LSE - Delayed Quote GBp
Van Elle Holdings plc (VANL.L)
39.00
-1.00
(-2.50%)
At close: June 12 at 5:08:12 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 12, 2025 | 39.00 | 40.00 | 38.40 | 39.00 | 39.00 | 53,319 |
| Jun 11, 2025 | 38.50 | 40.00 | 37.00 | 40.00 | 40.00 | 119,492 |
| Jun 10, 2025 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 72,180 |
| Jun 9, 2025 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 183,988 |
| Jun 6, 2025 | 36.50 | 38.00 | 35.00 | 38.00 | 38.00 | 143,143 |
| Jun 5, 2025 | 35.00 | 38.00 | 34.00 | 36.50 | 36.50 | 518,943 |
| Jun 4, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.50 | 32,941 |
| Jun 3, 2025 | 39.50 | 40.00 | 38.25 | 39.50 | 39.50 | 93,832 |
| Jun 2, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 15,423 |
| May 30, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 122,164 |
| May 29, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | 54,444 |
| May 28, 2025 | 40.50 | 41.00 | 40.00 | 41.00 | 41.00 | 31,123 |
| May 27, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 72,747 |
| May 23, 2025 | 40.00 | 41.45 | 39.00 | 41.00 | 41.00 | 210,478 |
| May 22, 2025 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | 121,022 |
| May 21, 2025 | 39.50 | 40.00 | 39.55 | 39.50 | 39.50 | 38,147 |
| May 20, 2025 | 39.00 | 40.80 | 38.00 | 39.50 | 39.50 | 91,951 |
| May 19, 2025 | 39.00 | 40.00 | 38.85 | 39.00 | 39.00 | 95,470 |
| May 16, 2025 | 39.00 | 40.50 | 38.00 | 39.00 | 39.00 | 76,020 |
| May 15, 2025 | 39.00 | 40.00 | 39.03 | 39.00 | 39.00 | 16,369 |
| May 14, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 60,878 |
| May 13, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 97,760 |
| May 12, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 71,326 |
| May 9, 2025 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 106,250 |
| May 8, 2025 | 37.50 | 39.75 | 37.00 | 38.00 | 38.00 | 466,334 |
| May 7, 2025 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 130,495 |
| May 6, 2025 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | 44,964 |
| May 2, 2025 | 35.00 | 35.95 | 34.92 | 35.00 | 35.00 | 52,141 |
| May 1, 2025 | 35.00 | 36.80 | 34.00 | 35.00 | 35.00 | 41,869 |
| Apr 30, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 53,518 |
| Apr 29, 2025 | 34.50 | 35.00 | 34.35 | 34.50 | 34.50 | 78,423 |
| Apr 28, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 226,319 |
| Apr 25, 2025 | 34.50 | 34.98 | 34.00 | 34.50 | 34.50 | 46,929 |
| Apr 24, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 192,568 |
| Apr 23, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 89,982 |
| Apr 22, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 36,701 |
| Apr 17, 2025 | 34.00 | 34.90 | 33.80 | 34.00 | 34.00 | 95,711 |
| Apr 16, 2025 | 34.00 | 35.00 | 33.55 | 34.00 | 34.00 | 79,175 |
| Apr 15, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 244,105 |
| Apr 14, 2025 | 34.00 | 34.85 | 33.00 | 34.00 | 34.00 | 6,708 |
| Apr 11, 2025 | 34.00 | 35.00 | 33.10 | 33.20 | 33.20 | 41,630 |
| Apr 10, 2025 | 33.50 | 35.00 | 33.65 | 34.00 | 34.00 | 132,439 |
| Apr 9, 2025 | 33.00 | 34.00 | 33.06 | 33.50 | 33.50 | 192,232 |
| Apr 8, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 150,355 |
| Apr 7, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 299,145 |
| Apr 4, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | 633,332 |
| Apr 3, 2025 | 33.50 | 33.58 | 33.00 | 33.50 | 33.50 | 174,861 |
| Apr 2, 2025 | 33.50 | 34.30 | 33.00 | 33.00 | 33.00 | 1,159,476 |
| Apr 1, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 529,521 |
| Mar 31, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 265,847 |
| Mar 28, 2025 | 34.00 | 34.30 | 33.50 | 34.00 | 34.00 | 60,977 |
| Mar 27, 2025 | 34.00 | 35.00 | 33.25 | 34.00 | 34.00 | 121,945 |
| Mar 26, 2025 | 32.50 | 34.00 | 32.00 | 34.00 | 34.00 | 159,279 |
| Mar 25, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 245,321 |
| Mar 24, 2025 | 33.50 | 34.00 | 32.00 | 32.00 | 32.00 | 471,947 |
| Mar 21, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 54,604 |
| Mar 20, 2025 | 33.50 | 33.50 | 33.01 | 33.50 | 33.50 | 52,062 |
| Mar 19, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 71,231 |
| Mar 18, 2025 | 33.00 | 35.00 | 32.00 | 33.50 | 33.50 | 133,824 |
| Mar 17, 2025 | 34.50 | 35.00 | 32.00 | 34.00 | 34.00 | 319,976 |
| Mar 14, 2025 | 34.00 | 36.00 | 33.00 | 34.50 | 34.50 | 269,959 |
| Mar 13, 2025 | 32.50 | 35.00 | 30.00 | 34.00 | 34.00 | 1,341,011 |
| Mar 12, 2025 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 27,759 |
| Mar 11, 2025 | 37.50 | 38.66 | 37.50 | 38.00 | 38.00 | 231,483 |
| Mar 10, 2025 | 38.00 | 39.00 | 37.00 | 37.50 | 37.50 | 241,971 |
| Mar 7, 2025 | 39.00 | 39.00 | 37.50 | 38.00 | 38.00 | 301,646 |
| Mar 6, 2025 | 39.00 | 39.25 | 38.60 | 39.00 | 39.00 | 11,590 |
| Mar 5, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 367,780 |
| Mar 4, 2025 | 39.00 | 40.00 | 38.00 | 39.20 | 39.20 | 268,002 |
| Mar 3, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 116,309 |
| Feb 28, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 94,555 |
| Feb 27, 2025 | 39.00 | 39.96 | 38.80 | 39.00 | 39.00 | 40,363 |
| Feb 26, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 101,078 |
| Feb 25, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 99,981 |
| Feb 24, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 80,283 |
| Feb 21, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 39,185 |
| Feb 20, 2025 | 0.4 Dividend | |||||
| Feb 20, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 3,505 |
| Feb 19, 2025 | 38.00 | 39.00 | 37.75 | 38.00 | 38.00 | 74,915 |
| Feb 18, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 266,737 |
| Feb 17, 2025 | 38.00 | 38.44 | 36.20 | 38.00 | 38.00 | 191,924 |
| Feb 14, 2025 | 38.00 | 39.00 | 37.63 | 38.00 | 38.00 | 144,751 |
| Feb 13, 2025 | 38.00 | 38.20 | 37.72 | 38.00 | 38.00 | 209,774 |
| Feb 12, 2025 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 66,137 |
| Feb 11, 2025 | 39.50 | 40.00 | 37.46 | 38.00 | 38.00 | 337,074 |
| Feb 10, 2025 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 275,670 |
| Feb 7, 2025 | 38.00 | 38.40 | 37.22 | 38.00 | 38.00 | 148,074 |
| Feb 6, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,007 |
| Feb 5, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | 15,992 |
| Feb 4, 2025 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | 101,458 |
| Feb 3, 2025 | 37.50 | 39.00 | 37.00 | 37.00 | 37.00 | 342,527 |
| Jan 31, 2025 | 37.50 | 38.00 | 37.19 | 37.80 | 37.80 | 324,410 |
| Jan 30, 2025 | 37.50 | 38.00 | 37.10 | 38.00 | 38.00 | 186,268 |
| Jan 29, 2025 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | 709,513 |
| Jan 28, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 76,697 |
| Jan 27, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | 102,322 |
| Jan 24, 2025 | 41.50 | 41.05 | 38.50 | 39.00 | 39.00 | 451,289 |
| Jan 23, 2025 | 41.00 | 42.00 | 41.10 | 41.50 | 41.50 | 152,952 |
| Jan 22, 2025 | 40.50 | 41.64 | 40.00 | 41.00 | 41.00 | 102,339 |
| Jan 21, 2025 | 42.00 | 43.00 | 40.00 | 40.50 | 40.50 | 127,891 |
| Jan 20, 2025 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 653,680 |
| Jan 17, 2025 | 37.50 | 39.75 | 37.00 | 39.00 | 39.00 | 912,136 |
| Jan 16, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | 521,890 |
| Jan 15, 2025 | 37.00 | 38.80 | 36.81 | 38.80 | 38.80 | 81,455 |
| Jan 14, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,406,643 |
| Jan 13, 2025 | 37.50 | 38.00 | 36.33 | 37.00 | 37.00 | 87,401 |
| Jan 10, 2025 | 37.50 | 37.80 | 37.33 | 37.50 | 37.50 | 225,804 |
| Jan 9, 2025 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | 263,997 |
| Jan 8, 2025 | 37.00 | 38.00 | 37.25 | 37.50 | 37.50 | 239,987 |
| Jan 7, 2025 | 37.00 | 38.00 | 36.85 | 37.00 | 37.00 | 80,072 |
| Jan 6, 2025 | 37.00 | 37.94 | 36.65 | 37.00 | 37.00 | 2,356,948 |
| Jan 3, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 14,799 |
| Jan 2, 2025 | 37.00 | 37.89 | 36.00 | 37.00 | 37.00 | 29,833 |
| Dec 31, 2024 | 37.00 | 38.00 | 36.75 | 37.00 | 37.00 | 14,367 |
| Dec 30, 2024 | 37.00 | 37.36 | 37.35 | 37.00 | 37.00 | 6,039 |
| Dec 27, 2024 | 37.00 | 37.45 | 37.40 | 37.00 | 37.00 | 11,527 |
| Dec 24, 2024 | 37.00 | 38.00 | 36.75 | 37.00 | 37.00 | 28,377 |
| Dec 23, 2024 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 324,082 |
| Dec 20, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 273,453 |
| Dec 19, 2024 | 37.00 | 37.31 | 36.15 | 37.00 | 37.00 | 136,804 |
| Dec 18, 2024 | 37.00 | 37.35 | 37.00 | 37.00 | 37.00 | 416,015 |
| Dec 17, 2024 | 38.00 | 39.00 | 36.25 | 37.00 | 37.00 | 582,006 |
| Dec 16, 2024 | 38.00 | 38.50 | 37.33 | 38.00 | 38.00 | 99,444 |
| Dec 13, 2024 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 68,787 |
| Dec 12, 2024 | 37.50 | 39.00 | 35.00 | 39.00 | 39.00 | 4,164,372 |
| Dec 11, 2024 | 38.50 | 38.45 | 37.30 | 38.00 | 38.00 | 80,805 |
| Dec 10, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 79,974 |
| Dec 9, 2024 | 38.50 | 38.45 | 38.00 | 38.50 | 38.50 | 35,492 |
| Dec 6, 2024 | 38.50 | 38.60 | 38.00 | 38.50 | 38.50 | 41,935 |
| Dec 5, 2024 | 38.50 | 38.60 | 38.00 | 38.50 | 38.50 | 67,214 |
| Dec 4, 2024 | 38.50 | 38.28 | 38.00 | 38.50 | 38.50 | 36,505 |
| Dec 3, 2024 | 38.00 | 39.00 | 38.11 | 38.50 | 38.50 | 72,281 |
| Dec 2, 2024 | 38.00 | 38.40 | 38.00 | 38.00 | 38.00 | 35,085 |
| Nov 29, 2024 | 38.00 | 38.49 | 38.00 | 38.00 | 38.00 | 13,129 |
| Nov 28, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 130,452 |
| Nov 27, 2024 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | 23,551 |
| Nov 26, 2024 | 38.50 | 39.80 | 38.00 | 38.50 | 38.50 | 132,055 |
| Nov 25, 2024 | 38.50 | 39.00 | 37.00 | 39.00 | 39.00 | 513,109 |
| Nov 22, 2024 | 39.50 | 39.48 | 38.00 | 39.00 | 39.00 | 398,906 |
| Nov 21, 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 17,571 |
| Nov 20, 2024 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | 91,935 |
| Nov 19, 2024 | 40.00 | 41.00 | 39.15 | 40.00 | 40.00 | 79,445 |
| Nov 18, 2024 | 39.50 | 41.00 | 39.11 | 40.00 | 40.00 | 119,780 |
| Nov 15, 2024 | 38.50 | 40.00 | 38.00 | 39.50 | 39.50 | 220,022 |
| Nov 14, 2024 | 38.50 | 39.00 | 38.13 | 38.60 | 38.60 | 147,701 |
| Nov 13, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 183,032 |
| Nov 12, 2024 | 40.00 | 40.00 | 38.25 | 39.00 | 39.00 | 520,343 |
| Nov 11, 2024 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | 588,659 |
| Nov 8, 2024 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | 283,363 |
| Nov 7, 2024 | 41.50 | 42.00 | 41.00 | 41.20 | 41.20 | 248,626 |
| Nov 6, 2024 | 41.50 | 41.90 | 41.28 | 41.40 | 41.40 | 141,817 |
| Nov 5, 2024 | 41.50 | 42.00 | 41.13 | 41.50 | 41.50 | 262,927 |
| Nov 4, 2024 | 42.50 | 43.00 | 40.90 | 41.50 | 41.50 | 256,020 |
| Nov 1, 2024 | 42.50 | 43.00 | 42.00 | 42.40 | 42.40 | 162,027 |
| Oct 31, 2024 | 42.50 | 43.00 | 42.30 | 42.50 | 42.50 | 94,356 |
| Oct 30, 2024 | 42.50 | 43.00 | 42.00 | 42.60 | 42.60 | 907,243 |
| Oct 29, 2024 | 42.00 | 43.00 | 41.00 | 42.20 | 42.20 | 267,083 |
| Oct 28, 2024 | 42.00 | 42.90 | 41.10 | 42.00 | 42.00 | 194,332 |
| Oct 25, 2024 | 43.50 | 45.00 | 41.00 | 42.00 | 42.00 | 146,892 |
| Oct 24, 2024 | 40.50 | 40.75 | 40.75 | 40.50 | 40.50 | 34,827 |
| Oct 23, 2024 | 40.00 | 41.00 | 39.75 | 40.50 | 40.50 | 44,962 |
| Oct 22, 2024 | 40.00 | 41.80 | 39.00 | 40.00 | 40.00 | 62,921 |
| Oct 21, 2024 | 40.00 | 41.00 | 39.67 | 40.00 | 40.00 | 41,349 |
| Oct 18, 2024 | 40.00 | 40.45 | 39.55 | 40.00 | 40.00 | 72,838 |
| Oct 17, 2024 | 38.00 | 40.60 | 39.00 | 40.00 | 40.00 | 210,624 |
| Oct 16, 2024 | 37.50 | 39.00 | 37.33 | 38.00 | 38.00 | 181,438 |
| Oct 15, 2024 | 38.00 | 39.00 | 37.00 | 37.50 | 37.50 | 143,613 |
| Oct 14, 2024 | 37.50 | 38.00 | 37.11 | 37.50 | 37.50 | 82,383 |
| Oct 11, 2024 | 37.50 | 38.00 | 36.95 | 37.50 | 37.50 | 75,890 |
| Oct 10, 2024 | 38.00 | 38.00 | 37.30 | 37.50 | 37.50 | 68,536 |
| Oct 9, 2024 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | 48,079 |
| Oct 8, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 237,659 |
| Oct 7, 2024 | 38.50 | 39.00 | 37.38 | 37.50 | 37.50 | 239,588 |
| Oct 4, 2024 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | 79,073 |
| Oct 3, 2024 | 0.8 Dividend | |||||
| Oct 3, 2024 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | 185,483 |
| Oct 2, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 10,389 |
| Oct 1, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 90,481 |
| Sep 30, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 69,224 |
| Sep 27, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 49,212 |
| Sep 26, 2024 | 41.50 | 42.00 | 39.50 | 41.00 | 40.99 | 197,325 |
| Sep 25, 2024 | 42.00 | 43.00 | 40.40 | 41.50 | 41.49 | 211,750 |
| Sep 24, 2024 | 43.00 | 44.00 | 40.60 | 42.00 | 41.99 | 462,287 |
| Sep 23, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 42.99 | 131,639 |
| Sep 20, 2024 | 42.50 | 44.00 | 41.06 | 43.00 | 42.99 | 142,735 |
| Sep 19, 2024 | 42.50 | 42.70 | 41.50 | 42.50 | 42.49 | 10,520 |
| Sep 18, 2024 | 42.50 | 44.00 | 41.45 | 42.50 | 42.49 | 28,563 |
| Sep 17, 2024 | 42.00 | 44.00 | 41.00 | 42.50 | 42.49 | 32,686 |
| Sep 16, 2024 | 41.50 | 43.00 | 41.00 | 42.00 | 41.99 | 13,493 |
| Sep 13, 2024 | 41.00 | 42.00 | 41.00 | 41.50 | 41.49 | 341,129 |
| Sep 12, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 40.99 | 76,613 |
| Sep 11, 2024 | 42.50 | 42.80 | 40.65 | 41.00 | 40.99 | 235,306 |
| Sep 10, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.49 | 284,695 |
| Sep 9, 2024 | 42.50 | 44.00 | 42.00 | 42.50 | 42.49 | 159,469 |
| Sep 6, 2024 | 43.50 | 43.50 | 42.50 | 43.00 | 42.99 | 224,056 |
| Sep 5, 2024 | 41.00 | 43.50 | 41.88 | 43.00 | 42.99 | 188,371 |
| Sep 4, 2024 | 42.50 | 43.00 | 40.00 | 41.00 | 40.99 | 75,470 |
| Sep 3, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.49 | 40,152 |
| Sep 2, 2024 | 43.00 | 44.00 | 42.35 | 42.50 | 42.49 | 43,784 |
| Aug 30, 2024 | 43.00 | 43.25 | 42.50 | 43.00 | 42.99 | 126,997 |
| Aug 29, 2024 | 43.00 | 44.00 | 42.90 | 43.00 | 42.99 | 13,200 |
| Aug 28, 2024 | 43.00 | 44.00 | 42.75 | 43.00 | 42.99 | 63,710 |
| Aug 27, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 42.99 | 278,186 |
| Aug 23, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 42.99 | 166,993 |
| Aug 22, 2024 | 44.00 | 46.00 | 43.00 | 43.00 | 42.99 | 22,755 |
| Aug 21, 2024 | 44.00 | 45.00 | 43.76 | 44.00 | 43.99 | 56,091 |
| Aug 20, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 43.99 | 97,229 |
| Aug 19, 2024 | 44.00 | 45.00 | 42.00 | 44.00 | 43.99 | 296,936 |
| Aug 16, 2024 | 40.50 | 43.00 | 40.00 | 42.00 | 41.99 | 451,740 |
| Aug 15, 2024 | 40.00 | 41.00 | 39.25 | 40.50 | 40.49 | 163,505 |
| Aug 14, 2024 | 39.00 | 40.40 | 39.00 | 40.00 | 39.99 | 187,265 |
| Aug 13, 2024 | 40.00 | 40.00 | 37.78 | 39.00 | 38.99 | 280,336 |
| Aug 12, 2024 | 40.50 | 41.00 | 39.00 | 40.00 | 39.99 | 107,051 |
| Aug 9, 2024 | 40.50 | 40.39 | 40.20 | 40.50 | 40.49 | 37,425 |
| Aug 8, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 120,011 |
| Aug 7, 2024 | 40.50 | 40.60 | 40.00 | 40.50 | 40.49 | 89,868 |
| Aug 6, 2024 | 37.50 | 40.00 | 37.77 | 39.50 | 39.49 | 506,543 |
| Aug 5, 2024 | 39.50 | 40.00 | 37.10 | 37.50 | 37.49 | 119,974 |
| Aug 2, 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.49 | 244,315 |
| Aug 1, 2024 | 40.50 | 41.00 | 40.00 | 40.00 | 39.99 | 188,355 |
| Jul 31, 2024 | 40.50 | 41.00 | 39.00 | 40.50 | 40.49 | 328,285 |
| Jul 30, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 100,840 |
| Jul 29, 2024 | 38.50 | 40.70 | 38.25 | 40.00 | 39.99 | 553,748 |
| Jul 26, 2024 | 37.50 | 41.50 | 37.75 | 38.50 | 38.49 | 837,041 |
| Jul 25, 2024 | 38.00 | 38.75 | 37.10 | 37.00 | 36.99 | 548,676 |
| Jul 24, 2024 | 41.50 | 42.00 | 37.00 | 38.40 | 38.39 | 1,561,448 |
| Jul 23, 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.49 | 299,684 |
| Jul 22, 2024 | 42.00 | 43.00 | 41.00 | 41.50 | 41.49 | 304,575 |
| Jul 19, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 41.99 | 560,007 |
| Jul 18, 2024 | 42.00 | 43.00 | 41.80 | 42.00 | 41.99 | 1,660,126 |
| Jul 17, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 41.99 | 847,572 |
| Jul 16, 2024 | 42.50 | 43.80 | 41.00 | 42.00 | 41.99 | 411,691 |
| Jul 15, 2024 | 40.00 | 43.00 | 40.40 | 43.00 | 42.99 | 395,272 |
| Jul 12, 2024 | 36.00 | 40.00 | 36.00 | 39.50 | 39.49 | 1,637,695 |
| Jul 11, 2024 | 35.50 | 37.00 | 35.44 | 35.60 | 35.59 | 737,660 |
| Jul 10, 2024 | 35.50 | 36.00 | 34.80 | 35.50 | 35.49 | 230,833 |
| Jul 9, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.49 | 138,375 |
| Jul 8, 2024 | 36.00 | 36.50 | 35.00 | 35.50 | 35.49 | 265,070 |
| Jul 5, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 35.99 | 203,308 |
| Jul 4, 2024 | 36.00 | 37.00 | 35.30 | 36.00 | 35.99 | 38,823 |
| Jul 3, 2024 | 36.00 | 36.24 | 35.50 | 36.00 | 35.99 | 34,925 |
| Jul 2, 2024 | 36.00 | 37.00 | 35.25 | 36.00 | 35.99 | 27,352 |
| Jul 1, 2024 | 36.50 | 37.00 | 35.60 | 36.00 | 35.99 | 45,401 |
| Jun 28, 2024 | 37.00 | 37.00 | 36.00 | 36.50 | 36.49 | 17,054 |
| Jun 27, 2024 | 37.00 | 36.80 | 36.50 | 37.00 | 36.99 | 59,023 |
| Jun 26, 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 36.99 | 11,205 |
| Jun 25, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36.99 | 99,677 |
| Jun 24, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36.99 | 17,431 |
| Jun 21, 2024 | 37.00 | 36.60 | 36.25 | 37.00 | 36.99 | 22,822 |
| Jun 20, 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 36.99 | 8,982 |
| Jun 19, 2024 | 37.00 | 37.00 | 36.10 | 37.00 | 36.99 | 63,716 |
| Jun 18, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36.99 | 26,489 |
| Jun 17, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36.99 | 52,931 |
| Jun 14, 2024 | 37.00 | 37.25 | 36.00 | 37.00 | 36.99 | 75,926 |
| Jun 13, 2024 | 37.00 | 37.90 | 36.00 | 37.00 | 36.99 | 30,415 |
| Jun 12, 2024 | 39.00 | 38.65 | 36.15 | 37.00 | 36.99 | 158,925 |
Related Tickers
BILN.L Billington Holdings Plc
415.00
0.00%
1433.T Besterra Co., Ltd.
1,132.00
-1.65%
AVHNF Ackermans & Van Haaren NV
250.00
0.00%
CLLN.L Carillion plc
SCYRe.XC
7W71.F Sweco AB (publ)
14.85
-0.40%
006360.KS GS Engineering & Construction Corporation
22,850.00
-3.38%
0QNT.IL Implenia AG
52.40
-1.32%
KLRGF Keller Group plc
21.01
+2.36%
0310.KL UUE Holdings Berhad
0.7350
-2.65%