 233.00 | 231.08 | 218.00 | 222.00 | 222.00 | 73,961 |
| Mar 7, 2025 | 234.00 | 233.56 | 228.00 | 233.00 | 233.00 | 5,505 |
| Mar 6, 2025 | 234.00 | 234.80 | 230.00 | 234.00 | 234.00 | 34,285 |
| Mar 5, 2025 | 234.00 | 237.00 | 230.50 | 234.00 | 234.00 | 71,007 |
| Mar 4, 2025 | 235.00 | 240.00 | 230.00 | 234.00 | 234.00 | 86,549 |
| Mar 3, 2025 | 230.00 | 240.00 | 229.16 | 235.00 | 235.00 | 63,677 |
| Feb 28, 2025 | 229.00 | 234.00 | 228.68 | 230.00 | 230.00 | 41,617 |
| Feb 27, 2025 | 229.00 | 229.29 | 224.20 | 229.00 | 229.00 | 32,711 |
| Feb 26, 2025 | 229.00 | 230.09 | 225.00 | 229.00 | 229.00 | 82,375 |
| Feb 25, 2025 | 228.00 | 232.00 | 225.00 | 229.00 | 229.00 | 44,204 |
| Feb 24, 2025 | 227.00 | 234.00 | 226.50 | 228.00 | 228.00 | 61,571 |
| Feb 21, 2025 | 215.00 | 230.00 | 214.46 | 227.00 | 227.00 | 129,086 |
| Feb 20, 2025 | 215.00 | 216.92 | 212.00 | 215.00 | 215.00 | 123,807 |
| Feb 19, 2025 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | 39,630 |
| Feb 18, 2025 | 213.00 | 217.00 | 210.00 | 215.00 | 215.00 | 89,327 |
| Feb 17, 2025 | 213.00 | 215.90 | 210.10 | 213.00 | 213.00 | 128,210 |
| Feb 14, 2025 | 216.00 | 215.85 | 210.00 | 213.00 | 213.00 | 43,649 |
| Feb 13, 2025 | 216.00 | 214.99 | 212.00 | 216.00 | 216.00 | 12,907 |
| Feb 12, 2025 | 216.00 | 215.92 | 212.00 | 216.00 | 216.00 | 36,586 |
| Feb 11, 2025 | 217.00 | 217.40 | 210.45 | 216.00 | 216.00 | 77,479 |
| Feb 10, 2025 | 217.00 | 217.96 | 214.00 | 217.00 | 217.00 | 92,235 |
| Feb 7, 2025 | 214.00 | 217.00 | 213.10 | 217.00 | 217.00 | 71,717 |
| Feb 6, 2025 | 215.00 | 216.00 | 210.00 | 214.00 | 214.00 | 113,641 |
| Feb 5, 2025 | 216.00 | 216.00 | 205.00 | 206.00 | 206.00 | 91,062 |
| Feb 4, 2025 | 216.00 | 216.85 | 213.34 | 216.00 | 216.00 | 53,057 |
| Feb 3, 2025 | 216.00 | 217.77 | 212.00 | 216.00 | 216.00 | 78,874 |
| Jan 31, 2025 | 216.00 | 218.99 | 210.00 | 216.00 | 216.00 | 49,860 |
| Jan 30, 2025 | 216.00 | 220.00 | 216.25 | 216.00 | 216.00 | 53,085 |
| Jan 29, 2025 | 216.00 | 220.00 | 215.10 | 216.00 | 216.00 | 46,992 |
| Jan 28, 2025 | 216.00 | 220.00 | 215.00 | 216.00 | 216.00 | 29,354 |
| Jan 27, 2025 | 224.00 | 225.40 | 208.50 | 216.00 | 216.00 | 203,850 |
| Jan 24, 2025 | 224.00 | 225.90 | 222.80 | 224.00 | 224.00 | 53,160 |
| Jan 23, 2025 | 231.00 | 229.70 | 222.80 | 224.00 | 224.00 | 60,563 |
| Jan 22, 2025 | 231.00 | 230.00 | 226.00 | 231.00 | 231.00 | 48,496 |
| Jan 21, 2025 | 235.00 | 233.90 | 226.00 | 231.00 | 231.00 | 72,043 |
| Jan 20, 2025 | 239.00 | 236.17 | 232.00 | 235.00 | 235.00 | 8,859 |
| Jan 17, 2025 | 239.00 | 245.00 | 236.00 | 239.00 | 239.00 | 70,551 |
| Jan 16, 2025 | 236.00 | 240.00 | 230.00 | 239.00 | 239.00 | 187,588 |
| Jan 15, 2025 | 236.00 | 237.00 | 233.20 | 236.00 | 236.00 | 53,873 |
| Jan 14, 2025 | 241.00 | 238.99 | 232.00 | 236.00 | 236.00 | 9,143 |
| Jan 13, 2025 | 241.00 | 241.00 | 236.00 | 241.00 | 241.00 | 22,485 |
| Jan 10, 2025 | 241.00 | 239.89 | 236.00 | 241.00 | 241.00 | 12,804 |
| Jan 9, 2025 | 241.00 | 240.75 | 236.00 | 241.00 | 241.00 | 25,231 |
| Jan 8, 2025 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | 6,000 |
| Jan 7, 2025 | 237.00 | 238.25 | 234.16 | 241.00 | 241.00 | 23,268 |
| Jan 6, 2025 | 234.00 | 238.90 | 232.26 | 237.00 | 237.00 | 120,357 |
| Jan 3, 2025 | 232.00 | 233.30 | 228.13 | 233.00 | 233.00 | 11,121 |
| Jan 2, 2025 | 234.00 | 234.90 | 226.00 | 232.00 | 232.00 | 98,603 |
| Dec 31, 2024 | 235.00 | 235.36 | 230.20 | 234.00 | 234.00 | 30,593 |
| Dec 30, 2024 | 238.00 | 241.50 | 232.00 | 232.00 | 232.00 | 29,168 |
| Dec 27, 2024 | 238.00 | 241.50 | 234.50 | 238.00 | 238.00 | 11,222 |
| Dec 24, 2024 | 236.00 | 242.00 | 234.50 | 238.00 | 238.00 | 45,474 |
| Dec 23, 2024 | 236.00 | 237.60 | 237.50 | 236.00 | 236.00 | 8,173 |
| Dec 20, 2024 | 238.00 | 239.00 | 230.95 | 236.00 | 236.00 | 35,948 |
| Dec 19, 2024 | 247.00 | 239.75 | 230.00 | 238.00 | 238.00 | 61,454 |
| Dec 18, 2024 | 249.00 | 254.00 | 244.00 | 247.00 | 247.00 | 50,330 |
| Dec 17, 2024 | 249.00 | 250.00 | 244.50 | 249.00 | 249.00 | 19,037 |
| Dec 16, 2024 | 241.00 | 251.00 | 242.80 | 249.00 | 249.00 | 57,129 |
| Dec 13, 2024 | 237.00 | 242.50 | 233.70 | 241.00 | 241.00 | 44,382 |
| Dec 12, 2024 | 239.00 | 238.90 | 232.13 | 237.00 | 237.00 | 48,006 |
| Dec 11, 2024 | 239.00 | 239.49 | 233.50 | 239.00 | 239.00 | 51,898 |
| Dec 10, 2024 | 247.00 | 246.50 | 236.00 | 247.00 | 247.00 | 19,395 |
| Dec 9, 2024 | 252.00 | 249.00 | 238.00 | 247.00 | 247.00 | 44,393 |
| Dec 6, 2024 | 253.00 | 252.00 | 246.00 | 252.00 | 252.00 | 20,905 |
| Dec 5, 2024 | 245.00 | 248.00 | 240.00 | 250.00 | 250.00 | 54,448 |
| Dec 4, 2024 | 246.00 | 247.90 | 242.91 | 244.00 | 244.00 | 61,230 |
| Dec 3, 2024 | 246.00 | 248.00 | 245.78 | 246.00 | 246.00 | 19,022 |
| Dec 2, 2024 | 250.00 | 252.50 | 242.00 | 246.00 | 246.00 | 41,789 |
| Nov 29, 2024 | 250.00 | 253.40 | 252.36 | 250.00 | 250.00 | 30,840 |
| Nov 28, 2024 | 253.00 | 255.90 | 246.00 | 246.00 | 246.00 | 50,567 |
| Nov 27, 2024 | 252.00 | 256.00 | 254.00 | 252.00 | 252.00 | 50,200 |
| Nov 26, 2024 | 254.00 | 256.00 | 251.33 | 252.00 | 252.00 | 20,438 |
| Nov 25, 2024 | 253.00 | 258.61 | 252.07 | 254.00 | 254.00 | 49,825 |
| Nov 22, 2024 | 253.00 | 252.40 | 248.00 | 253.00 | 253.00 | 30,984 |
| Nov 21, 2024 | 247.00 | 264.00 | 244.21 | 253.00 | 253.00 | 147,910 |
| Nov 20, 2024 | 246.00 | 247.90 | 242.16 | 247.00 | 247.00 | 31,541 |
| Nov 19, 2024 | 250.00 | 250.20 | 244.00 | 246.00 | 246.00 | 31,693 |
| Nov 18, 2024 | 245.00 | 250.29 | 244.99 | 250.00 | 250.00 | 11,252 |
| Nov 15, 2024 | 245.00 | 245.00 | 241.00 | 245.00 | 245.00 | 25,011 |
| Nov 14, 2024 | 253.00 | 251.74 | 240.00 | 241.00 | 241.00 | 38,231 |
| Nov 13, 2024 | 253.00 | 251.99 | 250.16 | 253.00 | 253.00 | 3,923 |
| Nov 12, 2024 | 253.00 | 253.75 | 250.00 | 253.00 | 253.00 | 12,697 |
| Nov 11, 2024 | 253.00 | 255.50 | 250.16 | 253.00 | 253.00 | 16,421 |
| Nov 8, 2024 | 256.00 | 257.40 | 242.50 | 253.00 | 253.00 | 83,339 |
| Nov 7, 2024 | 252.00 | 259.00 | 255.00 | 256.00 | 256.00 | 9,818 |
| Nov 6, 2024 | 253.00 | 258.00 | 246.00 | 252.00 | 252.00 | 34,871 |
| Nov 5, 2024 | 255.00 | 258.25 | 253.16 | 253.00 | 253.00 | 13,929 |
| Nov 4, 2024 | 261.00 | 264.90 | 252.23 | 255.00 | 255.00 | 43,056 |
| Nov 1, 2024 | 251.00 | 265.20 | 251.25 | 261.00 | 261.00 | 57,079 |
| Oct 31, 2024 | 253.00 | 259.50 | 251.00 | 251.00 | 251.00 | 6,691 |
| Oct 30, 2024 | 240.00 | 260.00 | 235.39 | 253.00 | 253.00 | 42,979 |
| Oct 29, 2024 | 252.00 | 254.40 | 239.10 | 238.00 | 238.00 | 49,932 |
| Oct 28, 2024 | 253.00 | 255.00 | 247.40 | 252.00 | 252.00 | 193,487 |
| Oct 25, 2024 | 253.00 | 255.00 | 251.00 | 253.00 | 253.00 | 9,434 |
| Oct 24, 2024 | 253.00 | 253.48 | 249.10 | 253.00 | 253.00 | 147,496 |
| Oct 23, 2024 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | 34,419 |
| Oct 22, 2024 | 253.00 | 255.55 | 250.00 | 253.00 | 253.00 | 4,223 |
| Oct 21, 2024 | 253.00 | 256.90 | 248.30 | 253.00 | 253.00 | 101,742 |
| Oct 18, 2024 | 253.00 | 258.00 | 247.00 | 253.00 | 253.00 | 23,231 |
| Oct 17, 2024 | 253.00 | 258.00 | 247.50 | 253.00 | 253.00 | 30,289 |
| Oct 16, 2024 | 254.00 | 260.00 | 249.00 | 260.00 | 260.00 | 96,185 |
| Oct 15, 2024 | 245.00 | 257.50 | 244.70 | 254.00 | 254.00 | 49,590 |
| Oct 14, 2024 | 247.00 | 251.00 | 240.00 | 245.00 | 245.00 | 144,346 |
| Oct 11, 2024 | 252.00 | 251.90 | 240.00 | 247.00 | 247.00 | 40,606 |
| Oct 10, 2024 | 260.00 | 266.45 | 244.80 | 252.00 | 252.00 | 206,949 |
| Oct 9, 2024 | 258.00 | 261.20 | 254.00 | 260.00 | 260.00 | 19,136 |
| Oct 8, 2024 | 265.00 | 266.00 | 254.00 | 260.00 | 260.00 | 43,491 |
| Oct 7, 2024 | 263.00 | 269.00 | 256.97 | 265.00 | 265.00 | 30,412 |
| Oct 4, 2024 | 242.00 | 268.00 | 245.20 | 259.00 | 259.00 | 104,079 |
| Oct 3, 2024 | 237.00 | 253.30 | 236.00 | 246.00 | 246.00 | 187,446 |
| Oct 2, 2024 | 239.00 | 239.75 | 234.72 | 238.00 | 238.00 | 149,797 |
| Oct 1, 2024 | 239.00 | 243.50 | 236.00 | 239.00 | 239.00 | 58,852 |
| Sep 30, 2024 | 245.00 | 249.88 | 226.26 | 242.00 | 242.00 | 188,049 |
| Sep 27, 2024 | 241.00 | 250.00 | 237.71 | 241.00 | 241.00 | 84,914 |
| Sep 26, 2024 | 238.00 | 248.49 | 230.60 | 241.00 | 241.00 | 126,999 |
| Sep 25, 2024 | 248.00 | 248.00 | 237.00 | 238.00 | 238.00 | 54,406 |
| Sep 24, 2024 | 248.00 | 257.77 | 243.66 | 248.00 | 248.00 | 128,624 |
| Sep 23, 2024 | 235.00 | 250.00 | 232.34 | 245.00 | 245.00 | 59,601 |
| Sep 20, 2024 | 233.00 | 240.00 | 226.00 | 235.00 | 235.00 | 38,987 |
| Sep 19, 2024 | 235.00 | 239.45 | 227.00 | 233.00 | 233.00 | 34,326 |
| Sep 18, 2024 | 236.00 | 235.90 | 226.20 | 235.00 | 235.00 | 142,141 |
| Sep 17, 2024 | 238.00 | 241.99 | 229.94 | 236.00 | 236.00 | 39,314 |
| Sep 16, 2024 | 238.00 | 240.50 | 233.17 | 238.00 | 238.00 | 15,022 |
| Sep 13, 2024 | 235.00 | 238.49 | 222.25 | 238.00 | 238.00 | 113,330 |
| Sep 12, 2024 | 235.00 | 237.00 | 230.41 | 235.00 | 235.00 | 86,837 |
| Sep 11, 2024 | 235.00 | 239.50 | 230.08 | 235.00 | 235.00 | 16,109 |
| Sep 10, 2024 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 17,440 |
| Sep 9, 2024 | 237.00 | 240.00 | 230.06 | 235.00 | 235.00 | 68,557 |
| Sep 6, 2024 | 243.00 | 241.60 | 231.16 | 237.00 | 237.00 | 24,348 |
| Sep 5, 2024 | 243.00 | 243.00 | 237.26 | 243.00 | 243.00 | 31,202 |
| Sep 4, 2024 | 245.00 | 242.45 | 236.37 | 243.00 | 243.00 | 15,438 |
| Sep 3, 2024 | 247.00 | 244.55 | 235.26 | 245.00 | 245.00 | 37,636 |
| Sep 2, 2024 | 252.00 | 247.52 | 240.50 | 247.00 | 247.00 | 26,264 |
| Aug 30, 2024 | 252.00 | 248.60 | 244.00 | 252.00 | 252.00 | 19,895 |
| Aug 29, 2024 | 252.00 | 249.00 | 245.00 | 252.00 | 252.00 | 6,647 |
| Aug 28, 2024 | 253.00 | 251.10 | 244.00 | 246.00 | 246.00 | 22,028 |
| Aug 27, 2024 | 253.00 | 251.10 | 246.00 | 253.00 | 253.00 | 4,991 |
| Aug 23, 2024 | 253.00 | 250.45 | 246.00 | 253.00 | 253.00 | 4,396 |
| Aug 22, 2024 | 253.00 | 253.00 | 246.50 | 253.00 | 253.00 | 8,098 |
| Aug 21, 2024 | 253.00 | 253.00 | 246.66 | 253.00 | 253.00 | 6,987 |
| Aug 20, 2024 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | 56,599 |
| Aug 19, 2024 | 255.00 | 254.90 | 242.77 | 255.00 | 255.00 | 80,604 |
| Aug 16, 2024 | 240.00 | 255.00 | 245.00 | 255.00 | 255.00 | 85,608 |
| Aug 15, 2024 | 261.00 | 259.50 | 222.00 | 240.00 | 240.00 | 294,219 |
| Aug 14, 2024 | 263.00 | 261.90 | 256.00 | 261.00 | 261.00 | 19,796 |
| Aug 13, 2024 | 261.00 | 263.00 | 256.10 | 263.00 | 263.00 | 17,652 |
| Aug 12, 2024 | 261.00 | 260.00 | 257.00 | 261.00 | 261.00 | 8,255 |
| Aug 9, 2024 | 261.00 | 261.00 | 257.00 | 261.00 | 261.00 | 11,340 |
| Aug 8, 2024 | 265.00 | 261.00 | 256.67 | 261.00 | 261.00 | 16,320 |
| Aug 7, 2024 | 255.00 | 267.00 | 258.00 | 265.00 | 265.00 | 54,403 |
| Aug 6, 2024 | 253.00 | 258.00 | 252.20 | 255.00 | 255.00 | 38,469 |
| Aug 5, 2024 | 262.00 | 268.00 | 243.20 | 253.00 | 253.00 | 56,537 |
| Aug 2, 2024 | 270.00 | 265.00 | 255.60 | 262.00 | 262.00 | 39,371 |
| Aug 1, 2024 | 270.00 | 266.40 | 260.00 | 270.00 | 270.00 | 17,439 |
| Jul 31, 2024 | 270.00 | 269.50 | 263.00 | 270.00 | 270.00 | 58,528 |
| Jul 30, 2024 | 275.00 | 276.00 | 262.00 | 270.00 | 270.00 | 72,014 |
| Jul 29, 2024 | 267.00 | 278.45 | 269.40 | 275.00 | 275.00 | 99,543 |
| Jul 26, 2024 | 265.00 | 271.36 | 262.50 | 267.00 | 267.00 | 855,033 |
| Jul 25, 2024 | 260.00 | 270.00 | 253.20 | 266.00 | 266.00 | 112,528 |
| Jul 24, 2024 | 270.00 | 270.90 | 253.00 | 260.00 | 260.00 | 68,069 |
| Jul 23, 2024 | 270.00 | 273.20 | 266.00 | 270.00 | 270.00 | 34,138 |
| Jul 22, 2024 | 270.00 | 276.78 | 265.50 | 270.00 | 270.00 | 43,117 |
| Jul 19, 2024 | 270.00 | 277.99 | 260.00 | 270.00 | 270.00 | 32,348 |
| Jul 18, 2024 | 265.00 | 274.90 | 263.00 | 270.00 | 270.00 | 56,062 |
| Jul 17, 2024 | 260.00 | 277.90 | 253.60 | 264.00 | 264.00 | 1,013,737 |
| Jul 16, 2024 | 250.00 | 268.00 | 247.00 | 260.00 | 260.00 | 226,241 |
| Jul 15, 2024 | 230.00 | 239.00 | 229.00 | 230.00 | 230.00 | 3,138 |
| Jul 12, 2024 | 230.00 | 239.00 | 237.50 | 230.00 | 230.00 | 900 |
| Jul 11, 2024 | 230.00 | 239.00 | 227.50 | 230.00 | 230.00 | 18,161 |
| Jul 10, 2024 | 230.00 | 242.00 | 226.00 | 230.00 | 230.00 | 61,978 |
| Jul 9, 2024 | 230.00 | 240.00 | 236.00 | 230.00 | 230.00 | 1,050 |
| Jul 8, 2024 | 228.00 | 237.80 | 226.66 | 230.00 | 230.00 | 15,724 |
| Jul 5, 2024 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | 37,196 |
| Jul 4, 2024 | 225.00 | 230.00 | 222.63 | 225.00 | 225.00 | 55,082 |
| Jul 3, 2024 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 220,059 |
| Jul 2, 2024 | 225.00 | 230.00 | 220.50 | 225.00 | 225.00 | 10,891 |
| Jul 1, 2024 | 225.00 | 230.00 | 220.50 | 225.00 | 225.00 | 37,505 |
| Jun 28, 2024 | 225.00 | 227.50 | 222.00 | 225.00 | 225.00 | 7,778 |
| Jun 27, 2024 | 225.00 | 230.00 | 221.22 | 225.00 | 225.00 | 32,119 |
| Jun 26, 2024 | 240.00 | 241.35 | 221.00 | 225.00 | 225.00 | 67,855 |
| Jun 25, 2024 | 240.00 | 241.44 | 230.00 | 240.00 | 240.00 | 30,527 |
| Jun 24, 2024 | 240.00 | 242.00 | 237.00 | 240.00 | 240.00 | 38,470 |
| Jun 21, 2024 | 240.00 | 243.00 | 233.66 | 240.00 | 240.00 | 25,257 |
| Jun 20, 2024 | 240.00 | 243.00 | 236.14 | 240.00 | 240.00 | 20,437 |
| Jun 19, 2024 | 240.00 | 248.00 | 236.14 | 240.00 | 240.00 | 15,118 |
| Jun 18, 2024 | 235.00 | 240.00 | 235.34 | 240.00 | 240.00 | 5,271 |
| Jun 17, 2024 | 235.00 | 240.00 | 234.55 | 235.00 | 235.00 | 19,938 |
| Jun 14, 2024 | 235.00 | 240.00 | 232.64 | 235.00 | 235.00 | 11,031 |
| Jun 13, 2024 | 237.00 | 245.90 | 230.13 | 235.00 | 235.00 | 24,788 |
| Jun 12, 2024 | 242.00 | 250.00 | 236.00 | 250.00 | 250.00 | 29,392 |
| Jun 11, 2024 | 245.00 | 248.75 | 233.00 | 242.00 | 242.00 | 66,860 |
| Jun 10, 2024 | 255.00 | 253.00 | 240.90 | 245.00 | 245.00 | 15,964 |
| Jun 7, 2024 | 260.00 | 254.00 | 250.00 | 255.00 | 255.00 | 12,281 |
| Jun 6, 2024 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 11,578 |
| Jun 5, 2024 | 260.00 | 259.50 | 251.00 | 260.00 | 260.00 | 19,509 |
| Jun 4, 2024 | 255.00 | 260.00 | 253.26 | 260.00 | 260.00 | 9,974 |
| Jun 3, 2024 | 260.00 | 266.00 | 251.00 | 255.00 | 255.00 | 75,082 |
Related Tickers
EYE.L Eagle Eye Solutions Group plc
200.00
-43.18%
ARC.L Arcontech Group plc
87.00
0.00%
ELCO.L Eleco plc
163.50
+3.81%
ING.L Ingenta plc
59.00
0.00%
IGP.L Intercede Group plc
161.00
-4.17%
NET.L Netcall plc
103.50
0.00%
BIG.L Big Technologies PLC
101.00
-0.49%
4169.T ENECHANGE Ltd.
338.00
+0.30%
5242.T Eyez,Inc.
2,004.00
+24.94%
5246.T ELEMENTS, Inc.
1,030.00
-9.09%