LSE - Delayed Quote GBp
Vietnam Enterprise Ord (VEIL.L)
544.00
-6.00
(-1.09%)
At close: May 23 at 4:35:13 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 23, 2025 | 544.00 | 548.00 | 538.00 | 544.00 | 544.00 | 406,648 |
| May 22, 2025 | 544.00 | 555.00 | 544.00 | 550.00 | 550.00 | 183,125 |
| May 21, 2025 | 550.00 | 550.00 | 544.00 | 546.00 | 546.00 | 145,847 |
| May 20, 2025 | 550.00 | 550.00 | 544.00 | 547.00 | 547.00 | 71,851 |
| May 19, 2025 | 552.00 | 552.00 | 544.00 | 548.00 | 548.00 | 173,602 |
| May 16, 2025 | 550.00 | 556.00 | 546.00 | 553.00 | 553.00 | 138,550 |
| May 15, 2025 | 550.00 | 556.63 | 549.00 | 555.00 | 555.00 | 170,523 |
| May 14, 2025 | 552.00 | 552.00 | 545.00 | 549.00 | 549.00 | 163,911 |
| May 13, 2025 | 547.00 | 549.20 | 543.00 | 548.00 | 548.00 | 174,654 |
| May 12, 2025 | 536.00 | 545.00 | 535.00 | 541.00 | 541.00 | 174,548 |
| May 9, 2025 | 532.00 | 539.00 | 531.00 | 536.00 | 536.00 | 186,577 |
| May 8, 2025 | 528.00 | 531.40 | 526.00 | 528.00 | 528.00 | 181,170 |
| May 7, 2025 | 523.00 | 529.00 | 523.00 | 527.00 | 527.00 | 660,806 |
| May 6, 2025 | 526.00 | 529.04 | 522.00 | 525.00 | 525.00 | 166,939 |
| May 2, 2025 | 528.00 | 532.00 | 522.00 | 525.00 | 525.00 | 63,489 |
| May 1, 2025 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 45,642 |
| Apr 30, 2025 | 522.00 | 525.00 | 518.21 | 519.00 | 519.00 | 156,478 |
| Apr 29, 2025 | 522.00 | 524.00 | 515.00 | 520.00 | 520.00 | 204,471 |
| Apr 28, 2025 | 522.00 | 524.25 | 515.00 | 520.00 | 520.00 | 278,658 |
| Apr 25, 2025 | 512.00 | 521.00 | 507.42 | 520.00 | 520.00 | 23,474 |
| Apr 24, 2025 | 507.00 | 515.00 | 503.00 | 512.00 | 512.00 | 59,494 |
| Apr 23, 2025 | 510.00 | 512.71 | 505.63 | 509.00 | 509.00 | 142,202 |
| Apr 22, 2025 | 503.00 | 506.00 | 493.00 | 499.00 | 499.00 | 139,848 |
| Apr 17, 2025 | 511.00 | 516.00 | 507.77 | 512.00 | 512.00 | 98,082 |
| Apr 16, 2025 | 519.00 | 519.00 | 509.00 | 510.00 | 510.00 | 143,757 |
| Apr 15, 2025 | 510.00 | 520.00 | 510.00 | 519.00 | 519.00 | 65,802 |
| Apr 14, 2025 | 506.00 | 515.00 | 505.00 | 513.00 | 513.00 | 175,720 |
| Apr 11, 2025 | 505.00 | 505.00 | 497.50 | 504.00 | 504.00 | 179,296 |
| Apr 10, 2025 | 483.50 | 502.00 | 483.50 | 495.00 | 495.00 | 389,902 |
| Apr 9, 2025 | 468.00 | 471.00 | 453.00 | 460.00 | 460.00 | 512,040 |
| Apr 8, 2025 | 487.50 | 489.50 | 471.00 | 471.00 | 471.00 | 375,613 |
| Apr 7, 2025 | 487.00 | 491.50 | 468.50 | 478.50 | 478.50 | 325,378 |
| Apr 4, 2025 | 521.00 | 526.02 | 483.25 | 500.00 | 500.00 | 418,712 |
| Apr 3, 2025 | 555.00 | 555.00 | 518.00 | 519.00 | 519.00 | 494,443 |
| Apr 2, 2025 | 580.00 | 588.00 | 578.00 | 581.00 | 581.00 | 197,089 |
| Apr 1, 2025 | 582.00 | 585.92 | 573.53 | 582.00 | 582.00 | 2,720,059 |
| Mar 31, 2025 | 585.00 | 591.00 | 578.00 | 579.00 | 579.00 | 102,034 |
| Mar 28, 2025 | 599.00 | 599.15 | 587.00 | 587.00 | 587.00 | 474,784 |
| Mar 27, 2025 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | 105,412 |
| Mar 26, 2025 | 602.00 | 603.00 | 598.25 | 601.00 | 601.00 | 267,203 |
| Mar 25, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Mar 24, 2025 | 596.00 | 600.00 | 593.00 | 598.00 | 598.00 | 72,171 |
| Mar 21, 2025 | 596.00 | 597.09 | 591.00 | 593.00 | 593.00 | 491,182 |
| Mar 20, 2025 | 600.00 | 603.00 | 594.00 | 594.00 | 594.00 | 337,509 |
| Mar 19, 2025 | 608.00 | 608.00 | 601.00 | 601.00 | 601.00 | 150,326 |
| Mar 18, 2025 | 607.00 | 608.00 | 603.00 | 607.00 | 607.00 | 32,486 |
| Mar 17, 2025 | 604.00 | 609.67 | 601.00 | 606.00 | 606.00 | 67,648 |
| Mar 14, 2025 | 604.00 | 611.00 | 604.00 | 608.00 | 608.00 | 50,154 |
| Mar 13, 2025 | 605.00 | 610.69 | 605.00 | 605.00 | 605.00 | 42,009 |
| Mar 12, 2025 | 607.00 | 611.00 | 606.00 | 611.00 | 611.00 | 164,333 |
| Mar 11, 2025 | 608.00 | 614.00 | 607.29 | 609.00 | 609.00 | 454,643 |
| Mar 10, 2025 | 602.00 | 616.00 | 602.00 | 605.00 | 605.00 | 187,253 |
| Mar 7, 2025 | 597.00 | 605.00 | 591.00 | 605.00 | 605.00 | 141,220 |
| Mar 6, 2025 | 596.00 | 598.00 | 590.72 | 596.00 | 596.00 | 174,905 |
| Mar 5, 2025 | 594.00 | 595.00 | 589.00 | 593.00 | 593.00 | 113,416 |
| Mar 4, 2025 | 586.00 | 593.00 | 586.00 | 593.00 | 593.00 | 279,973 |
| Mar 3, 2025 | 595.00 | 595.00 | 587.96 | 593.00 | 593.00 | 61,448 |
| Feb 28, 2025 | 593.00 | 594.00 | 590.00 | 592.00 | 592.00 | 174,107 |
| Feb 27, 2025 | 590.00 | 591.06 | 586.00 | 590.00 | 590.00 | 114,606 |
| Feb 26, 2025 | 585.00 | 593.00 | 585.00 | 591.00 | 591.00 | 120,787 |
| Feb 25, 2025 | 593.00 | 593.00 | 585.00 | 590.00 | 590.00 | 166,326 |
| Feb 24, 2025 | 583.00 | 592.92 | 583.00 | 587.00 | 587.00 | 218,665 |
| Feb 21, 2025 | 582.00 | 588.00 | 579.00 | 587.00 | 587.00 | 86,845 |
| Feb 20, 2025 | 577.00 | 587.00 | 577.00 | 586.00 | 586.00 | 64,573 |
| Feb 19, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 88,285 |
| Feb 18, 2025 | 580.00 | 580.00 | 575.00 | 578.00 | 578.00 | 128,082 |
| Feb 17, 2025 | 582.00 | 582.00 | 576.00 | 580.00 | 580.00 | 66,806 |
| Feb 14, 2025 | 585.00 | 586.77 | 577.00 | 577.00 | 577.00 | 337,732 |
| Feb 13, 2025 | 586.00 | 586.46 | 584.00 | 585.00 | 585.00 | 173,567 |
| Feb 12, 2025 | 591.00 | 591.00 | 584.00 | 584.00 | 584.00 | 179,372 |
| Feb 11, 2025 | 590.00 | 596.00 | 584.00 | 585.00 | 585.00 | 138,516 |
| Feb 10, 2025 | 594.36 | 599.00 | 589.00 | 590.00 | 590.00 | 78,821 |
| Feb 7, 2025 | 601.00 | 601.00 | 594.00 | 595.00 | 595.00 | 131,306 |
| Feb 6, 2025 | 598.00 | 601.00 | 596.00 | 597.00 | 597.00 | 142,606 |
| Feb 5, 2025 | 594.00 | 602.00 | 594.00 | 597.00 | 597.00 | 182,100 |
| Feb 4, 2025 | 598.00 | 600.00 | 593.00 | 593.00 | 593.00 | 246,828 |
| Feb 3, 2025 | 604.00 | 604.00 | 595.00 | 597.00 | 597.00 | 302,222 |
| Jan 31, 2025 | 607.00 | 607.00 | 602.00 | 606.00 | 606.00 | 122,813 |
| Jan 30, 2025 | 601.00 | 607.00 | 601.00 | 607.00 | 607.00 | 198,180 |
| Jan 29, 2025 | 605.00 | 607.00 | 600.91 | 604.00 | 604.00 | 88,101 |
| Jan 28, 2025 | 605.00 | 605.00 | 597.00 | 600.00 | 600.00 | 486,358 |
| Jan 27, 2025 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | 220,814 |
| Jan 24, 2025 | 599.00 | 604.00 | 599.00 | 604.00 | 604.00 | 111,833 |
| Jan 23, 2025 | 600.00 | 601.95 | 594.80 | 600.00 | 600.00 | 173,061 |
| Jan 22, 2025 | 598.00 | 599.00 | 590.33 | 594.00 | 594.00 | 74,878 |
| Jan 21, 2025 | 592.00 | 597.20 | 590.00 | 590.00 | 590.00 | 179,973 |
| Jan 20, 2025 | 593.00 | 599.00 | 588.00 | 593.00 | 593.00 | 109,519 |
| Jan 17, 2025 | 593.00 | 600.00 | 593.00 | 595.00 | 595.00 | 255,621 |
| Jan 16, 2025 | 599.00 | 605.00 | 593.00 | 595.00 | 595.00 | 207,045 |
| Jan 15, 2025 | 593.00 | 599.00 | 590.00 | 599.00 | 599.00 | 65,926 |
| Jan 14, 2025 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 206,677 |
| Jan 13, 2025 | 588.00 | 595.00 | 586.00 | 595.00 | 595.00 | 94,151 |
| Jan 10, 2025 | 585.00 | 589.47 | 581.00 | 586.00 | 586.00 | 196,423 |
| Jan 9, 2025 | 589.00 | 592.00 | 587.63 | 588.00 | 588.00 | 201,831 |
| Jan 8, 2025 | 592.00 | 597.93 | 589.00 | 590.00 | 590.00 | 231,976 |
| Jan 7, 2025 | 600.00 | 609.00 | 590.00 | 590.00 | 590.00 | 136,119 |
| Jan 6, 2025 | 612.00 | 613.03 | 600.95 | 601.00 | 601.00 | 108,955 |
| Jan 3, 2025 | 613.00 | 616.00 | 611.95 | 612.00 | 612.00 | 92,053 |
| Jan 2, 2025 | 614.00 | 617.00 | 612.00 | 617.00 | 617.00 | 60,220 |
| Dec 31, 2024 | 602.00 | 612.81 | 602.00 | 612.00 | 612.00 | 72,986 |
| Dec 30, 2024 | 595.00 | 605.00 | 595.00 | 604.00 | 604.00 | 183,632 |
| Dec 27, 2024 | 596.00 | 600.00 | 589.40 | 595.00 | 595.00 | 41,990 |
| Dec 24, 2024 | 590.00 | 594.00 | 590.00 | 592.00 | 592.00 | 52,207 |
| Dec 23, 2024 | 585.00 | 594.00 | 585.00 | 593.00 | 593.00 | 71,442 |
| Dec 20, 2024 | 579.00 | 588.00 | 579.00 | 585.00 | 585.00 | 423,860 |
| Dec 19, 2024 | 577.00 | 585.00 | 577.00 | 581.00 | 581.00 | 373,362 |
| Dec 18, 2024 | 580.00 | 590.00 | 580.00 | 583.00 | 583.00 | 66,708 |
| Dec 17, 2024 | 585.00 | 592.00 | 580.00 | 581.00 | 581.00 | 100,104 |
| Dec 16, 2024 | 589.00 | 595.00 | 586.40 | 587.00 | 587.00 | 121,332 |
| Dec 13, 2024 | 587.00 | 594.00 | 587.00 | 588.00 | 588.00 | 50,043 |
| Dec 12, 2024 | 585.00 | 592.00 | 585.00 | 585.00 | 585.00 | 128,222 |
| Dec 11, 2024 | 585.00 | 593.00 | 585.00 | 587.00 | 587.00 | 113,112 |
| Dec 10, 2024 | 590.00 | 592.00 | 586.40 | 590.00 | 590.00 | 46,713 |
| Dec 9, 2024 | 583.00 | 592.00 | 583.00 | 590.00 | 590.00 | 69,466 |
| Dec 6, 2024 | 586.00 | 591.05 | 586.00 | 591.00 | 591.00 | 61,805 |
| Dec 5, 2024 | 579.00 | 590.00 | 579.00 | 584.00 | 584.00 | 153,223 |
| Dec 4, 2024 | 575.00 | 579.00 | 568.81 | 578.00 | 578.00 | 194,732 |
| Dec 3, 2024 | 578.00 | 581.55 | 574.00 | 580.00 | 580.00 | 73,581 |
| Dec 2, 2024 | 576.00 | 580.00 | 574.00 | 576.00 | 576.00 | 139,634 |
| Nov 29, 2024 | 574.00 | 580.00 | 572.00 | 575.00 | 575.00 | 127,722 |
| Nov 28, 2024 | 576.00 | 580.00 | 575.92 | 577.00 | 577.00 | 88,370 |
| Nov 27, 2024 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 143,875 |
| Nov 26, 2024 | 570.00 | 577.00 | 570.00 | 576.00 | 576.00 | 60,699 |
| Nov 25, 2024 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | 61,440 |
| Nov 22, 2024 | 563.00 | 571.00 | 561.54 | 570.00 | 570.00 | 122,246 |
| Nov 21, 2024 | 553.00 | 565.00 | 553.00 | 564.00 | 564.00 | 42,336 |
| Nov 20, 2024 | 552.00 | 555.73 | 552.00 | 553.00 | 553.00 | 78,661 |
| Nov 19, 2024 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 129,340 |
| Nov 18, 2024 | 560.00 | 561.00 | 552.00 | 556.00 | 556.00 | 221,334 |
| Nov 15, 2024 | 568.00 | 572.00 | 561.54 | 562.00 | 562.00 | 62,512 |
| Nov 14, 2024 | 570.00 | 577.00 | 570.00 | 572.00 | 572.00 | 97,171 |
| Nov 13, 2024 | 583.00 | 583.00 | 570.00 | 573.00 | 573.00 | 158,213 |
| Nov 12, 2024 | 577.00 | 578.80 | 573.04 | 575.00 | 575.00 | 93,421 |
| Nov 11, 2024 | 579.00 | 579.00 | 568.00 | 577.00 | 577.00 | 84,936 |
| Nov 8, 2024 | 579.00 | 579.00 | 572.66 | 573.00 | 573.00 | 150,750 |
| Nov 7, 2024 | 576.00 | 579.00 | 572.00 | 576.00 | 576.00 | 202,644 |
| Nov 6, 2024 | 576.00 | 585.00 | 576.00 | 578.00 | 578.00 | 90,715 |
| Nov 5, 2024 | 568.00 | 577.00 | 567.00 | 568.00 | 568.00 | 148,584 |
| Nov 4, 2024 | 570.00 | 577.00 | 566.00 | 568.00 | 568.00 | 109,651 |
| Nov 1, 2024 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | 143,517 |
| Oct 31, 2024 | 579.00 | 582.00 | 577.00 | 579.00 | 579.00 | 58,743 |
| Oct 30, 2024 | 578.00 | 584.00 | 576.00 | 580.00 | 580.00 | 172,603 |
| Oct 29, 2024 | 583.00 | 584.00 | 577.53 | 580.00 | 580.00 | 143,772 |
| Oct 28, 2024 | 584.00 | 585.00 | 580.95 | 582.00 | 582.00 | 91,837 |
| Oct 25, 2024 | 579.00 | 584.00 | 574.00 | 581.00 | 581.00 | 341,343 |
| Oct 24, 2024 | 573.00 | 582.00 | 572.00 | 581.00 | 581.00 | 41,462 |
| Oct 23, 2024 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 117,512 |
| Oct 22, 2024 | 580.00 | 582.00 | 574.00 | 578.00 | 578.00 | 267,570 |
| Oct 21, 2024 | 580.00 | 585.00 | 580.00 | 581.00 | 581.00 | 134,574 |
| Oct 18, 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 54,689 |
| Oct 17, 2024 | 581.00 | 586.00 | 581.00 | 584.00 | 584.00 | 475,620 |
| Oct 16, 2024 | 582.61 | 587.00 | 582.00 | 582.00 | 582.00 | 257,759 |
| Oct 15, 2024 | 589.00 | 592.00 | 578.90 | 581.00 | 581.00 | 306,193 |
| Oct 14, 2024 | 590.00 | 597.00 | 590.00 | 592.00 | 592.00 | 395,530 |
| Oct 11, 2024 | 594.00 | 596.00 | 592.00 | 592.00 | 592.00 | 67,546 |
| Oct 10, 2024 | 590.00 | 596.00 | 589.00 | 595.00 | 595.00 | 111,269 |
| Oct 9, 2024 | 589.00 | 592.00 | 583.40 | 589.00 | 589.00 | 75,834 |
| Oct 8, 2024 | 589.00 | 591.20 | 584.00 | 588.00 | 588.00 | 110,148 |
| Oct 7, 2024 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 70,114 |
| Oct 4, 2024 | 590.00 | 592.00 | 588.00 | 592.00 | 592.00 | 178,432 |
| Oct 3, 2024 | 595.00 | 598.00 | 591.00 | 593.00 | 593.00 | 34,239 |
| Oct 2, 2024 | 598.00 | 598.00 | 591.97 | 594.00 | 594.00 | 113,212 |
| Oct 1, 2024 | 592.00 | 595.88 | 591.44 | 594.00 | 594.00 | 69,082 |
| Sep 30, 2024 | 595.00 | 598.00 | 590.06 | 593.00 | 593.00 | 174,039 |
| Sep 27, 2024 | 600.00 | 600.00 | 590.90 | 595.00 | 595.00 | 423,397 |
| Sep 26, 2024 | 589.00 | 597.00 | 588.37 | 592.00 | 592.00 | 94,712 |
| Sep 25, 2024 | 580.00 | 589.00 | 580.00 | 588.00 | 588.00 | 117,586 |
| Sep 24, 2024 | 579.00 | 582.00 | 578.00 | 579.00 | 579.00 | 173,692 |
| Sep 23, 2024 | 579.00 | 584.00 | 579.00 | 579.00 | 579.00 | 339,325 |
| Sep 20, 2024 | 576.00 | 584.00 | 573.03 | 584.00 | 584.00 | 354,372 |
| Sep 19, 2024 | 575.00 | 578.00 | 571.78 | 578.00 | 578.00 | 82,602 |
| Sep 18, 2024 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | 244,321 |
| Sep 17, 2024 | 570.00 | 572.00 | 565.52 | 568.00 | 568.00 | 413,188 |
| Sep 16, 2024 | 572.00 | 574.00 | 565.00 | 567.00 | 567.00 | 273,649 |
| Sep 13, 2024 | 574.00 | 575.00 | 571.00 | 575.00 | 575.00 | 68,695 |
| Sep 12, 2024 | 575.00 | 576.95 | 569.00 | 576.00 | 576.00 | 59,792 |
| Sep 11, 2024 | 567.00 | 571.11 | 566.14 | 571.00 | 571.00 | 69,777 |
| Sep 10, 2024 | 570.00 | 573.62 | 566.00 | 568.00 | 568.00 | 306,535 |
| Sep 9, 2024 | 572.00 | 574.14 | 569.00 | 572.00 | 572.00 | 42,465 |
| Sep 6, 2024 | 573.00 | 574.00 | 569.00 | 570.00 | 570.00 | 147,223 |
| Sep 5, 2024 | 580.00 | 580.00 | 571.54 | 573.00 | 573.00 | 140,250 |
| Sep 4, 2024 | 573.00 | 578.36 | 573.00 | 575.00 | 575.00 | 140,872 |
| Sep 3, 2024 | 575.00 | 579.10 | 575.00 | 576.00 | 576.00 | 262,615 |
| Sep 2, 2024 | 575.00 | 580.00 | 575.00 | 579.00 | 579.00 | 109,727 |
| Aug 30, 2024 | 574.00 | 578.00 | 574.00 | 577.00 | 577.00 | 153,078 |
| Aug 29, 2024 | 573.00 | 580.00 | 572.00 | 576.00 | 576.00 | 132,355 |
| Aug 28, 2024 | 577.00 | 580.00 | 571.00 | 575.00 | 575.00 | 237,022 |
| Aug 27, 2024 | 577.00 | 582.00 | 577.00 | 579.00 | 579.00 | 103,086 |
| Aug 23, 2024 | 578.00 | 582.00 | 576.00 | 579.00 | 579.00 | 159,066 |
| Aug 22, 2024 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | 386,075 |
| Aug 21, 2024 | 584.00 | 588.00 | 576.00 | 581.00 | 581.00 | 359,392 |
| Aug 20, 2024 | 579.00 | 584.00 | 576.00 | 579.00 | 579.00 | 50,003 |
| Aug 19, 2024 | 571.00 | 580.00 | 571.00 | 580.00 | 580.00 | 36,976 |
| Aug 16, 2024 | 576.00 | 578.00 | 569.40 | 576.00 | 576.00 | 130,314 |
| Aug 15, 2024 | 570.00 | 571.98 | 568.00 | 568.00 | 568.00 | 244,098 |
| Aug 14, 2024 | 561.00 | 572.00 | 561.00 | 572.00 | 572.00 | 99,584 |
| Aug 13, 2024 | 562.00 | 566.00 | 557.00 | 566.00 | 566.00 | 95,546 |
| Aug 12, 2024 | 563.00 | 564.00 | 558.21 | 564.00 | 564.00 | 208,268 |
| Aug 9, 2024 | 550.00 | 562.00 | 547.00 | 562.00 | 562.00 | 33,455 |
| Aug 8, 2024 | 550.00 | 555.00 | 546.00 | 553.00 | 553.00 | 58,740 |
| Aug 7, 2024 | 554.00 | 557.68 | 553.00 | 553.00 | 553.00 | 122,003 |
| Aug 6, 2024 | 544.00 | 559.00 | 544.00 | 553.00 | 553.00 | 408,466 |
| Aug 5, 2024 | 548.00 | 554.40 | 532.00 | 540.00 | 540.00 | 194,713 |
| Aug 2, 2024 | 569.00 | 570.20 | 557.00 | 560.00 | 560.00 | 257,085 |
| Aug 1, 2024 | 571.00 | 573.00 | 563.00 | 567.00 | 567.00 | 915,872 |
| Jul 31, 2024 | 574.00 | 574.00 | 570.30 | 571.00 | 571.00 | 1,125,605 |
| Jul 30, 2024 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | 1,189,704 |
| Jul 29, 2024 | 572.00 | 575.00 | 568.00 | 569.00 | 569.00 | 184,734 |
| Jul 26, 2024 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | 1,473,977 |
| Jul 25, 2024 | 571.00 | 574.00 | 569.30 | 572.00 | 572.00 | 168,492 |
| Jul 24, 2024 | 577.00 | 580.00 | 574.00 | 574.00 | 574.00 | 106,334 |
| Jul 23, 2024 | 591.00 | 591.00 | 577.66 | 578.00 | 578.00 | 51,017 |
| Jul 22, 2024 | 585.00 | 592.00 | 585.00 | 586.00 | 586.00 | 94,294 |
| Jul 19, 2024 | 590.00 | 593.00 | 586.00 | 591.00 | 591.00 | 56,308 |
| Jul 18, 2024 | 582.00 | 593.00 | 582.00 | 592.00 | 592.00 | 120,325 |
| Jul 17, 2024 | 587.00 | 593.00 | 581.00 | 589.00 | 589.00 | 87,908 |
| Jul 16, 2024 | 589.00 | 589.00 | 569.86 | 588.00 | 588.00 | 130,344 |
| Jul 15, 2024 | 589.00 | 590.00 | 584.00 | 589.00 | 589.00 | 105,111 |
| Jul 12, 2024 | 594.00 | 594.68 | 589.00 | 591.00 | 591.00 | 51,133 |
| Jul 11, 2024 | 598.00 | 598.00 | 591.00 | 595.00 | 595.00 | 248,376 |
| Jul 10, 2024 | 600.00 | 601.00 | 597.00 | 597.00 | 597.00 | 162,250 |
| Jul 9, 2024 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | 186,513 |
| Jul 8, 2024 | 599.00 | 605.00 | 597.89 | 598.00 | 598.00 | 119,018 |
| Jul 5, 2024 | 595.00 | 609.00 | 595.00 | 603.00 | 603.00 | 154,638 |
| Jul 4, 2024 | 595.00 | 601.00 | 595.00 | 598.00 | 598.00 | 121,101 |
| Jul 3, 2024 | 597.00 | 602.20 | 594.00 | 601.00 | 601.00 | 132,359 |
| Jul 2, 2024 | 592.00 | 599.00 | 592.00 | 595.00 | 595.00 | 102,146 |
| Jul 1, 2024 | 586.00 | 592.00 | 586.00 | 587.00 | 587.00 | 142,776 |
| Jun 28, 2024 | 589.00 | 594.00 | 585.00 | 589.00 | 589.00 | 161,405 |
| Jun 27, 2024 | 589.00 | 595.00 | 589.00 | 590.00 | 590.00 | 146,094 |
| Jun 26, 2024 | 592.00 | 595.00 | 588.36 | 590.00 | 590.00 | 341,174 |
| Jun 25, 2024 | 589.00 | 592.00 | 588.00 | 589.00 | 589.00 | 100,282 |
| Jun 24, 2024 | 593.00 | 593.00 | 589.00 | 590.00 | 590.00 | 162,451 |
| Jun 21, 2024 | 597.00 | 603.00 | 592.00 | 599.00 | 599.00 | 238,970 |
| Jun 20, 2024 | 592.00 | 599.00 | 592.00 | 597.00 | 597.00 | 229,777 |
| Jun 19, 2024 | 597.00 | 601.00 | 592.09 | 596.00 | 596.00 | 224,557 |
| Jun 18, 2024 | 590.00 | 598.00 | 590.00 | 597.00 | 597.00 | 205,042 |
| Jun 17, 2024 | 589.00 | 599.00 | 589.00 | 595.00 | 595.00 | 97,125 |
| Jun 14, 2024 | 597.00 | 602.41 | 589.00 | 593.00 | 593.00 | 546,303 |
| Jun 13, 2024 | 602.00 | 603.76 | 596.00 | 596.00 | 596.00 | 263,351 |
| Jun 12, 2024 | 595.00 | 601.18 | 593.24 | 597.00 | 597.00 | 256,015 |
| Jun 11, 2024 | 593.00 | 601.00 | 591.00 | 593.00 | 593.00 | 158,243 |
| Jun 10, 2024 | 598.00 | 605.00 | 595.00 | 598.00 | 598.00 | 188,037 |
| Jun 7, 2024 | 598.00 | 603.00 | 596.55 | 601.00 | 601.00 | 172,091 |
| Jun 6, 2024 | 609.00 | 609.00 | 598.00 | 599.00 | 599.00 | 154,510 |
| Jun 5, 2024 | 609.00 | 610.00 | 603.00 | 605.00 | 605.00 | 176,118 |
| Jun 4, 2024 | 608.00 | 610.00 | 603.00 | 609.00 | 609.00 | 252,896 |
| Jun 3, 2024 | 608.00 | 615.50 | 606.00 | 615.00 | 615.00 | 87,986 |
| May 31, 2024 | 600.00 | 606.31 | 595.20 | 603.00 | 603.00 | 118,238 |
| May 30, 2024 | 594.00 | 599.00 | 589.70 | 594.00 | 594.00 | 114,201 |
| May 29, 2024 | 600.00 | 602.00 | 594.00 | 594.00 | 594.00 | 232,745 |
| May 28, 2024 | 596.00 | 602.00 | 594.42 | 597.00 | 597.00 | 120,205 |
| May 24, 2024 | 598.00 | 602.00 | 594.00 | 596.00 | 596.00 | 109,099 |
| May 23, 2024 | 599.00 | 606.00 | 595.87 | 602.00 | 602.00 | 223,801 |
Related Tickers
VOF.L VinaCapital Vietnam Opp Fund Ord
417.00
-0.24%
ANII.L abrdn New India Investment Trust Ord
790.00
+0.77%
ANIIl.XC
AUSCl.XC
BGS.L Baillie Gifford Shin Nippon Ord
113.80
0.00%
EWI.L Edinburgh Worldwide Ord
160.80
-1.35%
CMPG.L CT Global Managed Portfolio Growth Ord
256.00
-0.78%
MIGO.L MIGO Opportunities Trust Ord
338.50
0.00%
JII.L JPMorgan Indian Ord
1,060.00
+0.19%
JCGI.L JPMorgan China Growth & Income Ord
236.50
-1.46%