LSE - Delayed Quote GBp
Tatton Asset Management plc (TAM.L)
600.00
-12.00
(-1.96%)
As of 2:30:55 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 628.00 | 628.00 | 600.00 | 600.00 | 600.00 | 16,211 |
| Jun 4, 2025 | 628.00 | 628.00 | 592.25 | 612.00 | 612.00 | 77,243 |
| Jun 3, 2025 | 600.00 | 624.00 | 598.00 | 618.00 | 618.00 | 31,989 |
| Jun 2, 2025 | 600.00 | 630.00 | 600.00 | 608.00 | 608.00 | 40,029 |
| May 30, 2025 | 628.00 | 630.00 | 600.00 | 616.00 | 616.00 | 25,450 |
| May 29, 2025 | 630.00 | 630.00 | 600.50 | 614.00 | 614.00 | 3,997 |
| May 28, 2025 | 610.00 | 628.00 | 602.80 | 610.00 | 610.00 | 8,052 |
| May 27, 2025 | 608.00 | 630.00 | 600.00 | 608.00 | 608.00 | 35,071 |
| May 23, 2025 | 600.00 | 620.00 | 600.00 | 614.00 | 614.00 | 33,190 |
| May 22, 2025 | 600.00 | 614.40 | 598.00 | 610.00 | 610.00 | 12,972 |
| May 21, 2025 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 21,178 |
| May 20, 2025 | 620.00 | 628.00 | 610.00 | 620.00 | 620.00 | 5,823 |
| May 19, 2025 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 30,623 |
| May 16, 2025 | 620.00 | 630.00 | 618.00 | 620.00 | 620.00 | 8,354 |
| May 15, 2025 | 622.00 | 630.00 | 614.20 | 622.00 | 622.00 | 9,272 |
| May 14, 2025 | 624.00 | 630.00 | 612.00 | 620.00 | 620.00 | 33,967 |
| May 13, 2025 | 612.00 | 616.00 | 605.00 | 610.00 | 610.00 | 124,320 |
| May 12, 2025 | 620.00 | 620.00 | 602.00 | 608.00 | 608.00 | 12,341 |
| May 9, 2025 | 630.00 | 630.00 | 590.00 | 602.00 | 602.00 | 59,989 |
| May 8, 2025 | 630.00 | 630.00 | 608.00 | 614.00 | 614.00 | 91,825 |
| May 7, 2025 | 608.00 | 627.80 | 608.00 | 618.00 | 618.00 | 7,974 |
| May 6, 2025 | 624.00 | 624.00 | 608.00 | 616.00 | 616.00 | 18,920 |
| May 2, 2025 | 624.00 | 648.00 | 618.00 | 624.00 | 624.00 | 1,922 |
| May 1, 2025 | 612.00 | 629.84 | 612.00 | 624.00 | 624.00 | 46,973 |
| Apr 30, 2025 | 630.00 | 638.39 | 612.00 | 620.00 | 620.00 | 39,346 |
| Apr 29, 2025 | 574.00 | 640.00 | 574.00 | 630.00 | 630.00 | 35,500 |
| Apr 28, 2025 | 598.00 | 608.00 | 578.40 | 604.00 | 604.00 | 18,060 |
| Apr 25, 2025 | 582.00 | 608.00 | 570.00 | 598.00 | 598.00 | 20,330 |
| Apr 24, 2025 | 600.00 | 610.00 | 580.00 | 582.00 | 582.00 | 17,402 |
| Apr 23, 2025 | 588.00 | 600.00 | 576.00 | 588.00 | 588.00 | 5,029 |
| Apr 22, 2025 | 580.00 | 590.00 | 570.00 | 584.00 | 584.00 | 45,216 |
| Apr 17, 2025 | 584.00 | 600.00 | 564.00 | 580.00 | 580.00 | 12,466 |
| Apr 16, 2025 | 580.00 | 590.00 | 552.00 | 590.00 | 590.00 | 19,659 |
| Apr 15, 2025 | 580.00 | 592.43 | 554.00 | 590.00 | 590.00 | 12,768 |
| Apr 14, 2025 | 570.00 | 598.00 | 570.00 | 582.00 | 582.00 | 111,981 |
| Apr 11, 2025 | 598.00 | 600.00 | 552.00 | 574.00 | 574.00 | 41,437 |
| Apr 10, 2025 | 594.00 | 598.00 | 571.32 | 598.00 | 598.00 | 50,735 |
| Apr 9, 2025 | 562.00 | 600.00 | 546.00 | 550.00 | 550.00 | 13,070 |
| Apr 8, 2025 | 590.00 | 616.00 | 576.00 | 578.00 | 578.00 | 34,962 |
| Apr 7, 2025 | 594.00 | 620.00 | 578.00 | 578.00 | 578.00 | 35,430 |
| Apr 4, 2025 | 600.00 | 640.00 | 600.00 | 600.00 | 600.00 | 75,642 |
| Apr 3, 2025 | 604.00 | 642.00 | 604.00 | 604.00 | 604.00 | 43,171 |
| Apr 2, 2025 | 620.00 | 650.00 | 615.00 | 634.00 | 634.00 | 10,965 |
| Apr 1, 2025 | 612.00 | 648.00 | 610.00 | 620.00 | 620.00 | 28,294 |
| Mar 31, 2025 | 622.00 | 645.00 | 610.00 | 612.00 | 612.00 | 222,661 |
| Mar 28, 2025 | 632.00 | 650.00 | 623.00 | 630.00 | 630.00 | 44,205 |
| Mar 27, 2025 | 630.00 | 640.00 | 626.00 | 640.00 | 640.00 | 47,808 |
| Mar 26, 2025 | 630.00 | 635.00 | 622.00 | 632.00 | 632.00 | 77,998 |
| Mar 25, 2025 | 630.00 | 632.00 | 620.00 | 632.00 | 632.00 | 44,754 |
| Mar 24, 2025 | 640.00 | 680.00 | 604.00 | 618.00 | 618.00 | 28,584 |
| Mar 21, 2025 | 654.00 | 671.71 | 640.00 | 640.00 | 640.00 | 60,365 |
| Mar 20, 2025 | 652.00 | 678.00 | 650.00 | 652.00 | 652.00 | 29,370 |
| Mar 19, 2025 | 648.00 | 674.00 | 636.70 | 648.00 | 648.00 | 287,303 |
| Mar 18, 2025 | 628.00 | 680.00 | 620.20 | 680.00 | 680.00 | 116,278 |
| Mar 17, 2025 | 610.00 | 630.00 | 610.00 | 628.00 | 628.00 | 44,878 |
| Mar 14, 2025 | 614.00 | 624.00 | 605.10 | 610.00 | 610.00 | 16,481 |
| Mar 13, 2025 | 594.00 | 628.00 | 587.00 | 622.00 | 622.00 | 147,028 |
| Mar 12, 2025 | 586.00 | 606.00 | 575.00 | 594.00 | 594.00 | 151,287 |
| Mar 11, 2025 | 602.00 | 614.50 | 570.00 | 570.00 | 570.00 | 38,233 |
| Mar 10, 2025 | 622.00 | 624.00 | 595.58 | 600.00 | 600.00 | 24,466 |
| Mar 7, 2025 | 622.00 | 656.00 | 620.00 | 620.00 | 620.00 | 5,549 |
| Mar 6, 2025 | 638.00 | 654.00 | 620.00 | 630.00 | 630.00 | 29,431 |
| Mar 5, 2025 | 650.00 | 660.00 | 630.00 | 630.00 | 630.00 | 15,472 |
| Mar 4, 2025 | 642.00 | 660.00 | 640.00 | 640.00 | 640.00 | 21,957 |
| Mar 3, 2025 | 650.00 | 672.00 | 640.00 | 646.00 | 646.00 | 45,850 |
| Feb 28, 2025 | 644.00 | 659.50 | 640.00 | 640.00 | 640.00 | 44,614 |
| Feb 27, 2025 | 660.00 | 664.27 | 650.00 | 650.00 | 650.00 | 15,478 |
| Feb 26, 2025 | 658.00 | 658.00 | 642.00 | 652.00 | 652.00 | 21,275 |
| Feb 25, 2025 | 658.00 | 658.00 | 644.60 | 658.00 | 658.00 | 14,396 |
| Feb 24, 2025 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 59,284 |
| Feb 21, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 23,049 |
| Feb 20, 2025 | 666.00 | 673.70 | 662.00 | 664.00 | 664.00 | 7,764 |
| Feb 19, 2025 | 668.00 | 673.83 | 658.00 | 670.00 | 670.00 | 32,337 |
| Feb 18, 2025 | 664.00 | 688.00 | 660.69 | 666.00 | 666.00 | 20,017 |
| Feb 17, 2025 | 670.00 | 690.00 | 662.00 | 662.00 | 662.00 | 42,300 |
| Feb 14, 2025 | 690.00 | 690.00 | 664.00 | 690.00 | 690.00 | 132,058 |
| Feb 13, 2025 | 670.00 | 678.00 | 670.00 | 670.00 | 670.00 | 9,730 |
| Feb 12, 2025 | 690.00 | 690.00 | 670.00 | 682.00 | 682.00 | 35,035 |
| Feb 11, 2025 | 670.00 | 679.00 | 670.00 | 670.00 | 670.00 | 21,982 |
| Feb 10, 2025 | 662.00 | 688.00 | 662.00 | 662.00 | 662.00 | 28,395 |
| Feb 7, 2025 | 664.00 | 685.32 | 664.00 | 664.00 | 664.00 | 40,395 |
| Feb 6, 2025 | 686.00 | 690.00 | 682.00 | 682.00 | 682.00 | 43,061 |
| Feb 5, 2025 | 670.00 | 684.00 | 670.00 | 684.00 | 684.00 | 237,630 |
| Feb 4, 2025 | 660.00 | 676.28 | 660.00 | 670.00 | 670.00 | 30,510 |
| Feb 3, 2025 | 658.00 | 670.00 | 646.96 | 664.00 | 664.00 | 209,156 |
| Jan 31, 2025 | 658.00 | 660.00 | 645.58 | 660.00 | 660.00 | 8,225 |
| Jan 30, 2025 | 644.00 | 658.00 | 644.00 | 650.00 | 650.00 | 356,388 |
| Jan 29, 2025 | 650.00 | 658.00 | 640.00 | 640.00 | 640.00 | 123,856 |
| Jan 28, 2025 | 652.00 | 660.00 | 640.00 | 650.00 | 650.00 | 148,836 |
| Jan 27, 2025 | 652.00 | 688.00 | 652.00 | 652.00 | 652.00 | 84,846 |
| Jan 24, 2025 | 658.00 | 668.00 | 652.00 | 658.00 | 658.00 | 54,469 |
| Jan 23, 2025 | 652.00 | 690.00 | 652.00 | 658.00 | 658.00 | 6,207 |
| Jan 22, 2025 | 668.00 | 688.00 | 650.00 | 670.00 | 670.00 | 19,893 |
| Jan 21, 2025 | 670.00 | 685.36 | 652.00 | 658.00 | 658.00 | 37,046 |
| Jan 20, 2025 | 698.00 | 698.00 | 672.00 | 686.00 | 686.00 | 19,785 |
| Jan 17, 2025 | 680.00 | 695.00 | 672.00 | 692.00 | 692.00 | 27,989 |
| Jan 16, 2025 | 698.00 | 698.00 | 672.00 | 682.00 | 682.00 | 15,819 |
| Jan 15, 2025 | 680.00 | 694.00 | 679.44 | 680.00 | 680.00 | 12,049 |
| Jan 14, 2025 | 672.00 | 692.54 | 672.00 | 680.00 | 680.00 | 18,374 |
| Jan 13, 2025 | 684.00 | 684.00 | 674.00 | 674.00 | 674.00 | 11,806 |
| Jan 10, 2025 | 684.00 | 696.00 | 678.00 | 684.00 | 684.00 | 12,925 |
| Jan 9, 2025 | 684.00 | 698.00 | 684.00 | 698.00 | 698.00 | 8,344 |
| Jan 8, 2025 | 698.00 | 698.00 | 670.00 | 684.00 | 684.00 | 8,480 |
| Jan 7, 2025 | 682.00 | 698.00 | 672.00 | 688.00 | 688.00 | 23,427 |
| Jan 6, 2025 | 684.00 | 697.00 | 684.00 | 684.00 | 684.00 | 15,369 |
| Jan 3, 2025 | 680.00 | 694.28 | 680.00 | 684.00 | 684.00 | 49,086 |
| Jan 2, 2025 | 674.00 | 700.00 | 674.00 | 674.00 | 674.00 | 8,866 |
| Dec 31, 2024 | 691.50 | 691.50 | 676.88 | 681.00 | 681.00 | 1,975 |
| Dec 30, 2024 | 690.00 | 696.64 | 670.00 | 670.00 | 670.00 | 13,631 |
| Dec 27, 2024 | 690.00 | 698.08 | 688.16 | 690.00 | 690.00 | 1,225 |
| Dec 24, 2024 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 3,217 |
| Dec 23, 2024 | 700.00 | 700.00 | 680.76 | 694.00 | 694.00 | 1,919 |
| Dec 20, 2024 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | 5,146 |
| Dec 19, 2024 | 696.00 | 700.00 | 682.50 | 694.00 | 694.00 | 80,226 |
| Dec 18, 2024 | 682.00 | 693.12 | 672.00 | 680.00 | 680.00 | 54,555 |
| Dec 17, 2024 | 680.00 | 698.00 | 680.00 | 698.00 | 698.00 | 10,130 |
| Dec 16, 2024 | 690.00 | 700.00 | 678.76 | 700.00 | 700.00 | 21,147 |
| Dec 13, 2024 | 680.00 | 700.00 | 673.00 | 700.00 | 700.00 | 66,518 |
| Dec 12, 2024 | 674.00 | 698.00 | 670.00 | 690.00 | 690.00 | 10,360 |
| Dec 11, 2024 | 670.00 | 688.64 | 670.00 | 674.00 | 674.00 | 8,246 |
| Dec 10, 2024 | 680.00 | 694.00 | 670.00 | 690.00 | 690.00 | 12,276 |
| Dec 9, 2024 | 678.00 | 706.00 | 676.00 | 694.00 | 694.00 | 8,258 |
| Dec 6, 2024 | 672.00 | 704.00 | 670.00 | 674.00 | 674.00 | 29,320 |
| Dec 5, 2024 | 676.00 | 704.00 | 674.00 | 674.00 | 674.00 | 9,746 |
| Dec 4, 2024 | 682.00 | 692.00 | 672.00 | 676.00 | 676.00 | 29,903 |
| Dec 3, 2024 | 696.00 | 696.00 | 682.00 | 690.00 | 690.00 | 6,356 |
| Dec 2, 2024 | 690.00 | 698.00 | 680.00 | 690.00 | 690.00 | 11,804 |
| Nov 29, 2024 | 694.00 | 700.93 | 691.00 | 694.00 | 694.00 | 64,866 |
| Nov 28, 2024 | 704.00 | 706.89 | 690.00 | 704.00 | 704.00 | 9,653 |
| Nov 27, 2024 | 704.00 | 710.00 | 692.00 | 700.00 | 700.00 | 22,348 |
| Nov 26, 2024 | 700.00 | 710.00 | 698.00 | 704.00 | 704.00 | 10,237 |
| Nov 25, 2024 | 692.00 | 700.00 | 690.00 | 700.00 | 700.00 | 234,374 |
| Nov 22, 2024 | 700.00 | 720.00 | 690.00 | 696.00 | 696.00 | 206,761 |
| Nov 21, 2024 | 9.5 Dividend | |||||
| Nov 21, 2024 | 696.00 | 720.00 | 682.00 | 704.00 | 704.00 | 22,116 |
| Nov 20, 2024 | 698.00 | 710.00 | 692.00 | 702.00 | 701.91 | 27,203 |
| Nov 19, 2024 | 700.00 | 712.00 | 697.20 | 700.00 | 699.91 | 20,264 |
| Nov 18, 2024 | 708.00 | 714.00 | 692.00 | 710.00 | 709.90 | 19,272 |
| Nov 15, 2024 | 712.00 | 740.00 | 698.48 | 708.00 | 707.90 | 20,742 |
| Nov 14, 2024 | 716.00 | 718.00 | 702.00 | 710.00 | 709.90 | 225,488 |
| Nov 13, 2024 | 722.00 | 740.00 | 702.40 | 716.00 | 715.90 | 106,368 |
| Nov 12, 2024 | 712.00 | 716.00 | 692.00 | 708.00 | 707.90 | 110,824 |
| Nov 11, 2024 | 724.00 | 724.00 | 708.00 | 712.00 | 711.90 | 294,157 |
| Nov 8, 2024 | 718.00 | 724.00 | 695.56 | 720.00 | 719.90 | 15,215 |
| Nov 7, 2024 | 688.00 | 720.00 | 688.00 | 714.00 | 713.90 | 11,502 |
| Nov 6, 2024 | 700.00 | 717.10 | 700.00 | 700.00 | 699.91 | 16,140 |
| Nov 5, 2024 | 708.00 | 712.00 | 697.95 | 712.00 | 711.90 | 34,232 |
| Nov 4, 2024 | 686.00 | 707.00 | 675.00 | 696.00 | 695.91 | 44,900 |
| Nov 1, 2024 | 678.00 | 699.00 | 673.00 | 678.00 | 677.91 | 29,900 |
| Oct 31, 2024 | 682.00 | 710.00 | 673.80 | 682.00 | 681.91 | 76,760 |
| Oct 30, 2024 | 690.00 | 705.84 | 687.36 | 694.00 | 693.91 | 109,307 |
| Oct 29, 2024 | 692.00 | 718.00 | 686.00 | 690.00 | 689.91 | 46,249 |
| Oct 28, 2024 | 718.00 | 718.00 | 695.00 | 700.00 | 699.91 | 18,601 |
| Oct 25, 2024 | 706.00 | 712.00 | 696.94 | 706.00 | 705.90 | 62,034 |
| Oct 24, 2024 | 708.64 | 713.00 | 695.00 | 700.00 | 699.91 | 26,786 |
| Oct 23, 2024 | 706.00 | 714.87 | 702.83 | 706.00 | 705.90 | 22,105 |
| Oct 22, 2024 | 702.00 | 718.00 | 690.00 | 708.00 | 707.90 | 51,459 |
| Oct 21, 2024 | 692.00 | 720.00 | 690.00 | 720.00 | 719.90 | 18,618 |
| Oct 18, 2024 | 710.00 | 712.00 | 706.00 | 706.00 | 705.90 | 15,284 |
| Oct 17, 2024 | 706.00 | 716.00 | 705.00 | 710.00 | 709.90 | 48,290 |
| Oct 16, 2024 | 700.00 | 714.00 | 694.00 | 708.00 | 707.90 | 389,693 |
| Oct 15, 2024 | 668.00 | 720.00 | 666.50 | 700.00 | 699.91 | 320,053 |
| Oct 14, 2024 | 654.00 | 664.00 | 654.00 | 664.00 | 663.91 | 17,521 |
| Oct 11, 2024 | 662.00 | 662.00 | 652.00 | 662.00 | 661.91 | 66,068 |
| Oct 10, 2024 | 654.00 | 662.00 | 652.50 | 654.00 | 653.91 | 182,193 |
| Oct 9, 2024 | 640.00 | 658.84 | 630.00 | 652.00 | 651.91 | 188,475 |
| Oct 8, 2024 | 650.00 | 660.00 | 646.84 | 652.00 | 651.91 | 23,591 |
| Oct 7, 2024 | 650.00 | 660.00 | 624.00 | 660.00 | 659.91 | 20,057 |
| Oct 4, 2024 | 658.00 | 660.00 | 631.14 | 660.00 | 659.91 | 15,182 |
| Oct 3, 2024 | 648.00 | 648.00 | 622.00 | 646.00 | 645.91 | 147,964 |
| Oct 2, 2024 | 666.00 | 666.00 | 622.00 | 630.00 | 629.91 | 51,901 |
| Oct 1, 2024 | 680.00 | 680.00 | 668.00 | 668.00 | 667.91 | 49,097 |
| Sep 30, 2024 | 666.00 | 684.00 | 666.00 | 674.00 | 673.91 | 17,098 |
| Sep 27, 2024 | 688.00 | 692.72 | 661.37 | 666.00 | 665.91 | 40,941 |
| Sep 26, 2024 | 692.00 | 692.32 | 686.00 | 686.00 | 685.91 | 2,331 |
| Sep 25, 2024 | 694.00 | 716.00 | 686.00 | 692.00 | 691.91 | 12,693 |
| Sep 24, 2024 | 690.00 | 710.00 | 690.00 | 698.00 | 697.91 | 8,085 |
| Sep 23, 2024 | 698.00 | 716.86 | 697.14 | 708.00 | 707.90 | 3,381 |
| Sep 20, 2024 | 692.00 | 725.00 | 692.00 | 698.00 | 697.91 | 23,507 |
| Sep 19, 2024 | 690.00 | 709.47 | 690.00 | 690.00 | 689.91 | 9,253 |
| Sep 18, 2024 | 690.00 | 721.01 | 690.00 | 710.00 | 709.90 | 14,118 |
| Sep 17, 2024 | 690.00 | 724.00 | 690.00 | 690.00 | 689.91 | 12,506 |
| Sep 16, 2024 | 702.00 | 709.20 | 702.00 | 706.00 | 705.90 | 19,685 |
| Sep 13, 2024 | 708.00 | 724.00 | 698.72 | 706.00 | 705.90 | 70,575 |
| Sep 12, 2024 | 698.00 | 717.28 | 692.64 | 698.00 | 697.91 | 35,465 |
| Sep 11, 2024 | 724.00 | 724.00 | 690.00 | 690.00 | 689.91 | 6,942 |
| Sep 10, 2024 | 718.00 | 718.00 | 702.00 | 710.00 | 709.90 | 120,732 |
| Sep 9, 2024 | 724.00 | 724.00 | 706.00 | 706.00 | 705.90 | 16,931 |
| Sep 6, 2024 | 702.00 | 710.00 | 702.00 | 708.00 | 707.90 | 115,633 |
| Sep 5, 2024 | 710.00 | 720.00 | 700.00 | 708.00 | 707.90 | 192,825 |
| Sep 4, 2024 | 726.00 | 726.00 | 708.00 | 708.00 | 707.90 | 194,002 |
| Sep 3, 2024 | 722.00 | 726.00 | 713.96 | 722.00 | 721.90 | 29,588 |
| Sep 2, 2024 | 714.00 | 722.00 | 702.00 | 722.00 | 721.90 | 63,802 |
| Aug 30, 2024 | 708.00 | 714.00 | 705.00 | 710.00 | 709.90 | 321,501 |
| Aug 29, 2024 | 708.00 | 714.00 | 700.00 | 708.00 | 707.90 | 55,337 |
| Aug 28, 2024 | 706.00 | 706.50 | 700.00 | 704.00 | 703.90 | 7,599 |
| Aug 27, 2024 | 710.00 | 713.20 | 696.00 | 706.00 | 705.90 | 73,327 |
| Aug 23, 2024 | 708.00 | 714.00 | 698.64 | 714.00 | 713.90 | 26,516 |
| Aug 22, 2024 | 708.00 | 709.00 | 698.00 | 708.00 | 707.90 | 38,374 |
| Aug 21, 2024 | 714.00 | 714.00 | 699.60 | 714.00 | 713.90 | 12,344 |
| Aug 20, 2024 | 702.00 | 714.00 | 695.55 | 714.00 | 713.90 | 29,893 |
| Aug 19, 2024 | 704.00 | 710.00 | 678.00 | 710.00 | 709.90 | 21,972 |
| Aug 16, 2024 | 700.00 | 707.00 | 691.00 | 700.00 | 699.91 | 3,350 |
| Aug 15, 2024 | 704.00 | 710.00 | 678.00 | 704.00 | 703.90 | 54,399 |
| Aug 14, 2024 | 690.00 | 701.00 | 685.00 | 690.00 | 689.91 | 155,535 |
| Aug 13, 2024 | 680.00 | 700.00 | 680.00 | 700.00 | 699.91 | 89,579 |
| Aug 12, 2024 | 680.00 | 694.00 | 672.00 | 680.00 | 679.91 | 5,962 |
| Aug 9, 2024 | 694.00 | 700.00 | 680.00 | 680.00 | 679.91 | 10,684 |
| Aug 8, 2024 | 698.00 | 698.00 | 679.92 | 684.00 | 683.91 | 25,711 |
| Aug 7, 2024 | 700.00 | 700.00 | 679.24 | 688.00 | 687.91 | 4,264 |
| Aug 6, 2024 | 688.00 | 700.00 | 686.00 | 686.00 | 685.91 | 28,385 |
| Aug 5, 2024 | 704.00 | 705.00 | 662.64 | 676.00 | 675.91 | 47,905 |
| Aug 2, 2024 | 710.00 | 710.00 | 690.00 | 690.00 | 689.91 | 101,179 |
| Aug 1, 2024 | 694.00 | 710.00 | 692.00 | 692.00 | 691.91 | 611,518 |
| Jul 31, 2024 | 702.00 | 708.50 | 694.00 | 694.00 | 693.91 | 26,099 |
| Jul 30, 2024 | 704.00 | 708.80 | 694.00 | 700.00 | 699.91 | 93,795 |
| Jul 29, 2024 | 704.00 | 710.00 | 700.00 | 704.00 | 703.90 | 87,063 |
| Jul 26, 2024 | 704.00 | 704.00 | 700.00 | 702.00 | 701.91 | 47,683 |
| Jul 25, 2024 | 704.00 | 704.00 | 700.00 | 704.00 | 703.90 | 69,324 |
| Jul 24, 2024 | 708.00 | 708.00 | 695.04 | 706.00 | 705.90 | 15,197 |
| Jul 23, 2024 | 700.00 | 706.00 | 700.00 | 706.00 | 705.90 | 274,522 |
| Jul 22, 2024 | 708.00 | 710.00 | 692.00 | 706.00 | 705.90 | 62,792 |
| Jul 19, 2024 | 688.00 | 714.00 | 688.00 | 714.00 | 713.90 | 113,115 |
| Jul 18, 2024 | 688.00 | 694.00 | 662.00 | 686.00 | 685.91 | 44,994 |
| Jul 17, 2024 | 684.00 | 688.00 | 675.00 | 684.00 | 683.91 | 18,559 |
| Jul 16, 2024 | 680.00 | 684.00 | 670.50 | 682.00 | 681.91 | 44,350 |
| Jul 15, 2024 | 678.00 | 684.00 | 664.00 | 684.00 | 683.91 | 16,874 |
| Jul 12, 2024 | 680.00 | 688.00 | 662.00 | 680.00 | 679.91 | 403,487 |
| Jul 11, 2024 | 662.00 | 690.00 | 662.00 | 670.00 | 669.91 | 124,914 |
| Jul 10, 2024 | 680.00 | 680.00 | 660.00 | 660.00 | 659.91 | 43,510 |
| Jul 9, 2024 | 684.00 | 684.10 | 660.00 | 684.00 | 683.91 | 13,973 |
| Jul 8, 2024 | 690.00 | 690.00 | 664.60 | 690.00 | 689.91 | 19,997 |
| Jul 5, 2024 | 654.00 | 681.66 | 654.00 | 678.00 | 677.91 | 27,881 |
| Jul 4, 2024 | 652.00 | 681.20 | 650.00 | 650.00 | 649.91 | 30,666 |
| Jul 3, 2024 | 680.00 | 690.00 | 654.00 | 676.00 | 675.91 | 42,288 |
| Jul 2, 2024 | 662.00 | 690.00 | 656.00 | 666.00 | 665.91 | 9,135 |
| Jul 1, 2024 | 678.00 | 688.00 | 662.00 | 662.00 | 661.91 | 34,561 |
| Jun 28, 2024 | 652.00 | 690.00 | 652.00 | 676.00 | 675.91 | 101,224 |
| Jun 27, 2024 | 8 Dividend | |||||
| Jun 27, 2024 | 660.00 | 688.00 | 652.00 | 652.00 | 651.91 | 247,956 |
| Jun 26, 2024 | 636.00 | 696.00 | 635.23 | 684.00 | 683.83 | 176,754 |
| Jun 25, 2024 | 636.00 | 648.00 | 632.22 | 646.00 | 645.84 | 59,111 |
| Jun 24, 2024 | 634.00 | 640.00 | 618.00 | 636.00 | 635.84 | 29,665 |
| Jun 21, 2024 | 618.00 | 636.00 | 618.00 | 636.00 | 635.84 | 72,261 |
| Jun 20, 2024 | 620.00 | 638.00 | 618.00 | 630.00 | 629.84 | 37,738 |
| Jun 19, 2024 | 616.00 | 622.00 | 612.00 | 616.00 | 615.84 | 19,249 |
| Jun 18, 2024 | 610.00 | 626.00 | 607.50 | 616.00 | 615.84 | 52,201 |
| Jun 17, 2024 | 612.00 | 612.00 | 596.50 | 600.00 | 599.85 | 60,474 |
| Jun 14, 2024 | 602.00 | 607.90 | 600.20 | 602.00 | 601.85 | 2,432 |
| Jun 13, 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 599.85 | 74,414 |
| Jun 12, 2024 | 632.00 | 632.00 | 600.00 | 610.00 | 609.85 | 7,148 |
| Jun 11, 2024 | 602.00 | 615.00 | 602.00 | 602.00 | 601.85 | 151,618 |
| Jun 10, 2024 | 600.00 | 616.00 | 600.00 | 610.00 | 609.85 | 8,261 |
| Jun 7, 2024 | 614.00 | 616.18 | 610.00 | 610.00 | 609.85 | 12,070 |
| Jun 6, 2024 | 608.00 | 622.10 | 606.00 | 614.00 | 613.85 | 7,283 |
| Jun 5, 2024 | 618.00 | 618.00 | 608.00 | 608.00 | 607.85 | 17,798 |
Related Tickers
SURE.L Sure Ventures Ord
87.00
0.00%
BFSP.L BlackFinch Spring VCT Ord
96.50
0.00%
WTL.AX WT Financial Group Limited
0.1200
0.00%
93M1.DE MPH Health Care AG
19.55
+1.27%
AUSC.L abrdn UK Smaller Companies Growth Ord
514.00
-0.39%
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
3.2700
-0.91%
MGCI.L M&G Credit Income Investment Ord
95.55
+0.37%
ENRG.L VH Global Energy Infrastructure Ord
65.30
+1.08%
SDHY PGIM Short Duration High Yield Opportunities Fund
16.32
+0.43%
319A.T NEXT GENERATION TECHNOLOGY GROU
4,355.00
-1.14%