LSE - Delayed Quote GBp
Weiss Korea Opportunity Ord (WKOF.L)
139.00
-7.00
(-4.79%)
At close: May 22 at 4:59:22 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 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| May 22, 2025 | 4.0787997 Dividend | |||||
| May 22, 2025 | 139.00 | 137.00 | 137.00 | 139.00 | 139.00 | 5,450 |
| May 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.96 | - |
| May 20, 2025 | 140.00 | 149.00 | 144.00 | 142.00 | 141.96 | 6,192 |
| May 19, 2025 | 143.50 | 147.00 | 140.00 | 146.00 | 145.96 | 10,795 |
| May 16, 2025 | 143.00 | 146.00 | 140.00 | 143.50 | 143.46 | 14,926 |
| May 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | - |
| May 14, 2025 | 139.00 | 140.00 | 137.00 | 143.00 | 142.96 | 6,081 |
| May 13, 2025 | 138.00 | 141.60 | 135.31 | 138.00 | 137.96 | 13,024 |
| May 12, 2025 | 133.00 | 142.00 | 134.00 | 138.00 | 137.96 | 9,670 |
| May 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.96 | 12,000 |
| May 8, 2025 | 132.00 | 136.00 | 136.00 | 133.00 | 132.96 | 36 |
| May 7, 2025 | 128.00 | 135.00 | 130.00 | 131.00 | 130.96 | 15,739 |
| May 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.96 | 1,500 |
| May 2, 2025 | 128.00 | 126.98 | 126.98 | 128.00 | 127.96 | 6,912 |
| May 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.96 | - |
| Apr 30, 2025 | 124.50 | 126.88 | 126.88 | 128.00 | 127.96 | 3,102 |
| Apr 29, 2025 | 124.00 | 132.00 | 122.10 | 124.50 | 124.46 | 625 |
| Apr 28, 2025 | 124.00 | 134.00 | 116.00 | 134.00 | 133.96 | 20,541 |
| Apr 25, 2025 | 124.00 | 132.00 | 116.00 | 124.00 | 123.96 | 2,417 |
| Apr 24, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
| Apr 23, 2025 | 124.00 | 119.50 | 119.50 | 124.00 | 123.96 | 7,911 |
| Apr 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
| Apr 17, 2025 | 124.00 | 119.00 | 119.00 | 124.00 | 123.96 | 1,861 |
| Apr 16, 2025 | 124.00 | 130.00 | 118.82 | 130.00 | 129.96 | 2,201 |
| Apr 15, 2025 | 125.00 | 120.47 | 120.00 | 120.00 | 119.97 | 9,121 |
| Apr 14, 2025 | 125.00 | 120.00 | 120.00 | 125.00 | 124.96 | 2 |
| Apr 11, 2025 | 125.00 | 121.00 | 112.00 | 125.00 | 124.96 | 19,250 |
| Apr 10, 2025 | 125.00 | 123.46 | 123.46 | 125.00 | 124.96 | 5,800 |
| Apr 9, 2025 | 125.00 | 118.00 | 114.00 | 125.00 | 124.96 | 5,898 |
| Apr 8, 2025 | 126.00 | 134.00 | 118.00 | 126.00 | 125.96 | 2,794 |
| Apr 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - |
| Apr 4, 2025 | 133.00 | 126.00 | 122.00 | 130.00 | 129.96 | 8,923 |
| Apr 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.96 | - |
| Apr 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.96 | - |
| Apr 1, 2025 | 137.00 | 144.00 | 129.00 | 136.00 | 135.96 | 177 |
| Mar 31, 2025 | 137.00 | 132.00 | 132.00 | 137.00 | 136.96 | 1,390 |
| Mar 28, 2025 | 140.00 | 132.00 | 130.00 | 140.00 | 139.96 | 8,148 |
| Mar 27, 2025 | 140.00 | 132.00 | 132.00 | 140.00 | 139.96 | 8,200 |
| Mar 26, 2025 | 140.00 | 132.50 | 132.50 | 140.00 | 139.96 | 15,600 |
| Mar 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Mar 24, 2025 | 140.00 | 132.50 | 132.50 | 140.00 | 139.96 | 22,750 |
| Mar 21, 2025 | 140.00 | 132.50 | 132.50 | 140.00 | 139.96 | 1,000 |
| Mar 20, 2025 | 140.00 | 133.00 | 132.50 | 140.00 | 139.96 | 29,825 |
| Mar 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Mar 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Mar 17, 2025 | 140.00 | 132.00 | 132.00 | 140.00 | 139.96 | 1 |
| Mar 14, 2025 | 140.00 | 133.00 | 133.00 | 140.00 | 139.96 | 215 |
| Mar 13, 2025 | 140.00 | 148.00 | 133.00 | 140.00 | 139.96 | 5,150 |
| Mar 12, 2025 | 140.00 | 133.00 | 132.00 | 140.00 | 139.96 | 11,700 |
| Mar 11, 2025 | 140.00 | 132.00 | 132.00 | 132.00 | 131.96 | 10 |
| Mar 10, 2025 | 140.00 | 148.00 | 133.00 | 140.00 | 139.96 | 25,413 |
| Mar 7, 2025 | 140.00 | 133.00 | 132.00 | 140.00 | 139.96 | 3,397 |
| Mar 6, 2025 | 140.00 | 134.00 | 133.00 | 140.00 | 139.96 | 23,846 |
| Mar 5, 2025 | 140.00 | 133.00 | 133.00 | 140.00 | 139.96 | 7,147 |
| Mar 4, 2025 | 140.00 | 132.60 | 132.60 | 140.00 | 139.96 | 1,600 |
| Mar 3, 2025 | 141.00 | 148.00 | 141.00 | 140.00 | 139.96 | 2,164 |
| Feb 28, 2025 | 143.00 | 150.00 | 150.00 | 143.00 | 142.96 | 76 |
| Feb 27, 2025 | 143.00 | 150.00 | 139.00 | 143.00 | 142.96 | 15,589 |
| Feb 26, 2025 | 139.00 | 138.00 | 138.00 | 139.00 | 138.96 | 16,300 |
| Feb 25, 2025 | 139.00 | 138.00 | 138.00 | 139.00 | 138.96 | 4,322 |
| Feb 24, 2025 | 139.00 | 142.00 | 142.00 | 139.00 | 138.96 | 1,392 |
| Feb 21, 2025 | 139.00 | 140.00 | 140.00 | 139.00 | 138.96 | 1,304 |
| Feb 20, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 19, 2025 | 139.00 | 137.00 | 137.00 | 139.00 | 138.96 | 2,429 |
| Feb 18, 2025 | 139.00 | 140.00 | 140.00 | 139.00 | 138.96 | 10,000 |
| Feb 17, 2025 | 139.00 | 137.00 | 137.00 | 139.00 | 138.96 | 6,425 |
| Feb 14, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 13, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | 2,450 |
| Feb 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 10, 2025 | 139.00 | 142.00 | 139.00 | 139.00 | 138.96 | 2,547 |
| Feb 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Feb 6, 2025 | 139.00 | 143.90 | 143.90 | 139.00 | 138.96 | 205 |
| Feb 5, 2025 | 139.00 | 144.00 | 144.00 | 139.00 | 138.96 | 691 |
| Feb 4, 2025 | 139.00 | 132.50 | 132.50 | 139.00 | 138.96 | 3,707 |
| Feb 3, 2025 | 139.00 | 145.00 | 132.00 | 138.50 | 138.46 | 12,902 |
| Jan 31, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 138.96 | 123,431 |
| Jan 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | - |
| Jan 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.96 | - |
| Jan 28, 2025 | 137.00 | 142.00 | 136.00 | 142.00 | 141.96 | 130 |
| Jan 27, 2025 | 136.00 | 135.26 | 135.26 | 136.00 | 135.96 | 2,000 |
| Jan 24, 2025 | 136.00 | 137.00 | 137.00 | 136.00 | 135.96 | 515 |
| Jan 23, 2025 | 136.00 | 135.20 | 135.20 | 136.00 | 135.96 | 680 |
| Jan 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.96 | - |
| Jan 21, 2025 | 135.50 | 141.30 | 133.50 | 136.00 | 135.96 | 8,493 |
| Jan 20, 2025 | 137.50 | 142.00 | 142.00 | 135.50 | 135.46 | 1 |
| Jan 17, 2025 | 135.50 | 133.25 | 132.55 | 135.50 | 135.46 | 39,000 |
| Jan 16, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.46 | - |
| Jan 15, 2025 | 135.50 | 134.88 | 134.50 | 135.50 | 135.46 | 13,000 |
| Jan 14, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.46 | - |
| Jan 13, 2025 | 135.50 | 132.15 | 131.85 | 135.50 | 135.46 | 50,749 |
| Jan 10, 2025 | 135.00 | 141.35 | 132.10 | 135.50 | 135.46 | 4,135 |
| Jan 9, 2025 | 135.50 | 141.35 | 131.00 | 135.50 | 135.46 | 5,943 |
| Jan 8, 2025 | 135.50 | 133.50 | 129.00 | 135.50 | 135.46 | 3,980 |
| Jan 7, 2025 | 135.50 | 135.00 | 131.21 | 135.50 | 135.46 | 45,674 |
| Jan 6, 2025 | 135.50 | 134.13 | 134.13 | 135.50 | 135.46 | 400,000 |
| Jan 3, 2025 | 135.50 | 142.00 | 142.00 | 135.50 | 135.46 | 2,000 |
| Jan 2, 2025 | 135.50 | 131.25 | 131.00 | 135.50 | 135.46 | 44,484 |
| Dec 31, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.46 | - |
| Dec 30, 2024 | 136.00 | 139.00 | 139.00 | 136.00 | 135.96 | 25,000 |
| Dec 27, 2024 | 137.00 | 140.40 | 140.40 | 137.00 | 136.96 | 352 |
| Dec 24, 2024 | 135.00 | 132.00 | 132.00 | 137.00 | 136.96 | 1 |
| Dec 23, 2024 | 137.00 | 132.00 | 132.00 | 137.00 | 136.96 | 5,000 |
| Dec 20, 2024 | 137.00 | 132.00 | 132.00 | 137.00 | 136.96 | 25,000 |
| Dec 19, 2024 | 137.00 | 135.00 | 135.00 | 137.00 | 136.96 | 31,408 |
| Dec 18, 2024 | 135.50 | 135.00 | 135.00 | 135.00 | 134.96 | 72,212 |
| Dec 17, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.96 | - |
| Dec 16, 2024 | 137.00 | 137.50 | 132.00 | 137.00 | 136.96 | 8,559 |
| Dec 13, 2024 | 137.00 | 135.00 | 135.00 | 135.00 | 134.96 | 1 |
| Dec 12, 2024 | 137.00 | 137.50 | 132.25 | 137.00 | 136.96 | 22,220 |
| Dec 11, 2024 | 137.00 | 136.50 | 132.00 | 132.00 | 131.96 | 12,857 |
| Dec 10, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.96 | 1,500 |
| Dec 9, 2024 | 137.00 | 140.00 | 130.00 | 136.00 | 135.96 | 18,711 |
| Dec 6, 2024 | 137.00 | 138.00 | 132.55 | 137.00 | 136.96 | 42,689 |
| Dec 5, 2024 | 137.00 | 132.50 | 132.50 | 137.00 | 136.96 | 734 |
| Dec 4, 2024 | 138.00 | 143.50 | 132.50 | 138.00 | 137.96 | 59,374 |
| Dec 3, 2024 | 144.50 | 140.00 | 133.00 | 135.00 | 134.96 | 17,473 |
| Dec 2, 2024 | 146.50 | 141.00 | 139.00 | 144.50 | 144.46 | 4,775 |
| Nov 29, 2024 | 146.50 | 142.00 | 142.00 | 146.50 | 146.46 | 280,000 |
| Nov 28, 2024 | 146.50 | 146.70 | 142.30 | 147.00 | 146.96 | 3,200 |
| Nov 27, 2024 | 147.00 | 147.00 | 142.00 | 147.00 | 146.96 | 4,395 |
| Nov 26, 2024 | 147.50 | 140.00 | 140.00 | 147.00 | 146.96 | 12,000 |
| Nov 25, 2024 | 147.50 | 142.50 | 142.50 | 147.50 | 147.46 | 575 |
| Nov 22, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.46 | 3,000 |
| Nov 21, 2024 | 148.50 | 143.00 | 143.00 | 147.50 | 147.46 | 2,000 |
| Nov 20, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.46 | - |
| Nov 19, 2024 | 149.50 | 152.00 | 145.00 | 149.50 | 149.46 | 7,663 |
| Nov 18, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.46 | 125 |
| Nov 15, 2024 | 149.50 | 147.80 | 147.50 | 149.50 | 149.46 | 5,073 |
| Nov 14, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.96 | - |
| Nov 13, 2024 | 155.00 | 157.00 | 152.00 | 157.00 | 156.95 | 12,847 |
| Nov 12, 2024 | 159.00 | 158.50 | 152.00 | 157.00 | 156.95 | 5,914 |
| Nov 11, 2024 | 159.00 | 158.50 | 154.10 | 159.00 | 158.95 | 170 |
| Nov 8, 2024 | 159.00 | 154.00 | 154.00 | 159.00 | 158.95 | 1,086 |
| Nov 7, 2024 | 159.50 | 158.00 | 154.00 | 159.00 | 158.95 | 16,470 |
| Nov 6, 2024 | 159.50 | 155.45 | 155.45 | 159.50 | 159.45 | 258 |
| Nov 5, 2024 | 159.50 | 164.00 | 163.00 | 159.50 | 159.45 | 2,700 |
| Nov 4, 2024 | 159.50 | 162.00 | 155.00 | 162.00 | 161.95 | 50,495 |
| Nov 1, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 31, 2024 | 159.00 | 154.00 | 154.00 | 159.00 | 158.95 | 84 |
| Oct 30, 2024 | 159.00 | 154.00 | 154.00 | 159.00 | 158.95 | 115 |
| Oct 29, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 28, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 25, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 9,000 |
| Oct 24, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 16 |
| Oct 23, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 22, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 1,600 |
| Oct 21, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 4,385 |
| Oct 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 17, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 2,048 |
| Oct 16, 2024 | 159.00 | 164.00 | 154.50 | 159.00 | 158.95 | 17,962 |
| Oct 15, 2024 | 159.00 | 156.00 | 151.00 | 159.00 | 158.95 | 7,932 |
| Oct 14, 2024 | 159.00 | 156.00 | 154.50 | 159.00 | 158.95 | 57,667 |
| Oct 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 10, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 1,000 |
| Oct 9, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 17,012 |
| Oct 8, 2024 | 159.00 | 154.50 | 154.50 | 159.00 | 158.95 | 25,520 |
| Oct 7, 2024 | 159.00 | 159.00 | 154.50 | 159.00 | 158.95 | 9,036 |
| Oct 4, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 3, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Oct 2, 2024 | 159.00 | 155.11 | 155.11 | 159.00 | 158.95 | 6,705 |
| Oct 1, 2024 | 159.00 | 155.00 | 155.00 | 159.00 | 158.95 | 2,356 |
| Sep 30, 2024 | 159.00 | 164.00 | 164.00 | 159.00 | 158.95 | 4,500 |
| Sep 27, 2024 | 157.00 | 160.00 | 160.00 | 159.00 | 158.95 | 17,212 |
| Sep 26, 2024 | 157.00 | 160.00 | 160.00 | 157.00 | 156.95 | 1 |
| Sep 25, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.95 | 2,100 |
| Sep 24, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.95 | - |
| Sep 23, 2024 | 157.00 | 155.00 | 155.00 | 157.00 | 156.95 | 646 |
| Sep 20, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.95 | - |
| Sep 19, 2024 | 157.00 | 160.00 | 160.00 | 157.00 | 156.95 | 2,800 |
| Sep 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.95 | 825 |
| Sep 17, 2024 | 157.00 | 160.00 | 160.00 | 157.00 | 156.95 | 6 |
| Sep 16, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.95 | - |
| Sep 13, 2024 | 157.00 | 160.00 | 157.00 | 157.00 | 156.95 | 25,105 |
| Sep 12, 2024 | 157.00 | 154.36 | 154.24 | 157.00 | 156.95 | 2,501 |
| Sep 11, 2024 | 157.00 | 158.00 | 158.00 | 157.00 | 156.95 | 4,394 |
| Sep 10, 2024 | 157.00 | 158.00 | 154.00 | 157.00 | 156.95 | 4,718 |
| Sep 9, 2024 | 158.00 | 158.00 | 154.00 | 157.00 | 156.95 | 3,136 |
| Sep 6, 2024 | 158.00 | 154.90 | 154.90 | 158.00 | 157.95 | 3,550 |
| Sep 5, 2024 | 158.00 | 162.00 | 162.00 | 158.00 | 157.95 | 1 |
| Sep 4, 2024 | 159.50 | 155.00 | 155.00 | 159.50 | 159.45 | 1,000 |
| Sep 3, 2024 | 160.00 | 155.00 | 155.00 | 159.50 | 159.45 | 3,100 |
| Sep 2, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.45 | - |
| Aug 30, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.45 | - |
| Aug 29, 2024 | 160.00 | 162.00 | 162.00 | 159.50 | 159.45 | 1,600 |
| Aug 28, 2024 | 160.00 | 155.00 | 155.00 | 159.50 | 159.45 | 14 |
| Aug 27, 2024 | 160.00 | 162.40 | 162.40 | 160.00 | 159.95 | 6,500 |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Aug 22, 2024 | 160.00 | 162.40 | 155.10 | 160.00 | 159.95 | 2,228 |
| Aug 21, 2024 | 160.00 | 162.40 | 162.40 | 160.00 | 159.95 | 5,000 |
| Aug 20, 2024 | 160.00 | 156.00 | 155.10 | 160.00 | 159.95 | 2,394 |
| Aug 19, 2024 | 160.00 | 155.10 | 155.10 | 160.00 | 159.95 | 17,794 |
| Aug 16, 2024 | 160.00 | 165.00 | 155.00 | 160.00 | 159.95 | 21,866 |
| Aug 15, 2024 | 160.00 | 157.60 | 157.60 | 160.00 | 159.95 | 279 |
| Aug 14, 2024 | 160.00 | 155.00 | 155.00 | 160.00 | 159.95 | 5,300 |
| Aug 13, 2024 | 160.00 | 157.60 | 155.00 | 160.00 | 159.95 | 9,998 |
| Aug 12, 2024 | 160.00 | 163.80 | 158.00 | 160.00 | 159.95 | 96,100 |
| Aug 9, 2024 | 160.00 | 163.38 | 155.00 | 163.00 | 162.95 | 5,542 |
| Aug 8, 2024 | 160.50 | 157.00 | 157.00 | 161.00 | 160.95 | 1 |
| Aug 7, 2024 | 161.00 | 164.00 | 163.70 | 161.00 | 160.95 | 4,380 |
| Aug 6, 2024 | 160.00 | 164.00 | 157.00 | 161.00 | 160.95 | 8,458 |
| Aug 5, 2024 | 161.00 | 164.00 | 158.00 | 160.50 | 160.45 | 6,502 |
| Aug 2, 2024 | 168.00 | 163.00 | 162.00 | 163.00 | 162.95 | 2,051 |
| Aug 1, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.95 | - |
| Jul 31, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.95 | - |
| Jul 30, 2024 | 168.00 | 168.00 | 166.50 | 168.00 | 167.95 | 9,710 |
| Jul 29, 2024 | 168.00 | 166.00 | 166.00 | 168.00 | 167.95 | 28 |
| Jul 26, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.95 | - |
| Jul 25, 2024 | 168.00 | 168.32 | 167.40 | 168.00 | 167.95 | 1,239 |
| Jul 24, 2024 | 168.00 | 163.00 | 163.00 | 168.00 | 167.95 | 297 |
| Jul 23, 2024 | 169.00 | 168.10 | 166.00 | 168.00 | 167.95 | 7,016 |
| Jul 22, 2024 | 170.00 | 175.00 | 168.16 | 175.00 | 174.95 | 14,627 |
| Jul 19, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | - |
| Jul 18, 2024 | 170.00 | 168.00 | 168.00 | 170.00 | 169.95 | 6 |
| Jul 17, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | - |
| Jul 16, 2024 | 170.00 | 172.00 | 169.44 | 172.00 | 171.95 | 2,616 |
| Jul 15, 2024 | 170.00 | 172.00 | 172.00 | 170.00 | 169.95 | 16 |
| Jul 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | - |
| Jul 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | 4,635 |
| Jul 10, 2024 | 170.00 | 170.00 | 169.44 | 170.00 | 169.95 | 1,070 |
| Jul 9, 2024 | 169.00 | 175.00 | 169.25 | 170.00 | 169.95 | 23,388 |
| Jul 8, 2024 | 169.00 | 166.00 | 166.00 | 169.00 | 168.95 | 1 |
| Jul 5, 2024 | 169.00 | 168.58 | 166.42 | 169.00 | 168.95 | 2,779 |
| Jul 4, 2024 | 169.00 | 168.58 | 166.00 | 169.00 | 168.95 | 18,704 |
| Jul 3, 2024 | 168.00 | 167.72 | 166.00 | 168.00 | 167.95 | 11,506 |
| Jul 2, 2024 | 168.00 | 167.72 | 167.72 | 168.00 | 167.95 | 452 |
| Jul 1, 2024 | 168.00 | 166.00 | 166.00 | 168.00 | 167.95 | 2,417 |
| Jun 28, 2024 | 168.00 | 168.00 | 166.00 | 166.00 | 165.95 | 61,358 |
| Jun 27, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.95 | - |
| Jun 26, 2024 | 168.00 | 167.72 | 167.70 | 168.00 | 167.95 | 342 |
| Jun 25, 2024 | 169.00 | 166.00 | 160.00 | 160.00 | 159.95 | 3,029 |
| Jun 24, 2024 | 169.00 | 168.50 | 166.00 | 169.00 | 168.95 | 60 |
| Jun 21, 2024 | 169.00 | 168.70 | 168.58 | 169.00 | 168.95 | 4,757 |
| Jun 20, 2024 | 169.00 | 166.50 | 166.50 | 169.00 | 168.95 | 1,295 |
| Jun 19, 2024 | 169.00 | 168.70 | 168.70 | 169.00 | 168.95 | 3,700 |
| Jun 18, 2024 | 169.00 | 168.88 | 168.70 | 169.00 | 168.95 | 3,060 |
| Jun 17, 2024 | 169.00 | 166.00 | 166.00 | 169.00 | 168.95 | 39 |
| Jun 14, 2024 | 170.00 | 165.00 | 165.00 | 169.00 | 168.95 | 2,025 |
| Jun 13, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | - |
| Jun 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.95 | - |
| Jun 11, 2024 | 170.50 | 169.00 | 169.00 | 170.50 | 170.45 | 2,000 |
| Jun 10, 2024 | 172.00 | 171.80 | 168.00 | 170.50 | 170.45 | 12,290 |
| Jun 7, 2024 | 172.00 | 171.88 | 169.00 | 172.00 | 171.95 | 4,562 |
| Jun 6, 2024 | 172.00 | 169.00 | 169.00 | 172.00 | 171.95 | 2,041 |
| Jun 5, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.95 | - |
| Jun 4, 2024 | 172.00 | 169.00 | 169.00 | 172.00 | 171.95 | 7,519 |
| Jun 3, 2024 | 174.00 | 169.00 | 169.00 | 172.00 | 171.95 | 4,395 |
| May 31, 2024 | 174.00 | 172.00 | 172.00 | 174.00 | 173.95 | 1 |
| May 30, 2024 | 175.00 | 172.00 | 172.00 | 174.00 | 173.95 | 10,349 |
| May 29, 2024 | 175.00 | 177.00 | 172.00 | 175.00 | 174.95 | 647 |
| May 28, 2024 | 175.00 | 174.50 | 172.00 | 175.00 | 174.95 | 3,862 |
| May 24, 2024 | 175.00 | 175.00 | 174.88 | 175.00 | 174.95 | 4,000 |
| May 23, 2024 | 5.1851 Dividend | |||||
| May 23, 2024 | 175.00 | 175.00 | 172.00 | 175.00 | 174.95 | 16,500 |
Related Tickers
HAN.L Hansa Investment Company Ltd Ord
228.00
-1.72%
BSRT.L Baker Steel Resources Ord
55.50
0.00%
MIGO.L MIGO Opportunities Trust Ord
338.50
0.00%
138040.KS Meritz Financial Group Inc.
109,200.00
+0.28%
NAVF.L Nippon Active Value Ord
190.25
-0.65%
VNH.L VietNam Holding Ord
330.00
-3.79%
JUSC.L JPMorgan US Smaller Companies Ord
389.00
-0.77%
BHMG.L BH Macro GBP Ord
392.00
-0.13%
VOF.L VinaCapital Vietnam Opp Fund Ord
417.00
-0.24%
JCGI.L JPMorgan China Growth & Income Ord
236.50
-1.46%