LSE - Delayed Quote GBp
AdvancedAdvT Limited (ADVT.L)
At close: November 8 at 6:02 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 132.55 | 136.00 | 131.75 | 135.00 | 135.00 | 1,622,312 |
| Nov 7, 2024 | 135.00 | 136.40 | 133.60 | 134.00 | 134.00 | 21,668 |
| Nov 6, 2024 | 136.00 | 137.50 | 134.00 | 137.50 | 137.50 | 82,417 |
| Nov 5, 2024 | 129.00 | 137.95 | 130.00 | 136.00 | 136.00 | 1,303,554 |
| Nov 4, 2024 | 129.00 | 131.15 | 127.70 | 129.00 | 129.00 | 216,000 |
| Nov 1, 2024 | 129.00 | 131.40 | 127.25 | 129.00 | 129.00 | 371,288 |
| Oct 31, 2024 | 130.00 | 131.75 | 125.27 | 129.00 | 129.00 | 151,044 |
| Oct 30, 2024 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 257,184 |
| Oct 29, 2024 | 127.50 | 130.00 | 122.00 | 125.00 | 125.00 | 101,511 |
| Oct 28, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 117,386 |
| Oct 25, 2024 | 126.00 | 130.00 | 122.00 | 127.50 | 127.50 | 94,258 |
| Oct 24, 2024 | 126.00 | 126.35 | 123.51 | 126.00 | 126.00 | 43,828 |
| Oct 23, 2024 | 122.50 | 125.00 | 122.00 | 126.00 | 126.00 | 76,451 |
| Oct 22, 2024 | 122.50 | 123.45 | 120.25 | 122.50 | 122.50 | 102,143 |
| Oct 21, 2024 | 123.50 | 124.97 | 120.78 | 122.50 | 122.50 | 52,678 |
| Oct 18, 2024 | 127.50 | 127.72 | 121.00 | 123.50 | 123.50 | 278,186 |
| Oct 17, 2024 | 127.50 | 127.36 | 125.00 | 127.50 | 127.50 | 27,089 |
| Oct 16, 2024 | 132.50 | 132.79 | 127.50 | 127.50 | 127.50 | 87,379 |
| Oct 15, 2024 | 128.50 | 130.75 | 125.00 | 132.50 | 132.50 | 292,425 |
| Oct 14, 2024 | 127.50 | 130.00 | 126.47 | 128.50 | 128.50 | 79,089 |
| Oct 11, 2024 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 81,850 |
| Oct 10, 2024 | 127.50 | 129.00 | 126.11 | 127.50 | 127.50 | 84,557 |
| Oct 9, 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 573,661 |
| Oct 8, 2024 | 126.50 | 129.00 | 126.90 | 126.50 | 126.50 | 52,818 |
| Oct 7, 2024 | 126.00 | 127.60 | 124.00 | 126.50 | 126.50 | 70,525 |
| Oct 4, 2024 | 125.00 | 128.00 | 122.00 | 126.00 | 126.00 | 45,500 |
| Oct 3, 2024 | 125.00 | 127.50 | 121.75 | 125.00 | 125.00 | 135,025 |
| Oct 2, 2024 | 127.50 | 126.44 | 122.33 | 125.00 | 125.00 | 81,462 |
| Oct 1, 2024 | 131.00 | 128.49 | 125.00 | 127.50 | 127.50 | 131,588 |
| Sep 30, 2024 | 131.00 | 130.89 | 127.35 | 131.00 | 131.00 | 42,578 |
| Sep 27, 2024 | 131.00 | 134.00 | 127.70 | 132.00 | 132.00 | 365,242 |
| Sep 26, 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 78,310 |
| Sep 25, 2024 | 127.50 | 128.35 | 125.25 | 127.50 | 127.50 | 309,869 |
| Sep 24, 2024 | 129.00 | 129.65 | 125.68 | 127.50 | 127.50 | 47,327 |
| Sep 23, 2024 | 131.50 | 131.74 | 125.67 | 129.00 | 129.00 | 81,597 |
| Sep 20, 2024 | 131.50 | 132.50 | 130.36 | 131.50 | 131.50 | 39,061 |
| Sep 19, 2024 | 132.50 | 132.65 | 130.50 | 131.50 | 131.50 | 133,436 |
| Sep 18, 2024 | 132.50 | 132.90 | 130.05 | 132.50 | 132.50 | 14,331 |
| Sep 17, 2024 | 132.50 | 134.00 | 130.05 | 132.50 | 132.50 | 185,933 |
| Sep 16, 2024 | 136.00 | 133.85 | 130.00 | 132.50 | 132.50 | 68,947 |
| Sep 13, 2024 | 136.00 | 135.70 | 133.71 | 136.00 | 136.00 | 137,530 |
| Sep 12, 2024 | 136.00 | 136.44 | 133.75 | 136.00 | 136.00 | 115,738 |
| Sep 11, 2024 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 33,446 |
| Sep 10, 2024 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 88,630 |
| Sep 9, 2024 | 136.00 | 136.88 | 133.70 | 136.00 | 136.00 | 19,487 |
| Sep 6, 2024 | 137.50 | 138.15 | 135.00 | 134.50 | 134.50 | 45,202 |
| Sep 5, 2024 | 142.00 | 141.00 | 135.90 | 137.50 | 137.50 | 87,119 |
| Sep 4, 2024 | 136.00 | 142.95 | 133.10 | 142.00 | 142.00 | 265,435 |
| Sep 3, 2024 | 137.50 | 138.37 | 136.81 | 137.50 | 137.50 | 25,752 |
| Sep 2, 2024 | 137.50 | 138.57 | 135.00 | 137.50 | 137.50 | 79,732 |
| Aug 30, 2024 | 136.50 | 138.57 | 138.00 | 137.50 | 137.50 | 17,167 |
| Aug 29, 2024 | 134.00 | 138.00 | 134.22 | 136.50 | 136.50 | 128,857 |
| Aug 28, 2024 | 134.00 | 137.49 | 134.00 | 134.00 | 134.00 | 107,363 |
| Aug 27, 2024 | 130.00 | 136.95 | 131.38 | 134.00 | 134.00 | 85,580 |
| Aug 23, 2024 | 130.00 | 131.45 | 129.00 | 130.00 | 130.00 | 157,787 |
| Aug 22, 2024 | 129.50 | 132.00 | 127.78 | 130.00 | 130.00 | 221,520 |
| Aug 21, 2024 | 133.50 | 133.45 | 127.78 | 129.50 | 129.50 | 209,960 |
| Aug 20, 2024 | 133.50 | 134.33 | 132.00 | 133.50 | 133.50 | 31,174 |
| Aug 19, 2024 | 133.50 | 134.49 | 132.76 | 133.50 | 133.50 | 42,911 |
| Aug 16, 2024 | 133.50 | 133.95 | 132.20 | 133.50 | 133.50 | 67,831 |
| Aug 15, 2024 | 133.50 | 134.70 | 130.30 | 133.50 | 133.50 | 161,230 |
| Aug 14, 2024 | 133.50 | 137.00 | 132.45 | 133.50 | 133.50 | 227,386 |
| Aug 13, 2024 | 137.50 | 138.25 | 134.90 | 133.50 | 133.50 | 78,973 |
| Aug 12, 2024 | 137.50 | 139.95 | 136.15 | 137.50 | 137.50 | 16,794 |
| Aug 9, 2024 | 137.50 | 139.25 | 132.76 | 137.50 | 137.50 | 71,138 |
| Aug 8, 2024 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 33,591 |
| Aug 7, 2024 | 137.50 | 139.85 | 137.17 | 138.50 | 138.50 | 97,687 |
| Aug 6, 2024 | 132.50 | 139.00 | 134.11 | 137.50 | 137.50 | 139,339 |
| Aug 5, 2024 | 137.50 | 138.00 | 131.00 | 132.50 | 132.50 | 237,478 |
| Aug 2, 2024 | 142.00 | 141.80 | 137.33 | 137.50 | 137.50 | 473,404 |
| Aug 1, 2024 | 144.00 | 143.60 | 140.03 | 141.50 | 141.50 | 115,442 |
| Jul 31, 2024 | 145.00 | 144.75 | 142.00 | 143.00 | 143.00 | 143,470 |
| Jul 30, 2024 | 145.00 | 146.90 | 142.75 | 145.00 | 145.00 | 74,855 |
| Jul 29, 2024 | 145.00 | 147.00 | 142.06 | 145.00 | 145.00 | 10,203,925 |
| Jul 26, 2024 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 163,977 |
| Jul 25, 2024 | 146.00 | 147.50 | 142.00 | 145.00 | 145.00 | 10,176,370 |
| Jul 24, 2024 | 148.50 | 150.00 | 143.67 | 146.00 | 146.00 | 143,718 |
| Jul 23, 2024 | 147.00 | 151.93 | 145.00 | 148.50 | 148.50 | 221,505 |
| Jul 22, 2024 | 149.00 | 151.80 | 138.20 | 147.00 | 147.00 | 571,098 |
| Jul 19, 2024 | 141.00 | 147.00 | 138.74 | 145.00 | 145.00 | 157,627 |
| Jul 18, 2024 | 142.50 | 142.74 | 137.00 | 141.00 | 141.00 | 153,228 |
| Jul 17, 2024 | 144.00 | 142.80 | 140.00 | 142.50 | 142.50 | 44,694 |
| Jul 16, 2024 | 147.00 | 145.00 | 140.00 | 144.00 | 144.00 | 126,642 |
| Jul 15, 2024 | 147.50 | 148.45 | 144.00 | 147.00 | 147.00 | 190,321 |
| Jul 12, 2024 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 341,873 |
| Jul 11, 2024 | 146.00 | 149.95 | 147.30 | 147.50 | 147.50 | 17,572 |
| Jul 10, 2024 | 145.00 | 148.00 | 146.00 | 146.00 | 146.00 | 18,255 |
| Jul 9, 2024 | 139.50 | 147.85 | 138.85 | 145.00 | 145.00 | 197,576 |
| Jul 8, 2024 | 139.50 | 141.75 | 139.50 | 139.50 | 139.50 | 81,950 |
| Jul 5, 2024 | 137.50 | 141.95 | 136.20 | 139.50 | 139.50 | 395,400 |
| Jul 4, 2024 | 134.00 | 139.00 | 132.55 | 137.00 | 137.00 | 484,650 |
| Jul 3, 2024 | 137.50 | 136.50 | 133.00 | 134.00 | 134.00 | 293,477 |
| Jul 2, 2024 | 139.00 | 139.70 | 134.00 | 137.50 | 137.50 | 284,107 |
| Jul 1, 2024 | 143.50 | 145.40 | 137.97 | 139.00 | 139.00 | 167,007 |
| Jun 28, 2024 | 143.50 | 145.40 | 144.78 | 142.50 | 142.50 | 8,100 |
| Jun 27, 2024 | 143.50 | 145.45 | 142.94 | 143.50 | 143.50 | 130,992 |
| Jun 26, 2024 | 145.00 | 145.30 | 142.94 | 143.50 | 143.50 | 128,023 |
| Jun 25, 2024 | 143.50 | 145.75 | 142.50 | 145.00 | 145.00 | 119,715 |
| Jun 24, 2024 | 145.50 | 146.40 | 142.77 | 143.50 | 143.50 | 78,513 |
| Jun 21, 2024 | 145.00 | 146.97 | 143.00 | 145.50 | 145.50 | 63,274 |
| Jun 20, 2024 | 143.50 | 146.75 | 143.17 | 145.00 | 145.00 | 55,329 |
| Jun 19, 2024 | 142.50 | 146.75 | 142.00 | 143.50 | 143.50 | 36,810 |
| Jun 18, 2024 | 142.50 | 143.23 | 140.00 | 142.50 | 142.50 | 33,385 |
| Jun 17, 2024 | 141.50 | 143.45 | 140.10 | 142.50 | 142.50 | 84,632 |
| Jun 14, 2024 | 142.50 | 144.00 | 140.04 | 141.50 | 141.50 | 83,230 |
| Jun 13, 2024 | 145.00 | 146.10 | 140.67 | 142.50 | 142.50 | 71,701 |
| Jun 12, 2024 | 145.00 | 147.00 | 144.47 | 145.00 | 145.00 | 51,541 |
| Jun 11, 2024 | 146.50 | 147.00 | 144.47 | 145.00 | 145.00 | 95,239 |
| Jun 10, 2024 | 147.00 | 147.22 | 143.67 | 146.50 | 146.50 | 65,036 |
| Jun 7, 2024 | 147.50 | 153.57 | 145.00 | 147.00 | 147.00 | 78,073 |
| Jun 6, 2024 | 148.50 | 148.99 | 145.05 | 147.50 | 147.50 | 104,479 |
| Jun 5, 2024 | 151.50 | 152.20 | 148.05 | 148.50 | 148.50 | 101,057 |
| Jun 4, 2024 | 153.50 | 153.45 | 149.06 | 152.00 | 152.00 | 85,485 |
| Jun 3, 2024 | 152.50 | 155.00 | 151.67 | 153.50 | 153.50 | 343,886 |
| May 31, 2024 | 140.00 | 150.90 | 140.51 | 152.00 | 152.00 | 174,429 |
| May 30, 2024 | 140.00 | 142.90 | 140.00 | 140.00 | 140.00 | 117,564 |
| May 29, 2024 | 146.50 | 147.45 | 139.00 | 140.00 | 140.00 | 146,657 |
| May 28, 2024 | 147.00 | 147.97 | 145.00 | 146.50 | 146.50 | 225,909 |
| May 24, 2024 | 142.50 | 149.00 | 139.50 | 147.00 | 147.00 | 450,031 |
| May 23, 2024 | 139.00 | 143.49 | 140.00 | 142.50 | 142.50 | 428,896 |
| May 22, 2024 | 137.50 | 140.00 | 135.25 | 139.00 | 139.00 | 110,204 |
| May 21, 2024 | 132.50 | 138.45 | 129.15 | 136.50 | 136.50 | 183,596 |
| May 20, 2024 | 140.50 | 140.68 | 133.00 | 132.50 | 132.50 | 133,435 |
| May 17, 2024 | 141.50 | 141.50 | 139.16 | 140.50 | 140.50 | 80,748 |
| May 16, 2024 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 43,531 |
| May 15, 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 114,726 |
| May 14, 2024 | 140.00 | 141.45 | 140.38 | 140.00 | 140.00 | 73,759 |
| May 13, 2024 | 140.00 | 141.50 | 140.04 | 140.00 | 140.00 | 204,052 |
| May 10, 2024 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 223,091 |
| May 9, 2024 | 140.00 | 141.74 | 139.74 | 140.00 | 140.00 | 150,170 |
| May 8, 2024 | 140.00 | 141.35 | 139.15 | 140.00 | 140.00 | 117,032 |
| May 7, 2024 | 135.50 | 143.40 | 136.00 | 140.00 | 140.00 | 444,499 |
| May 3, 2024 | 134.50 | 135.80 | 134.34 | 135.50 | 135.50 | 178,967 |
| May 2, 2024 | 134.00 | 136.00 | 134.00 | 134.50 | 134.50 | 116,522 |
| May 1, 2024 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 140,432 |
| Apr 30, 2024 | 129.50 | 135.50 | 129.57 | 132.00 | 132.00 | 459,429 |
| Apr 29, 2024 | 140.50 | 140.32 | 125.45 | 129.50 | 129.50 | 547,207 |
| Apr 26, 2024 | 140.50 | 140.53 | 139.31 | 140.50 | 140.50 | 96,681 |
| Apr 25, 2024 | 140.50 | 140.64 | 139.25 | 140.50 | 140.50 | 70,404 |
| Apr 24, 2024 | 140.50 | 140.67 | 140.32 | 140.50 | 140.50 | 65,528 |
| Apr 23, 2024 | 140.50 | 140.85 | 140.32 | 140.50 | 140.50 | 77,603 |
| Apr 22, 2024 | 140.50 | 140.90 | 140.32 | 140.50 | 140.50 | 123,604 |
| Apr 19, 2024 | 140.50 | 141.16 | 140.32 | 140.50 | 140.50 | 108,477 |
| Apr 18, 2024 | 140.00 | 142.00 | 139.25 | 140.50 | 140.50 | 343,321 |
| Apr 17, 2024 | 140.00 | 141.20 | 139.15 | 140.00 | 140.00 | 54,739 |
| Apr 16, 2024 | 140.50 | 141.40 | 136.31 | 140.00 | 140.00 | 272,721 |
| Apr 15, 2024 | 143.50 | 143.88 | 139.00 | 140.50 | 140.50 | 220,991 |
| Apr 12, 2024 | 141.00 | 143.90 | 141.60 | 143.50 | 143.50 | 333,353 |
| Apr 11, 2024 | 141.00 | 141.75 | 140.67 | 141.00 | 141.00 | 414,163 |
| Apr 10, 2024 | 138.50 | 141.46 | 138.00 | 141.00 | 141.00 | 1,050,250 |
| Apr 9, 2024 | 140.50 | 140.70 | 137.50 | 138.50 | 138.50 | 397,242 |
| Apr 8, 2024 | 132.50 | 144.45 | 132.45 | 140.50 | 140.50 | 1,768,532 |
| Apr 5, 2024 | 130.00 | 132.50 | 127.50 | 130.00 | 130.00 | 78,913 |
| Apr 4, 2024 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 214,787 |
| Apr 3, 2024 | 132.50 | 133.95 | 128.62 | 130.00 | 130.00 | 151,602 |
| Apr 2, 2024 | 127.50 | 134.95 | 125.00 | 132.50 | 132.50 | 390,258 |
| Mar 28, 2024 | 125.00 | 132.00 | 125.05 | 127.50 | 127.50 | 780,308 |
| Mar 27, 2024 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | 180,251 |
| Mar 26, 2024 | 122.50 | 122.50 | 120.75 | 122.50 | 122.50 | 44,183 |
| Mar 25, 2024 | 121.00 | 123.90 | 120.51 | 122.50 | 122.50 | 173,203 |
| Mar 22, 2024 | 119.50 | 122.00 | 115.00 | 121.00 | 121.00 | 131,356 |
| Mar 21, 2024 | 119.50 | 122.00 | 118.15 | 119.50 | 119.50 | 370,466 |
| Mar 20, 2024 | 119.50 | 119.70 | 117.70 | 119.50 | 119.50 | 207,110 |
| Mar 19, 2024 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 63,135 |
| Mar 18, 2024 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 9,953 |
| Mar 15, 2024 | 119.50 | 119.68 | 118.90 | 119.50 | 119.50 | 6,285 |
| Mar 14, 2024 | 119.50 | 120.45 | 118.47 | 119.50 | 119.50 | 132,807 |
| Mar 13, 2024 | 118.50 | 120.45 | 118.05 | 119.50 | 119.50 | 119,210 |
| Mar 12, 2024 | 117.50 | 119.70 | 116.60 | 118.50 | 118.50 | 1,776,251 |
| Mar 11, 2024 | 120.00 | 120.70 | 117.50 | 118.50 | 118.50 | 111,341 |
| Mar 8, 2024 | 121.50 | 120.88 | 120.00 | 120.00 | 120.00 | 104,231 |
| Mar 7, 2024 | 121.50 | 121.80 | 120.00 | 121.50 | 121.50 | 107,101 |
| Mar 6, 2024 | 119.50 | 122.88 | 120.38 | 121.50 | 121.50 | 188,661 |
| Mar 5, 2024 | 122.00 | 121.75 | 118.15 | 118.50 | 118.50 | 129,092 |
| Mar 4, 2024 | 117.50 | 122.56 | 119.75 | 122.00 | 122.00 | 799,414 |
| Mar 1, 2024 | 117.50 | 119.75 | 115.00 | 117.50 | 117.50 | 340,913 |
| Feb 29, 2024 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 380,882 |
| Feb 28, 2024 | 117.50 | 117.50 | 115.61 | 117.50 | 117.50 | 146,259 |
| Feb 27, 2024 | 114.50 | 117.90 | 115.50 | 117.50 | 117.50 | 209,082 |
| Feb 26, 2024 | 114.50 | 116.22 | 113.00 | 114.50 | 114.50 | 162,435 |
| Feb 23, 2024 | 117.50 | 117.99 | 115.00 | 114.50 | 114.50 | 152,776 |
| Feb 22, 2024 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 157,502 |
| Feb 21, 2024 | 116.50 | 118.40 | 115.00 | 117.50 | 117.50 | 182,620 |
| Feb 20, 2024 | 114.50 | 116.95 | 113.68 | 116.50 | 116.50 | 70,368 |
| Feb 19, 2024 | 117.50 | 118.75 | 113.25 | 114.50 | 114.50 | 470,153 |
| Feb 16, 2024 | 111.00 | 118.99 | 108.50 | 117.50 | 117.50 | 307,378 |
| Feb 15, 2024 | 106.50 | 113.00 | 107.00 | 111.00 | 111.00 | 382,083 |
| Feb 14, 2024 | 106.00 | 107.00 | 104.67 | 106.50 | 106.50 | 82,254 |
| Feb 13, 2024 | 106.00 | 106.29 | 104.31 | 106.00 | 106.00 | 1,874,592 |
| Feb 12, 2024 | 106.00 | 106.39 | 104.31 | 106.00 | 106.00 | 251,881 |
| Feb 9, 2024 | 106.00 | 106.39 | 104.50 | 106.00 | 106.00 | 409,000 |
| Feb 8, 2024 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | 9,809 |
| Feb 7, 2024 | 105.50 | 105.85 | 105.00 | 105.50 | 105.50 | 85,026 |
| Feb 6, 2024 | 105.50 | 105.89 | 104.72 | 105.50 | 105.50 | 130,685 |
| Feb 5, 2024 | 104.00 | 105.90 | 104.70 | 105.50 | 105.50 | 165,681 |
| Feb 2, 2024 | 103.50 | 104.70 | 103.05 | 104.00 | 104.00 | 94,353 |
| Feb 1, 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 83,636 |
| Jan 31, 2024 | 104.00 | 103.65 | 103.00 | 103.00 | 103.00 | 132,534 |
| Jan 30, 2024 | 104.00 | 103.90 | 103.00 | 103.50 | 103.50 | 142,380 |
| Jan 29, 2024 | 103.50 | 103.95 | 102.55 | 103.50 | 103.50 | 137,023 |
| Jan 26, 2024 | 103.00 | 103.00 | 101.44 | 103.50 | 103.50 | 237,448 |
| Jan 25, 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1,803,602 |
| Jan 24, 2024 | 101.50 | 102.47 | 100.31 | 101.50 | 101.50 | 373,005 |
| Jan 23, 2024 | 101.00 | 102.00 | 100.31 | 101.00 | 101.00 | 1,072,999 |
| Jan 22, 2024 | 100.00 | 102.00 | 100.50 | 101.00 | 101.00 | 485,153 |
| Jan 19, 2024 | 101.50 | 100.90 | 97.00 | 99.50 | 99.50 | 312,536 |
| Jan 18, 2024 | 102.50 | 103.10 | 100.50 | 101.50 | 101.50 | 121,899 |
| Jan 17, 2024 | 105.00 | 104.99 | 101.50 | 102.50 | 102.50 | 126,542 |
| Jan 16, 2024 | 97.50 | 107.17 | 96.13 | 105.00 | 105.00 | 2,012,415 |
| Jan 15, 2024 | 97.20 | 100.00 | 96.00 | 97.50 | 97.50 | 248,134 |
| Jan 12, 2024 | 97.50 | 98.40 | 95.50 | 97.50 | 97.50 | 3,363,918 |
| Jan 11, 2024 | 93.00 | 98.00 | 92.55 | 97.50 | 97.50 | 2,069,912 |
| Jan 10, 2024 | 82.50 | 104.00 | 82.55 | 93.00 | 93.00 | 5,169,502 |
| Jan 9, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 8, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 3, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jan 2, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 29, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 28, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 27, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 22, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 21, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 20, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 19, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 18, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 15, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 14, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 13, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 12, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 11, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 8, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 7, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 6, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 5, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 4, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Dec 1, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 30, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 29, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 28, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 27, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 24, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 23, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 22, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 21, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 20, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 17, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 16, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 15, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 14, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 13, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 10, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 9, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 8, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Related Tickers
RM.L RM plc
76.50
-1.61%
APTD.L Aptitude Software Group plc
345.00
+3.60%
ZOO.L ZOO Digital Group plc
44.50
-3.26%
ALFA.L Alfa Financial Software Holdings PLC
219.50
-1.35%
ATG.L Auction Technology Group plc
463.00
-2.53%
SAAS.L Microlise Group plc
112.50
0.00%
DOTD.L dotdigital Group Plc
93.80
-3.60%
KNOS.L Kainos Group plc
795.00
-0.13%
MSTR MicroStrategy Incorporated
270.42
-0.14%