Cboe UK GBp
The Scottish Oriental Smaller Companies Trust plc (SSTL.XC)
286.00
0.00
(0.00%)
At close: May 1 at 3:24:57 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 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| May 1, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 30, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 29, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 28, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 25, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 24, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 23, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 22, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 15, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| Apr 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
| Apr 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 10, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 9, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 4, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 2, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Apr 1, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 31, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 28, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 27, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 26, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 25, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 24, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 21, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 20, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 18, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 14, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 13, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 12, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 10, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 6, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 5, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 4, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Mar 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 28, 2025 | 5:1 Stock Splits | |||||
| Feb 28, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 27, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 26, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 25, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 24, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 21, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 20, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 18, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 14, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 13, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 12, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 10, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 6, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 5, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 4, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 31, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 30, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 29, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 28, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 27, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 24, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 23, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 22, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 21, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 20, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 15, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 14, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 13, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 10, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 9, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 6, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Jan 2, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 31, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 30, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 27, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 24, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 23, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 20, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 19, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 18, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 17, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 16, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 13, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 12, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 11, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 10, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 9, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 6, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 5, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 4, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 3, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Dec 2, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 29, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 28, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 27, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 26, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 25, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 22, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 21, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 20, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 19, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 18, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 1,360 |
| Nov 15, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 75 |
| Nov 14, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Nov 13, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Nov 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Nov 11, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Nov 8, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 30 |
| Nov 7, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Nov 6, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Nov 5, 2024 | 289.00 | 289.00 | 288.00 | 288.00 | 288.00 | 2,715 |
| Nov 4, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Nov 1, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Oct 31, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Oct 30, 2024 | 287.00 | 291.00 | 287.00 | 291.00 | 291.00 | 4,655 |
| Oct 29, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Oct 28, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Oct 25, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 275 |
| Oct 24, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 1,500 |
| Oct 23, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| Oct 22, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| Oct 21, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| Oct 18, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| Oct 17, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 5 |
| Oct 16, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 160 |
| Oct 15, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 740 |
| Oct 14, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Oct 11, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Oct 10, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5 |
| Oct 9, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Oct 8, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1,000 |
| Oct 7, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| Oct 4, 2024 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 660 |
| Oct 3, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 1,040 |
| Oct 2, 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 3,510 |
| Oct 1, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Sep 30, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 155 |
| Sep 27, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 455 |
| Sep 26, 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 920 |
| Sep 25, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 305 |
| Sep 24, 2024 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | 550 |
| Sep 23, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 7,155 |
| Sep 20, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Sep 19, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Sep 18, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 115 |
| Sep 17, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 785 |
| Sep 16, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Sep 13, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 495 |
| Sep 12, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Sep 11, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Sep 10, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Sep 9, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,500 |
| Sep 6, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 3,500 |
| Sep 5, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Sep 4, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Sep 3, 2024 | 282.00 | 289.00 | 282.00 | 289.00 | 289.00 | 145 |
| Sep 2, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Aug 30, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 500 |
| Aug 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| Aug 28, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Aug 27, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Aug 23, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Aug 22, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Aug 21, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Aug 20, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 500 |
| Aug 19, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 16, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 15, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 14, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 455 |
| Aug 13, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 12, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 9, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Aug 8, 2024 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | 1,000 |
| Aug 7, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Aug 6, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,120 |
| Aug 5, 2024 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1,355 |
| Aug 2, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Aug 1, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Jul 31, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 500 |
| Jul 30, 2024 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | 17,640 |
| Jul 29, 2024 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | 5,500 |
| Jul 26, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Jul 25, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Jul 24, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 170 |
| Jul 23, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 55 |
| Jul 22, 2024 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 330 |
| Jul 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1,500 |
| Jul 18, 2024 | 286.00 | 287.00 | 285.00 | 286.00 | 286.00 | 2,705 |
| Jul 17, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,365 |
| Jul 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jul 15, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jul 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 115 |
| Jul 11, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Jul 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1,150 |
| Jul 9, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 500 |
| Jul 8, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Jul 5, 2024 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 3,320 |
| Jul 4, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| Jul 3, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 2,000 |
| Jul 2, 2024 | 285.50 | 289.00 | 285.50 | 289.00 | 289.00 | 5,335 |
| Jul 1, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 20 |
| Jun 28, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Jun 27, 2024 | 280.00 | 282.00 | 280.00 | 281.00 | 281.00 | 2,160 |
| Jun 26, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,040 |
| Jun 25, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 20 |
| Jun 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jun 21, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jun 20, 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 13,700 |
| Jun 19, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Jun 18, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 500 |
| Jun 17, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 45 |
| Jun 14, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2,180 |
| Jun 13, 2024 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | 295 |
| Jun 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jun 11, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jun 10, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jun 7, 2024 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 4,760 |
| Jun 6, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 2,000 |
| Jun 5, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Jun 4, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 10 |
| Jun 3, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| May 31, 2024 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 3,050 |
| May 30, 2024 | 273.50 | 273.50 | 272.00 | 272.00 | 272.00 | 1,110 |
| May 29, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 35 |
| May 28, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 500 |
| May 24, 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 875 |
| May 23, 2024 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 1,100 |
| May 22, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 260 |
| May 21, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| May 20, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| May 17, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 500 |
| May 16, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| May 15, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| May 14, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| May 13, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| May 10, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| May 9, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 155 |
| May 8, 2024 | 273.50 | 273.50 | 273.00 | 273.00 | 273.00 | 370 |
| May 7, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| May 3, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| May 2, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
Related Tickers
BHMU.L BH Macro USD Ord
4.0400
+0.50%
ENRG.L VH Global Energy Infrastructure Ord
54.00
-0.37%
3IN.L 3i Infrastructure Ord
333.00
+1.22%
SSON.L Smithson Investment Trust Ord
1,472.00
+1.52%
LIO.L Liontrust Asset Management PLC
345.50
+3.29%
JGGI.L JPMorgan Global Growth & Income Ord
528.00
+0.57%
SMT.L Scottish Mortgage Ord
944.40
+2.43%