LSE - Delayed Quote GBp
Molten Ventures Plc (GROW.L)
At close: November 4 at 4:35 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 4, 2024 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | 343,961 |
| Nov 1, 2024 | 335.00 | 343.50 | 335.00 | 336.50 | 336.50 | 429,206 |
| Oct 31, 2024 | 352.00 | 364.50 | 337.00 | 340.00 | 340.00 | 928,136 |
| Oct 30, 2024 | 365.00 | 378.50 | 337.76 | 358.50 | 358.50 | 1,523,434 |
| Oct 29, 2024 | 395.00 | 398.50 | 366.00 | 366.00 | 366.00 | 1,342,331 |
| Oct 28, 2024 | 417.00 | 421.00 | 398.50 | 398.50 | 398.50 | 853,173 |
| Oct 25, 2024 | 401.50 | 419.00 | 396.50 | 417.00 | 417.00 | 528,144 |
| Oct 24, 2024 | 410.50 | 410.50 | 390.50 | 399.00 | 399.00 | 136,750 |
| Oct 23, 2024 | 394.50 | 402.00 | 393.00 | 393.00 | 393.00 | 223,002 |
| Oct 22, 2024 | 415.00 | 415.00 | 395.50 | 400.50 | 400.50 | 327,478 |
| Oct 21, 2024 | 405.00 | 417.50 | 399.00 | 401.00 | 401.00 | 335,505 |
| Oct 18, 2024 | 409.00 | 414.00 | 395.50 | 406.50 | 406.50 | 415,717 |
| Oct 17, 2024 | 403.50 | 409.00 | 399.00 | 402.50 | 402.50 | 378,035 |
| Oct 16, 2024 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 394,914 |
| Oct 15, 2024 | 390.50 | 398.50 | 388.00 | 393.00 | 393.00 | 407,888 |
| Oct 14, 2024 | 382.50 | 401.50 | 382.50 | 391.00 | 391.00 | 187,255 |
| Oct 11, 2024 | 382.50 | 394.50 | 382.50 | 388.50 | 388.50 | 176,620 |
| Oct 10, 2024 | 386.00 | 394.50 | 385.00 | 391.50 | 391.50 | 585,247 |
| Oct 9, 2024 | 386.50 | 393.00 | 383.50 | 393.00 | 393.00 | 402,384 |
| Oct 8, 2024 | 387.00 | 395.82 | 382.50 | 385.50 | 385.50 | 826,735 |
| Oct 7, 2024 | 396.00 | 402.50 | 390.00 | 397.50 | 397.50 | 209,748 |
| Oct 4, 2024 | 400.00 | 403.00 | 393.77 | 397.00 | 397.00 | 260,934 |
| Oct 3, 2024 | 401.00 | 401.00 | 391.17 | 394.50 | 394.50 | 282,102 |
| Oct 2, 2024 | 399.00 | 402.00 | 392.00 | 393.50 | 393.50 | 222,164 |
| Oct 1, 2024 | 410.00 | 413.00 | 399.00 | 399.50 | 399.50 | 874,134 |
| Sep 30, 2024 | 411.50 | 412.00 | 402.00 | 404.00 | 404.00 | 1,080,487 |
| Sep 27, 2024 | 412.00 | 412.00 | 404.50 | 409.00 | 409.00 | 372,324 |
| Sep 26, 2024 | 396.00 | 410.00 | 396.00 | 404.00 | 404.00 | 323,778 |
| Sep 25, 2024 | 407.00 | 407.00 | 395.50 | 395.50 | 395.50 | 257,127 |
| Sep 24, 2024 | 409.50 | 412.50 | 398.00 | 403.50 | 403.50 | 330,231 |
| Sep 23, 2024 | 415.50 | 418.50 | 404.50 | 409.50 | 409.50 | 373,881 |
| Sep 20, 2024 | 426.00 | 428.50 | 410.50 | 410.50 | 410.50 | 1,176,767 |
| Sep 19, 2024 | 425.00 | 432.50 | 419.42 | 430.00 | 430.00 | 1,480,866 |
| Sep 18, 2024 | 420.50 | 423.00 | 411.00 | 416.50 | 416.50 | 477,635 |
| Sep 17, 2024 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 588,521 |
| Sep 16, 2024 | 423.50 | 431.50 | 418.50 | 421.00 | 421.00 | 235,501 |
| Sep 13, 2024 | 414.00 | 430.00 | 408.50 | 430.00 | 430.00 | 317,983 |
| Sep 12, 2024 | 410.00 | 420.00 | 405.50 | 410.00 | 410.00 | 1,809,285 |
| Sep 11, 2024 | 401.50 | 409.00 | 398.50 | 406.00 | 406.00 | 956,354 |
| Sep 10, 2024 | 407.50 | 414.90 | 397.00 | 405.00 | 405.00 | 1,430,896 |
| Sep 9, 2024 | 410.00 | 419.00 | 409.00 | 415.00 | 415.00 | 442,311 |
| Sep 6, 2024 | 410.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1,214,939 |
| Sep 5, 2024 | 409.00 | 412.00 | 400.00 | 400.00 | 400.00 | 362,952 |
| Sep 4, 2024 | 395.00 | 407.00 | 390.00 | 407.00 | 407.00 | 637,071 |
| Sep 3, 2024 | 408.00 | 414.37 | 396.00 | 396.00 | 396.00 | 588,633 |
| Sep 2, 2024 | 410.00 | 412.00 | 401.50 | 404.50 | 404.50 | 544,835 |
| Aug 30, 2024 | 405.00 | 418.00 | 405.00 | 410.00 | 410.00 | 652,602 |
| Aug 29, 2024 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | 1,058,954 |
| Aug 28, 2024 | 427.00 | 427.00 | 413.50 | 413.50 | 413.50 | 256,074 |
| Aug 27, 2024 | 419.00 | 427.50 | 399.29 | 425.00 | 425.00 | 1,506,908 |
| Aug 23, 2024 | 403.50 | 430.00 | 403.50 | 422.00 | 422.00 | 805,405 |
| Aug 22, 2024 | 407.50 | 412.00 | 401.00 | 407.00 | 407.00 | 584,062 |
| Aug 21, 2024 | 397.50 | 410.00 | 395.00 | 406.50 | 406.50 | 974,608 |
| Aug 20, 2024 | 410.00 | 421.00 | 395.00 | 395.00 | 395.00 | 836,640 |
| Aug 19, 2024 | 420.00 | 426.50 | 412.50 | 412.50 | 412.50 | 379,435 |
| Aug 16, 2024 | 395.00 | 418.00 | 395.00 | 416.50 | 416.50 | 454,133 |
| Aug 15, 2024 | 400.00 | 407.50 | 386.00 | 406.00 | 406.00 | 482,279 |
| Aug 14, 2024 | 383.50 | 399.50 | 378.00 | 386.50 | 386.50 | 575,275 |
| Aug 13, 2024 | 366.00 | 373.50 | 362.00 | 368.50 | 368.50 | 299,388 |
| Aug 12, 2024 | 362.00 | 365.50 | 356.00 | 362.50 | 362.50 | 263,760 |
| Aug 9, 2024 | 358.00 | 364.01 | 352.00 | 357.50 | 357.50 | 212,258 |
| Aug 8, 2024 | 363.00 | 363.00 | 343.00 | 353.50 | 353.50 | 418,369 |
| Aug 7, 2024 | 349.00 | 361.00 | 348.46 | 352.50 | 352.50 | 542,002 |
| Aug 6, 2024 | 347.50 | 357.50 | 343.00 | 345.00 | 345.00 | 534,070 |
| Aug 5, 2024 | 334.00 | 347.00 | 323.00 | 342.50 | 342.50 | 872,801 |
| Aug 2, 2024 | 364.50 | 364.50 | 343.00 | 348.00 | 348.00 | 517,151 |
| Aug 1, 2024 | 380.00 | 381.00 | 362.00 | 368.50 | 368.50 | 694,743 |
| Jul 31, 2024 | 365.00 | 378.00 | 365.00 | 373.00 | 373.00 | 384,197 |
| Jul 30, 2024 | 358.00 | 374.50 | 353.50 | 369.00 | 369.00 | 348,041 |
| Jul 29, 2024 | 375.00 | 380.00 | 356.75 | 357.50 | 357.50 | 330,900 |
| Jul 26, 2024 | 353.50 | 377.50 | 352.09 | 370.00 | 370.00 | 587,138 |
| Jul 25, 2024 | 343.00 | 349.00 | 333.50 | 349.00 | 349.00 | 400,028 |
| Jul 24, 2024 | 349.00 | 350.00 | 343.00 | 343.00 | 343.00 | 192,739 |
| Jul 23, 2024 | 357.00 | 357.00 | 344.00 | 348.00 | 348.00 | 327,643 |
| Jul 22, 2024 | 365.00 | 365.00 | 351.00 | 353.50 | 353.50 | 204,531 |
| Jul 19, 2024 | 365.00 | 368.00 | 353.38 | 355.00 | 355.00 | 283,384 |
| Jul 18, 2024 | 360.00 | 375.50 | 360.00 | 365.00 | 365.00 | 278,836 |
| Jul 17, 2024 | 374.50 | 377.50 | 363.00 | 364.00 | 364.00 | 292,960 |
| Jul 16, 2024 | 380.50 | 393.00 | 370.00 | 373.00 | 373.00 | 451,324 |
| Jul 15, 2024 | 380.00 | 394.00 | 380.00 | 391.00 | 391.00 | 335,984 |
| Jul 12, 2024 | 390.00 | 394.41 | 380.00 | 391.00 | 391.00 | 389,309 |
| Jul 11, 2024 | 366.00 | 389.50 | 366.00 | 389.50 | 389.50 | 1,338,556 |
| Jul 10, 2024 | 369.00 | 381.50 | 369.00 | 381.00 | 381.00 | 255,565 |
| Jul 9, 2024 | 390.00 | 390.00 | 366.50 | 368.50 | 368.50 | 177,122 |
| Jul 8, 2024 | 375.00 | 389.00 | 375.00 | 385.50 | 385.50 | 311,486 |
| Jul 5, 2024 | 384.50 | 392.50 | 379.50 | 381.00 | 381.00 | 454,648 |
| Jul 4, 2024 | 380.50 | 382.00 | 370.00 | 382.00 | 382.00 | 395,075 |
| Jul 3, 2024 | 365.50 | 375.50 | 351.00 | 373.00 | 373.00 | 354,873 |
| Jul 2, 2024 | 357.00 | 363.50 | 352.00 | 358.50 | 358.50 | 240,012 |
| Jul 1, 2024 | 362.00 | 369.50 | 357.27 | 358.50 | 358.50 | 412,932 |
| Jun 28, 2024 | 385.00 | 385.00 | 364.00 | 366.00 | 366.00 | 611,482 |
| Jun 27, 2024 | 385.00 | 385.00 | 363.42 | 379.50 | 379.50 | 243,240 |
| Jun 26, 2024 | 376.50 | 383.50 | 367.50 | 374.00 | 374.00 | 378,450 |
| Jun 25, 2024 | 400.00 | 400.00 | 379.50 | 380.50 | 380.50 | 410,407 |
| Jun 24, 2024 | 403.00 | 406.50 | 387.00 | 387.50 | 387.50 | 852,796 |
| Jun 21, 2024 | 420.00 | 427.50 | 395.00 | 404.50 | 404.50 | 2,692,115 |
| Jun 20, 2024 | 400.00 | 424.50 | 392.00 | 424.50 | 424.50 | 790,675 |
| Jun 19, 2024 | 408.00 | 415.50 | 401.00 | 401.50 | 401.50 | 433,866 |
| Jun 18, 2024 | 407.00 | 413.30 | 399.00 | 411.00 | 411.00 | 747,039 |
| Jun 17, 2024 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 478,878 |
| Jun 14, 2024 | 390.00 | 413.00 | 389.50 | 393.50 | 393.50 | 931,504 |
| Jun 13, 2024 | 400.00 | 412.00 | 384.27 | 402.00 | 402.00 | 672,721 |
| Jun 12, 2024 | 332.00 | 402.50 | 332.00 | 401.50 | 401.50 | 1,923,993 |
| Jun 11, 2024 | 345.50 | 345.50 | 325.76 | 337.00 | 337.00 | 512,496 |
| Jun 10, 2024 | 325.00 | 342.50 | 325.00 | 331.00 | 331.00 | 623,084 |
| Jun 7, 2024 | 332.00 | 345.50 | 325.50 | 340.00 | 340.00 | 1,524,044 |
| Jun 6, 2024 | 346.50 | 346.50 | 325.39 | 329.50 | 329.50 | 1,347,136 |
| Jun 5, 2024 | 342.00 | 347.50 | 328.00 | 338.00 | 338.00 | 1,802,781 |
| Jun 4, 2024 | 336.00 | 344.50 | 333.00 | 339.50 | 339.50 | 1,571,114 |
| Jun 3, 2024 | 327.50 | 342.50 | 327.50 | 338.50 | 338.50 | 260,940 |
| May 31, 2024 | 344.00 | 347.50 | 324.50 | 331.50 | 331.50 | 1,338,764 |
| May 30, 2024 | 327.00 | 346.00 | 326.50 | 341.50 | 341.50 | 5,596,119 |
| May 29, 2024 | 328.50 | 330.78 | 321.50 | 324.50 | 324.50 | 2,374,911 |
| May 28, 2024 | 333.00 | 341.50 | 327.00 | 327.00 | 327.00 | 790,818 |
| May 24, 2024 | 314.00 | 330.00 | 313.78 | 329.00 | 329.00 | 708,575 |
| May 23, 2024 | 331.00 | 331.00 | 314.00 | 314.00 | 314.00 | 876,724 |
| May 22, 2024 | 334.00 | 334.00 | 316.50 | 322.00 | 322.00 | 2,515,368 |
| May 21, 2024 | 327.50 | 331.00 | 318.75 | 321.00 | 321.00 | 399,156 |
| May 20, 2024 | 328.00 | 333.50 | 314.31 | 333.50 | 333.50 | 280,967 |
| May 17, 2024 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 1,160,736 |
| May 16, 2024 | 321.00 | 326.00 | 309.00 | 309.50 | 309.50 | 476,871 |
| May 15, 2024 | 310.00 | 327.49 | 306.50 | 317.50 | 317.50 | 684,835 |
| May 14, 2024 | 301.00 | 309.69 | 301.00 | 307.00 | 307.00 | 242,684 |
| May 13, 2024 | 310.00 | 311.50 | 305.50 | 306.50 | 306.50 | 491,463 |
| May 10, 2024 | 304.00 | 308.00 | 292.50 | 306.00 | 306.00 | 828,194 |
| May 9, 2024 | 296.50 | 304.50 | 295.50 | 304.50 | 304.50 | 551,298 |
| May 8, 2024 | 288.00 | 295.00 | 283.50 | 295.00 | 295.00 | 681,413 |
| May 7, 2024 | 298.50 | 298.50 | 281.50 | 284.50 | 284.50 | 413,836 |
| May 3, 2024 | 279.00 | 290.00 | 277.75 | 285.50 | 285.50 | 289,129 |
| May 2, 2024 | 284.00 | 288.50 | 280.64 | 284.50 | 284.50 | 641,657 |
| May 1, 2024 | 280.00 | 286.57 | 274.00 | 282.50 | 282.50 | 1,053,380 |
| Apr 30, 2024 | 264.50 | 284.50 | 262.50 | 279.50 | 279.50 | 1,388,907 |
| Apr 29, 2024 | 259.00 | 262.00 | 251.53 | 261.50 | 261.50 | 804,474 |
| Apr 26, 2024 | 228.00 | 252.50 | 228.00 | 247.50 | 247.50 | 1,023,869 |
| Apr 25, 2024 | 230.00 | 244.50 | 228.50 | 237.50 | 237.50 | 978,311 |
| Apr 24, 2024 | 237.00 | 240.00 | 232.50 | 233.50 | 233.50 | 502,935 |
| Apr 23, 2024 | 230.00 | 247.00 | 230.00 | 240.00 | 240.00 | 1,659,761 |
| Apr 22, 2024 | 223.00 | 228.50 | 223.00 | 226.00 | 226.00 | 405,366 |
| Apr 19, 2024 | 217.00 | 225.50 | 214.50 | 224.00 | 224.00 | 624,452 |
| Apr 18, 2024 | 224.50 | 224.50 | 214.98 | 221.00 | 221.00 | 1,907,458 |
| Apr 17, 2024 | 217.50 | 223.50 | 216.00 | 218.50 | 218.50 | 700,622 |
| Apr 16, 2024 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 1,028,919 |
| Apr 15, 2024 | 238.00 | 240.50 | 232.50 | 238.00 | 238.00 | 648,233 |
| Apr 12, 2024 | 236.00 | 247.19 | 236.00 | 238.00 | 238.00 | 1,272,119 |
| Apr 11, 2024 | 234.00 | 243.00 | 234.00 | 241.00 | 241.00 | 838,174 |
| Apr 10, 2024 | 243.50 | 246.50 | 233.50 | 235.00 | 235.00 | 757,829 |
| Apr 9, 2024 | 239.00 | 246.52 | 234.00 | 241.50 | 241.50 | 1,037,732 |
| Apr 8, 2024 | 234.00 | 240.00 | 229.00 | 239.00 | 239.00 | 730,805 |
| Apr 5, 2024 | 228.50 | 233.00 | 227.00 | 231.50 | 231.50 | 473,810 |
| Apr 4, 2024 | 227.00 | 234.00 | 229.50 | 234.00 | 234.00 | 566,588 |
| Apr 3, 2024 | 226.00 | 232.92 | 223.00 | 227.50 | 227.50 | 515,024 |
| Apr 2, 2024 | 240.00 | 250.00 | 226.50 | 226.50 | 226.50 | 899,525 |
| Mar 28, 2024 | 240.00 | 240.00 | 228.00 | 236.60 | 236.60 | 1,034,944 |
| Mar 27, 2024 | 233.00 | 234.00 | 229.40 | 232.40 | 232.40 | 3,293,631 |
| Mar 26, 2024 | 233.20 | 241.00 | 232.38 | 233.00 | 233.00 | 389,625 |
| Mar 25, 2024 | 235.00 | 238.52 | 232.40 | 235.00 | 235.00 | 409,494 |
| Mar 22, 2024 | 235.80 | 240.60 | 231.20 | 236.80 | 236.80 | 1,888,180 |
| Mar 21, 2024 | 231.20 | 239.60 | 226.00 | 237.80 | 237.80 | 1,476,100 |
| Mar 20, 2024 | 232.80 | 235.40 | 225.40 | 226.00 | 226.00 | 687,862 |
| Mar 19, 2024 | 237.00 | 237.60 | 226.40 | 233.60 | 233.60 | 1,735,863 |
| Mar 18, 2024 | 254.60 | 257.80 | 238.00 | 238.00 | 238.00 | 598,592 |
| Mar 15, 2024 | 249.60 | 260.20 | 248.80 | 255.80 | 255.80 | 4,705,238 |
| Mar 14, 2024 | 259.00 | 262.40 | 249.40 | 250.40 | 250.40 | 639,879 |
| Mar 13, 2024 | 255.00 | 270.00 | 252.40 | 254.80 | 254.80 | 1,458,372 |
| Mar 12, 2024 | 255.00 | 265.20 | 255.00 | 259.40 | 259.40 | 881,708 |
| Mar 11, 2024 | 243.40 | 253.60 | 240.00 | 253.00 | 253.00 | 424,014 |
| Mar 8, 2024 | 258.00 | 264.20 | 240.00 | 246.20 | 246.20 | 831,519 |
| Mar 7, 2024 | 258.40 | 264.80 | 258.40 | 259.80 | 259.80 | 782,571 |
| Mar 6, 2024 | 244.20 | 260.00 | 244.20 | 257.20 | 257.20 | 10,084,881 |
| Mar 5, 2024 | 260.00 | 262.80 | 249.20 | 250.00 | 250.00 | 371,915 |
| Mar 4, 2024 | 267.00 | 270.28 | 260.40 | 260.40 | 260.40 | 2,451,799 |
| Mar 1, 2024 | 272.80 | 279.00 | 262.00 | 265.00 | 265.00 | 1,242,164 |
| Feb 29, 2024 | 250.00 | 271.40 | 250.00 | 265.60 | 265.60 | 758,331 |
| Feb 28, 2024 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | 194,306 |
| Feb 27, 2024 | 251.20 | 259.00 | 247.30 | 259.00 | 259.00 | 251,329 |
| Feb 26, 2024 | 250.00 | 259.80 | 249.20 | 251.40 | 251.40 | 145,072 |
| Feb 23, 2024 | 256.40 | 256.40 | 246.00 | 250.80 | 250.80 | 159,055 |
| Feb 22, 2024 | 234.20 | 253.20 | 234.20 | 247.20 | 247.20 | 541,526 |
| Feb 21, 2024 | 236.00 | 241.80 | 229.80 | 234.40 | 234.40 | 396,715 |
| Feb 20, 2024 | 250.00 | 250.00 | 238.40 | 238.40 | 238.40 | 257,908 |
| Feb 19, 2024 | 245.40 | 249.80 | 239.80 | 244.00 | 244.00 | 489,658 |
| Feb 16, 2024 | 240.00 | 248.28 | 240.00 | 242.40 | 242.40 | 211,277 |
| Feb 15, 2024 | 245.80 | 245.80 | 239.40 | 243.00 | 243.00 | 258,738 |
| Feb 14, 2024 | 232.20 | 241.80 | 232.20 | 236.60 | 236.60 | 188,814 |
| Feb 13, 2024 | 244.20 | 246.22 | 231.00 | 234.00 | 234.00 | 298,453 |
| Feb 12, 2024 | 236.60 | 244.00 | 229.40 | 234.60 | 234.60 | 223,393 |
| Feb 9, 2024 | 229.20 | 237.00 | 226.60 | 232.40 | 232.40 | 380,334 |
| Feb 8, 2024 | 214.00 | 231.60 | 214.00 | 225.00 | 225.00 | 415,235 |
| Feb 7, 2024 | 225.60 | 225.60 | 210.40 | 216.80 | 216.80 | 444,335 |
| Feb 6, 2024 | 215.00 | 224.60 | 215.00 | 217.00 | 217.00 | 520,283 |
| Feb 5, 2024 | 226.40 | 233.60 | 215.00 | 215.00 | 215.00 | 305,702 |
| Feb 2, 2024 | 221.20 | 240.80 | 217.80 | 224.40 | 224.40 | 649,834 |
| Feb 1, 2024 | 246.60 | 246.60 | 221.60 | 221.60 | 221.60 | 617,651 |
| Jan 31, 2024 | 248.00 | 259.34 | 238.60 | 238.60 | 238.60 | 640,235 |
| Jan 30, 2024 | 254.80 | 261.40 | 254.00 | 260.00 | 260.00 | 124,062 |
| Jan 29, 2024 | 253.00 | 259.40 | 245.70 | 256.00 | 256.00 | 490,123 |
| Jan 26, 2024 | 255.20 | 266.00 | 244.80 | 255.60 | 255.60 | 382,076 |
| Jan 25, 2024 | 264.80 | 274.60 | 257.60 | 267.00 | 267.00 | 272,840 |
| Jan 24, 2024 | 256.80 | 268.40 | 252.68 | 264.60 | 264.60 | 166,641 |
| Jan 23, 2024 | 247.40 | 258.40 | 247.40 | 254.00 | 254.00 | 145,818 |
| Jan 22, 2024 | 256.20 | 261.00 | 249.02 | 252.80 | 252.80 | 116,953 |
| Jan 19, 2024 | 259.80 | 263.40 | 243.80 | 249.80 | 249.80 | 287,174 |
| Jan 18, 2024 | 247.80 | 259.60 | 246.00 | 259.00 | 259.00 | 319,682 |
| Jan 17, 2024 | 248.20 | 258.00 | 244.80 | 250.20 | 250.20 | 205,939 |
| Jan 16, 2024 | 250.00 | 263.40 | 246.55 | 259.80 | 259.80 | 272,101 |
| Jan 15, 2024 | 245.00 | 257.20 | 245.00 | 250.00 | 250.00 | 157,588 |
| Jan 12, 2024 | 255.00 | 260.00 | 249.60 | 250.00 | 250.00 | 254,132 |
| Jan 11, 2024 | 245.80 | 268.20 | 245.80 | 250.00 | 250.00 | 279,431 |
| Jan 10, 2024 | 252.00 | 258.20 | 247.60 | 248.00 | 248.00 | 305,224 |
| Jan 9, 2024 | 265.00 | 257.00 | 251.00 | 254.20 | 254.20 | 304,754 |
| Jan 8, 2024 | 276.20 | 276.20 | 251.60 | 260.40 | 260.40 | 114,666 |
| Jan 5, 2024 | 280.00 | 280.00 | 253.00 | 261.40 | 261.40 | 746,573 |
| Jan 4, 2024 | 249.80 | 274.40 | 249.80 | 267.20 | 267.20 | 329,205 |
| Jan 3, 2024 | 261.20 | 275.00 | 259.40 | 262.20 | 262.20 | 237,980 |
| Jan 2, 2024 | 270.00 | 289.00 | 265.00 | 271.00 | 271.00 | 271,164 |
| Dec 29, 2023 | 277.20 | 290.80 | 272.40 | 277.60 | 277.60 | 117,272 |
| Dec 28, 2023 | 283.20 | 300.00 | 275.20 | 279.20 | 279.20 | 345,198 |
| Dec 27, 2023 | 300.00 | 300.00 | 277.20 | 280.40 | 280.40 | 176,070 |
| Dec 22, 2023 | 287.40 | 289.60 | 280.80 | 285.00 | 285.00 | 155,894 |
| Dec 21, 2023 | 300.00 | 300.00 | 279.20 | 286.60 | 286.60 | 437,861 |
| Dec 20, 2023 | 295.00 | 304.60 | 288.00 | 290.00 | 290.00 | 669,273 |
| Dec 19, 2023 | 285.00 | 290.20 | 279.00 | 290.20 | 290.20 | 535,011 |
| Dec 18, 2023 | 278.00 | 294.40 | 271.40 | 279.20 | 279.20 | 880,412 |
| Dec 15, 2023 | 269.00 | 278.40 | 265.74 | 277.00 | 277.00 | 2,330,068 |
| Dec 14, 2023 | 249.60 | 274.00 | 230.20 | 264.60 | 264.60 | 1,125,058 |
| Dec 13, 2023 | 232.00 | 252.20 | 232.00 | 238.60 | 238.60 | 223,760 |
| Dec 12, 2023 | 263.40 | 263.40 | 239.00 | 243.40 | 243.40 | 183,686 |
| Dec 11, 2023 | 240.00 | 262.20 | 240.00 | 252.20 | 252.20 | 272,783 |
| Dec 8, 2023 | 242.40 | 256.00 | 242.40 | 251.40 | 251.40 | 3,500,560 |
| Dec 7, 2023 | 250.00 | 263.60 | 246.80 | 252.00 | 252.00 | 131,244 |
| Dec 6, 2023 | 250.00 | 261.00 | 250.00 | 253.00 | 253.00 | 247,906 |
| Dec 5, 2023 | 252.40 | 261.80 | 250.20 | 253.20 | 253.20 | 208,638 |
| Dec 4, 2023 | 271.00 | 271.00 | 255.60 | 255.60 | 255.60 | 355,629 |
| Dec 1, 2023 | 267.00 | 270.00 | 260.00 | 268.20 | 268.20 | 676,363 |
| Nov 30, 2023 | 263.00 | 270.00 | 256.80 | 260.20 | 260.20 | 1,131,558 |
| Nov 29, 2023 | 256.00 | 265.46 | 253.25 | 261.80 | 261.80 | 511,963 |
| Nov 28, 2023 | 264.40 | 267.00 | 249.60 | 256.80 | 256.80 | 587,943 |
| Nov 27, 2023 | 276.00 | 280.00 | 265.80 | 267.40 | 267.40 | 2,339,397 |
| Nov 24, 2023 | 258.60 | 283.30 | 257.40 | 279.60 | 279.60 | 845,108 |
| Nov 23, 2023 | 260.60 | 264.80 | 255.60 | 258.60 | 258.60 | 198,871 |
| Nov 22, 2023 | 254.60 | 267.20 | 250.00 | 259.40 | 259.40 | 574,619 |
| Nov 21, 2023 | 257.60 | 260.20 | 246.00 | 249.80 | 249.80 | 275,449 |
| Nov 20, 2023 | 248.00 | 267.20 | 248.00 | 259.00 | 259.00 | 219,861 |
| Nov 17, 2023 | 250.00 | 266.40 | 250.00 | 259.60 | 259.60 | 271,707 |
| Nov 16, 2023 | 259.00 | 269.00 | 253.80 | 255.80 | 255.80 | 924,000 |
| Nov 15, 2023 | 235.00 | 260.00 | 235.00 | 258.60 | 258.60 | 1,228,465 |
| Nov 14, 2023 | 235.00 | 248.40 | 225.60 | 245.00 | 245.00 | 938,358 |
| Nov 13, 2023 | 245.00 | 248.96 | 227.80 | 235.20 | 235.20 | 858,578 |
| Nov 10, 2023 | 256.80 | 274.80 | 248.40 | 250.80 | 250.80 | 516,511 |
| Nov 9, 2023 | 258.00 | 271.40 | 251.33 | 269.60 | 269.60 | 249,798 |
| Nov 8, 2023 | 256.20 | 270.40 | 251.33 | 264.20 | 264.20 | 169,816 |
| Nov 7, 2023 | 247.40 | 264.80 | 246.42 | 261.60 | 261.60 | 308,662 |
| Nov 6, 2023 | 261.60 | 269.80 | 249.97 | 256.60 | 256.60 | 234,641 |
Related Tickers
BBGI.L BBGI Global Infrastructure S.A.
127.20
+1.76%
CHRY.L Chrysalis Investments Limited
86.80
+0.12%
RCP.L RIT Capital Partners Plc
1,830.00
0.00%
DGI9.L Digital 9 Infrastructure PLC
16.10
-0.62%
CTPE.L CT Private Equity Trust PLC
437.00
-1.13%
INPP.L International Public Partnerships Limited
128.60
+0.47%
JII.L JPMorgan Indian Investment Trust plc
980.00
-0.61%
AUGM.L Augmentum Fintech PLC
99.20
+0.61%
WWH.L Worldwide Healthcare Trust PLC
337.00
-0.30%
JFJ.L JPMorgan Japanese Investment Trust plc
531.00
-0.75%