LSE - Delayed Quote GBp
British & American Ord (BAF.L)
As of 9:56 AM GMT. 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 |
---|---|---|---|---|---|---|
Nov 19, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 368 |
Nov 18, 2024 | 24.50 | 26.00 | 22.00 | 24.00 | 24.00 | 6,133 |
Nov 15, 2024 | 27.50 | 28.22 | 25.00 | 26.00 | 26.00 | 26,650 |
Nov 14, 2024 | 0.02 Dividend | |||||
Nov 14, 2024 | 32.00 | 31.00 | 26.05 | 28.00 | 28.00 | 87,595 |
Nov 13, 2024 | 33.50 | 35.00 | 30.40 | 30.40 | 30.38 | 61,576 |
Nov 12, 2024 | 34.00 | 36.00 | 31.40 | 32.00 | 31.98 | 47,675 |
Nov 11, 2024 | 33.50 | 36.00 | 32.00 | 34.00 | 33.98 | 156,249 |
Nov 8, 2024 | 33.00 | 36.01 | 32.00 | 33.50 | 33.48 | 32,319 |
Nov 7, 2024 | 32.50 | 35.00 | 31.00 | 33.00 | 32.98 | 20,950 |
Nov 6, 2024 | 32.00 | 34.00 | 30.20 | 32.50 | 32.48 | 30,758 |
Nov 5, 2024 | 34.00 | 35.78 | 30.00 | 33.40 | 33.38 | 89,760 |
Nov 4, 2024 | 30.00 | 37.40 | 28.00 | 29.00 | 28.98 | 147,847 |
Nov 1, 2024 | 30.50 | 31.92 | 27.40 | 27.40 | 27.38 | 8,153 |
Oct 31, 2024 | 28.50 | 32.00 | 25.40 | 25.40 | 25.39 | 102,127 |
Oct 30, 2024 | 26.00 | 30.00 | 24.80 | 28.00 | 27.98 | 27,725 |
Oct 29, 2024 | 26.00 | 28.00 | 24.00 | 26.00 | 25.99 | 9,913 |
Oct 28, 2024 | 25.50 | 28.00 | 23.60 | 26.00 | 25.99 | 24,686 |
Oct 25, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.49 | 3,283 |
Oct 24, 2024 | 24.50 | 27.00 | 23.00 | 24.50 | 24.49 | 43,665 |
Oct 23, 2024 | 24.50 | 25.85 | 25.85 | 24.50 | 24.49 | 1,909 |
Oct 22, 2024 | 25.00 | 26.00 | 22.60 | 25.00 | 24.99 | 10,129 |
Oct 21, 2024 | 22.50 | 27.00 | 22.60 | 25.00 | 24.99 | 37,088 |
Oct 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.49 | - |
Oct 17, 2024 | 22.50 | 21.00 | 21.00 | 22.50 | 22.49 | 563 |
Oct 16, 2024 | 24.00 | 24.00 | 21.00 | 21.60 | 21.59 | 987 |
Oct 15, 2024 | 21.50 | 24.00 | 20.00 | 22.50 | 22.49 | 6,086 |
Oct 14, 2024 | 21.50 | 23.00 | 20.77 | 21.50 | 21.49 | 17,802 |
Oct 11, 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.49 | 53,714 |
Oct 10, 2024 | 21.50 | 21.05 | 21.05 | 21.50 | 21.49 | 1,002 |
Oct 9, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.49 | - |
Oct 8, 2024 | 21.50 | 24.33 | 20.00 | 21.50 | 21.49 | 36,941 |
Oct 7, 2024 | 21.50 | 23.00 | 20.75 | 21.50 | 21.49 | 3,372 |
Oct 4, 2024 | 21.00 | 23.00 | 20.00 | 21.50 | 21.49 | 9,602 |
Oct 3, 2024 | 21.00 | 19.78 | 19.78 | 21.00 | 20.99 | 4,838 |
Oct 2, 2024 | 20.50 | 22.00 | 19.00 | 21.00 | 20.99 | 1,670 |
Oct 1, 2024 | 20.50 | 22.00 | 19.57 | 20.50 | 20.49 | 2,104 |
Sep 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 27, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 26, 2024 | 20.50 | 20.00 | 19.00 | 20.50 | 20.49 | 52 |
Sep 25, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.49 | 137 |
Sep 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 23, 2024 | 20.50 | 19.00 | 19.00 | 20.50 | 20.49 | 400 |
Sep 20, 2024 | 20.50 | 22.00 | 21.50 | 20.50 | 20.49 | 23,185 |
Sep 19, 2024 | 20.50 | 21.50 | 19.90 | 20.50 | 20.49 | 5,078 |
Sep 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | - |
Sep 13, 2024 | 20.50 | 19.14 | 19.14 | 20.50 | 20.49 | 18,745 |
Sep 12, 2024 | 20.50 | 21.97 | 21.97 | 20.50 | 20.49 | 417 |
Sep 11, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.49 | 393 |
Sep 10, 2024 | 21.00 | 22.00 | 19.00 | 20.50 | 20.49 | 4,786 |
Sep 9, 2024 | 21.00 | 22.96 | 19.68 | 21.00 | 20.99 | 1,147 |
Sep 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Sep 5, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 20.99 | 7 |
Sep 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Sep 3, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 20.99 | 57 |
Sep 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 30, 2024 | 21.00 | 19.68 | 19.68 | 21.00 | 20.99 | 529 |
Aug 29, 2024 | 21.00 | 22.50 | 19.00 | 21.00 | 20.99 | 6,630 |
Aug 28, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 20.99 | 156 |
Aug 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 23, 2024 | 21.00 | 21.96 | 21.96 | 21.00 | 20.99 | 5,000 |
Aug 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 21, 2024 | 21.00 | 21.96 | 21.96 | 21.00 | 20.99 | 321 |
Aug 20, 2024 | 21.00 | 19.30 | 19.00 | 21.00 | 20.99 | 22,000 |
Aug 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 14, 2024 | 21.00 | 19.20 | 19.20 | 21.00 | 20.99 | 2,479 |
Aug 13, 2024 | 21.00 | 19.04 | 19.04 | 21.00 | 20.99 | 10,000 |
Aug 12, 2024 | 21.00 | 19.20 | 19.20 | 21.00 | 20.99 | 351 |
Aug 9, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 20.99 | 110 |
Aug 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Aug 6, 2024 | 21.50 | 23.00 | 19.00 | 21.00 | 20.99 | 4,831 |
Aug 5, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.49 | - |
Aug 2, 2024 | 21.50 | 20.80 | 20.80 | 21.50 | 21.49 | 190 |
Aug 1, 2024 | 21.00 | 23.00 | 19.00 | 21.50 | 21.49 | 8,728 |
Jul 31, 2024 | 21.00 | 20.01 | 20.01 | 21.00 | 20.99 | 815 |
Jul 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | - |
Jul 29, 2024 | 21.00 | 22.90 | 20.60 | 21.00 | 20.99 | 2,436 |
Jul 26, 2024 | 21.00 | 22.90 | 19.99 | 21.00 | 20.99 | 1,277 |
Jul 25, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 20.99 | 231 |
Jul 24, 2024 | 21.00 | 19.96 | 19.00 | 21.00 | 20.99 | 322 |
Jul 23, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 20.99 | 193 |
Jul 22, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 20.99 | 733 |
Jul 19, 2024 | 23.00 | 25.00 | 19.00 | 21.00 | 20.99 | 13,245 |
Jul 18, 2024 | 23.00 | 21.00 | 21.00 | 23.00 | 22.99 | 413 |
Jul 17, 2024 | 23.00 | 25.00 | 21.00 | 23.00 | 22.99 | 36,021 |
Jul 16, 2024 | 21.50 | 24.00 | 20.00 | 23.00 | 22.99 | 7,661 |
Jul 15, 2024 | 21.50 | 20.62 | 20.62 | 21.50 | 21.49 | 1,351 |
Jul 12, 2024 | 19.50 | 22.00 | 19.00 | 21.00 | 20.99 | 4,781 |
Jul 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Jul 10, 2024 | 19.50 | 20.97 | 18.00 | 19.50 | 19.49 | 860 |
Jul 9, 2024 | 19.00 | 21.00 | 17.00 | 19.50 | 19.49 | 11,674 |
Jul 8, 2024 | 19.00 | 21.00 | 17.82 | 19.00 | 18.99 | 4,637 |
Jul 5, 2024 | 19.00 | 21.00 | 21.00 | 19.00 | 18.99 | 1,000 |
Jul 4, 2024 | 19.00 | 17.76 | 17.76 | 19.00 | 18.99 | 262 |
Jul 3, 2024 | 19.00 | 18.60 | 17.00 | 19.00 | 18.99 | 540 |
Jul 2, 2024 | 19.00 | 21.00 | 17.00 | 19.00 | 18.99 | 2,457 |
Jul 1, 2024 | 19.00 | 20.50 | 20.32 | 19.00 | 18.99 | 31,890 |
Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
Jun 27, 2024 | 19.00 | 17.76 | 17.76 | 19.00 | 18.99 | 10,463 |
Jun 26, 2024 | 18.50 | 21.00 | 17.00 | 19.00 | 18.99 | 62,354 |
Jun 25, 2024 | 19.00 | 19.70 | 17.51 | 18.50 | 18.49 | 20,119 |
Jun 24, 2024 | 19.00 | 19.70 | 18.30 | 19.00 | 18.99 | 788 |
Jun 21, 2024 | 19.00 | 18.30 | 18.30 | 19.00 | 18.99 | 356 |
Jun 20, 2024 | 19.00 | 18.30 | 18.30 | 19.00 | 18.99 | 1,060 |
Jun 19, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 18.99 | 634 |
Jun 18, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 18.99 | 138 |
Jun 17, 2024 | 19.00 | 18.30 | 18.30 | 19.00 | 18.99 | 850 |
Jun 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
Jun 13, 2024 | 19.00 | 18.30 | 18.30 | 19.00 | 18.99 | 38 |
Jun 12, 2024 | 19.00 | 19.50 | 18.25 | 19.00 | 18.99 | 52,172 |
Jun 11, 2024 | 19.00 | 20.00 | 18.25 | 19.00 | 18.99 | 27,149 |
Jun 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
Jun 7, 2024 | 18.50 | 20.00 | 20.00 | 19.00 | 18.99 | 12,500 |
Jun 6, 2024 | 18.50 | 19.76 | 19.76 | 18.50 | 18.49 | 152 |
Jun 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | 900 |
Jun 4, 2024 | 18.50 | 20.00 | 17.00 | 18.50 | 18.49 | 345 |
Jun 3, 2024 | 18.50 | 19.76 | 17.63 | 18.50 | 18.49 | 7,698 |
May 31, 2024 | 19.00 | 20.00 | 17.00 | 18.50 | 18.49 | 6,050 |
May 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
May 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
May 28, 2024 | 19.00 | 20.68 | 17.25 | 19.00 | 18.99 | 12,383 |
May 24, 2024 | 18.00 | 21.00 | 17.00 | 19.00 | 18.99 | 24,760 |
May 23, 2024 | 18.00 | 17.60 | 17.60 | 18.00 | 17.99 | 273 |
May 22, 2024 | 18.00 | 19.68 | 19.68 | 18.00 | 17.99 | 2,540 |
May 21, 2024 | 18.00 | 19.68 | 16.84 | 18.00 | 17.99 | 8,643 |
May 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
May 17, 2024 | 18.00 | 19.68 | 19.68 | 18.00 | 17.99 | 313 |
May 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
May 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
May 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
May 13, 2024 | 18.00 | 16.84 | 16.84 | 18.00 | 17.99 | 2,100 |
May 10, 2024 | 18.00 | 19.85 | 16.72 | 18.00 | 17.99 | 56,361 |
May 9, 2024 | 18.00 | 19.68 | 16.72 | 18.00 | 17.99 | 4,093 |
May 8, 2024 | 18.00 | 16.65 | 16.65 | 18.00 | 17.99 | 3,000 |
May 7, 2024 | 18.00 | 19.00 | 16.56 | 18.00 | 17.99 | 14,247 |
May 3, 2024 | 18.00 | 19.00 | 19.00 | 18.00 | 17.99 | 146 |
May 2, 2024 | 18.00 | 19.00 | 17.08 | 18.00 | 17.99 | 53,000 |
May 1, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 1,369 |
Apr 30, 2024 | 18.00 | 17.08 | 17.08 | 18.00 | 17.99 | 3,000 |
Apr 29, 2024 | 18.00 | 20.00 | 20.00 | 18.00 | 17.99 | 8 |
Apr 26, 2024 | 18.00 | 16.00 | 16.00 | 18.00 | 17.99 | 28 |
Apr 25, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 296 |
Apr 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 23, 2024 | 18.00 | 17.20 | 16.56 | 18.00 | 17.99 | 1,010 |
Apr 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 18, 2024 | 18.00 | 17.40 | 16.00 | 18.00 | 17.99 | 10,482 |
Apr 17, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 190 |
Apr 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 15, 2024 | 18.00 | 17.40 | 17.40 | 18.00 | 17.99 | 423 |
Apr 12, 2024 | 18.00 | 16.20 | 16.20 | 18.00 | 17.99 | 16 |
Apr 11, 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.19 | 223 |
Apr 10, 2024 | 18.00 | 20.00 | 14.75 | 18.00 | 17.99 | 240,677 |
Apr 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 8, 2024 | 18.00 | 19.52 | 15.25 | 18.00 | 17.99 | 73,302 |
Apr 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 4, 2024 | 18.00 | 20.00 | 19.52 | 18.00 | 17.99 | 11,438 |
Apr 3, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Apr 2, 2024 | 18.00 | 19.70 | 16.68 | 18.00 | 17.99 | 4,454 |
Mar 28, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 9,677 |
Mar 27, 2024 | 18.00 | 16.65 | 16.65 | 18.00 | 17.99 | 1,585 |
Mar 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Mar 25, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 29,280 |
Mar 22, 2024 | 18.00 | 16.48 | 16.48 | 18.00 | 17.99 | 1,500 |
Mar 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Mar 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Mar 19, 2024 | 18.00 | 16.00 | 16.00 | 18.00 | 17.99 | 558 |
Mar 18, 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.19 | 268 |
Mar 15, 2024 | 17.00 | 19.00 | 16.00 | 18.00 | 17.99 | 60,121 |
Mar 14, 2024 | 17.00 | 15.25 | 15.25 | 17.00 | 16.99 | 29,000 |
Mar 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
Mar 12, 2024 | 16.50 | 19.00 | 15.00 | 17.00 | 16.99 | 10,186 |
Mar 11, 2024 | 16.50 | 17.64 | 15.36 | 16.50 | 16.49 | 3,392 |
Mar 8, 2024 | 16.00 | 18.00 | 15.00 | 16.50 | 16.49 | 6,194 |
Mar 7, 2024 | 16.00 | 14.04 | 14.04 | 16.00 | 15.99 | 1,252 |
Mar 6, 2024 | 16.00 | 14.20 | 14.20 | 16.00 | 15.99 | 4,431 |
Mar 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
Mar 4, 2024 | 16.00 | 14.66 | 14.66 | 16.00 | 15.99 | 11,114 |
Mar 1, 2024 | 16.00 | 16.40 | 16.40 | 16.00 | 15.99 | 4,431 |
Feb 29, 2024 | 16.00 | 14.70 | 14.50 | 16.00 | 15.99 | 29,926 |
Feb 28, 2024 | 16.00 | 15.00 | 15.00 | 16.00 | 15.99 | 500 |
Feb 27, 2024 | 18.00 | 18.00 | 14.00 | 16.00 | 15.99 | 74,466 |
Feb 26, 2024 | 18.00 | 16.70 | 16.70 | 18.00 | 17.99 | 1,546 |
Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Feb 22, 2024 | 18.00 | 19.80 | 19.80 | 18.00 | 17.99 | 20,051 |
Feb 21, 2024 | 18.00 | 16.70 | 16.70 | 18.00 | 17.99 | 3,262 |
Feb 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Feb 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Feb 16, 2024 | 18.00 | 16.65 | 16.65 | 18.00 | 17.99 | 2,680 |
Feb 15, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 1,859 |
Feb 14, 2024 | 18.00 | 20.00 | 16.70 | 18.00 | 17.99 | 1,550 |
Feb 13, 2024 | 18.50 | 20.00 | 16.00 | 20.00 | 19.99 | 16,731 |
Feb 12, 2024 | 19.00 | 19.64 | 19.64 | 18.50 | 18.49 | 506 |
Feb 9, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.49 | - |
Feb 8, 2024 | 18.00 | 20.00 | 17.00 | 18.50 | 18.49 | 13,511 |
Feb 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Feb 6, 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.19 | 194 |
Feb 5, 2024 | 18.00 | 19.52 | 19.52 | 18.00 | 17.99 | 459 |
Feb 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Feb 1, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 82 |
Jan 31, 2024 | 18.00 | 20.00 | 16.60 | 18.00 | 17.99 | 2,645 |
Jan 30, 2024 | 18.00 | 16.65 | 16.40 | 18.00 | 17.99 | 4,272 |
Jan 29, 2024 | 18.50 | 19.36 | 16.65 | 18.00 | 17.99 | 16,711 |
Jan 26, 2024 | 18.00 | 20.00 | 17.00 | 19.00 | 18.99 | 8,164 |
Jan 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Jan 24, 2024 | 18.00 | 16.50 | 16.50 | 18.00 | 17.99 | 1,500 |
Jan 23, 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.19 | 179 |
Jan 22, 2024 | 18.00 | 19.81 | 19.81 | 18.00 | 17.99 | 25,235 |
Jan 19, 2024 | 18.00 | 20.00 | 16.00 | 16.40 | 16.39 | 5,243 |
Jan 18, 2024 | 19.00 | 20.00 | 16.00 | 18.00 | 17.99 | 30,640 |
Jan 17, 2024 | 19.00 | 19.90 | 18.02 | 19.00 | 18.99 | 5,440 |
Jan 16, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 18.99 | 502 |
Jan 15, 2024 | 18.00 | 19.66 | 18.00 | 19.00 | 18.99 | 201 |
Jan 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
Jan 11, 2024 | 18.00 | 20.00 | 16.00 | 19.00 | 18.99 | 28,172 |
Jan 10, 2024 | 18.00 | 19.32 | 16.04 | 18.00 | 17.99 | 2,333 |
Jan 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Jan 8, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Jan 5, 2024 | 18.00 | 19.32 | 16.04 | 18.00 | 17.99 | 16,561 |
Jan 4, 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 1,894 |
Jan 3, 2024 | 18.00 | 20.00 | 16.00 | 17.90 | 17.89 | 983 |
Jan 2, 2024 | 18.00 | 19.80 | 19.80 | 19.80 | 19.79 | 289 |
Dec 29, 2023 | 18.00 | 20.00 | 20.00 | 18.00 | 17.99 | 1,414 |
Dec 28, 2023 | 18.00 | 19.50 | 15.12 | 19.50 | 19.49 | 24,328 |
Dec 27, 2023 | 18.00 | 19.40 | 16.20 | 18.00 | 17.99 | 4,818 |
Dec 22, 2023 | 18.00 | 20.00 | 16.00 | 18.00 | 17.99 | 18,344 |
Dec 21, 2023 | 18.00 | 20.00 | 16.00 | 16.20 | 16.19 | 1,906 |
Dec 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - |
Dec 19, 2023 | 18.00 | 18.25 | 17.60 | 18.00 | 17.99 | 62,409 |
Dec 18, 2023 | 18.00 | 16.04 | 16.04 | 18.00 | 17.99 | 79 |
Dec 15, 2023 | 18.00 | 17.60 | 17.60 | 18.00 | 17.99 | 96 |
Dec 14, 2023 | 18.00 | 17.80 | 17.80 | 18.00 | 17.99 | 2,761 |
Dec 13, 2023 | 21.50 | 22.00 | 15.00 | 18.00 | 17.99 | 90,167 |
Dec 12, 2023 | 21.50 | 18.35 | 18.00 | 21.50 | 21.49 | 9,053 |
Dec 11, 2023 | 21.50 | 19.40 | 19.40 | 19.40 | 19.39 | 258 |
Dec 8, 2023 | 23.50 | 25.00 | 17.00 | 21.50 | 21.49 | 64,100 |
Dec 7, 2023 | 0.02 Dividend | |||||
Dec 7, 2023 | 20.50 | 26.00 | 19.00 | 23.50 | 23.49 | 8,149 |
Dec 6, 2023 | 18.50 | 23.00 | 16.00 | 21.00 | 20.97 | 33,869 |
Dec 5, 2023 | 18.50 | 20.20 | 16.05 | 20.20 | 20.17 | 10,053 |
Dec 4, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | - |
Dec 1, 2023 | 18.50 | 20.95 | 20.95 | 18.50 | 18.47 | 97 |
Nov 30, 2023 | 18.50 | 21.00 | 16.00 | 18.50 | 18.47 | 132 |
Nov 29, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | - |
Nov 28, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | - |
Nov 27, 2023 | 18.50 | 22.00 | 16.00 | 18.50 | 18.47 | 21,970 |
Nov 24, 2023 | 17.50 | 22.00 | 16.00 | 18.50 | 18.47 | 13,975 |
Nov 23, 2023 | 17.50 | 20.00 | 17.30 | 20.00 | 19.97 | 460 |
Nov 22, 2023 | 17.50 | 19.20 | 19.20 | 19.20 | 19.17 | 223 |
Nov 21, 2023 | 17.50 | 19.95 | 19.20 | 17.50 | 17.48 | 1,040 |
Nov 20, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.48 | - |
Related Tickers
ARR.L Aurora Ord
233.50
+0.21%
ARES-PB Ares Management Corp
54.00
+0.58%
BASC.L Brown Advisory US Smaller Companies Ord
1,450.00
-0.34%
AP6.DU CapMan Oyj
1.6420
-0.97%
ASXSF Elysee Development Corp.
0.2400
0.00%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
20.00
+0.50%
INV.L Investment Company Ord
376.90
+0.51%
B7E.DE Blue Cap AG
16.60
-0.60%
ASLI.L abrdn European Logistics Income PLC
57.26
-0.60%
AEET.L Aquila Energy Efficiency Trust Ord
52.03
-2.75%