LSE - Delayed Quote GBp
LMS Capital Ord (LMS.L)
As of November 15 at 11:58 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 15, 2024 | 16.53 | 16.53 | 16.53 | 17.60 | 17.60 | 22,231 |
| Nov 14, 2024 | 16.60 | 16.62 | 16.60 | 18.15 | 18.15 | 8,196 |
| Nov 13, 2024 | 16.70 | 16.70 | 16.60 | 18.25 | 18.25 | 35,290 |
| Nov 12, 2024 | 16.60 | 16.60 | 16.50 | 17.35 | 17.35 | 29,990 |
| Nov 11, 2024 | 17.10 | 17.10 | 16.52 | 16.50 | 16.50 | 6,048 |
| Nov 8, 2024 | 17.00 | 17.00 | 16.20 | 15.90 | 15.90 | 122,879 |
| Nov 7, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Nov 6, 2024 | 17.00 | 17.00 | 17.00 | 17.35 | 17.35 | 47,652 |
| Nov 5, 2024 | 17.67 | 17.67 | 17.67 | 17.55 | 17.55 | 6,456 |
| Nov 4, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Nov 1, 2024 | 17.40 | 17.40 | 17.40 | 18.15 | 18.15 | 337 |
| Oct 31, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Oct 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 29, 2024 | 17.00 | 17.00 | 17.00 | 17.70 | 17.70 | 435 |
| Oct 28, 2024 | 18.90 | 18.90 | 17.90 | 17.55 | 17.55 | 26,455 |
| Oct 25, 2024 | 17.00 | 19.50 | 17.00 | 17.50 | 17.50 | 114,499 |
| Oct 24, 2024 | 17.30 | 17.38 | 17.30 | 17.30 | 17.30 | 78,127 |
| Oct 23, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Oct 22, 2024 | 17.28 | 17.28 | 17.28 | 17.85 | 17.85 | 1,857 |
| Oct 21, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Oct 18, 2024 | 17.70 | 17.72 | 17.60 | 17.95 | 17.95 | 27,427 |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 18.10 | 18.10 | 77,056 |
| Oct 16, 2024 | 17.62 | 17.62 | 17.62 | 18.45 | 18.45 | 5,256 |
| Oct 15, 2024 | 18.96 | 18.96 | 18.96 | 18.35 | 18.35 | 5,274 |
| Oct 14, 2024 | 19.12 | 19.12 | 19.12 | 18.45 | 18.45 | 592 |
| Oct 11, 2024 | 17.70 | 17.75 | 17.70 | 18.20 | 18.20 | 27,478 |
| Oct 10, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Oct 9, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Oct 8, 2024 | 17.70 | 17.70 | 17.70 | 18.30 | 18.30 | 5,650 |
| Oct 7, 2024 | 18.60 | 18.60 | 18.60 | 18.30 | 18.30 | 4,350 |
| Oct 4, 2024 | 18.01 | 18.01 | 18.01 | 18.10 | 18.10 | 5,068 |
| Oct 3, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Oct 2, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Oct 1, 2024 | 18.00 | 18.02 | 18.00 | 18.60 | 18.60 | 68,659 |
| Sep 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 27, 2024 | 18.00 | 21.00 | 17.60 | 18.80 | 18.80 | 80,582 |
| Sep 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Sep 25, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Sep 24, 2024 | 18.83 | 18.83 | 18.83 | 19.40 | 19.40 | 897 |
| Sep 23, 2024 | 19.00 | 21.02 | 18.60 | 19.40 | 19.40 | 36,735 |
| Sep 20, 2024 | 20.60 | 20.60 | 20.09 | 22.00 | 22.00 | 10,371 |
| Sep 19, 2024 | 21.00 | 24.00 | 20.20 | 22.00 | 22.00 | 47,678 |
| Sep 18, 2024 | 21.00 | 21.00 | 21.00 | 20.40 | 20.40 | 4 |
| Sep 17, 2024 | 20.00 | 20.68 | 19.90 | 20.40 | 20.40 | 87,531 |
| Sep 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sep 13, 2024 | 20.00 | 20.00 | 19.80 | 19.50 | 19.50 | 14,905 |
| Sep 12, 2024 | 19.01 | 19.01 | 19.01 | 19.30 | 19.30 | 15,000 |
| Sep 11, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Sep 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Sep 9, 2024 | 17.90 | 18.02 | 17.90 | 19.00 | 19.00 | 94,362 |
| Sep 6, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Sep 5, 2024 | 19.00 | 19.00 | 19.00 | 19.20 | 19.20 | 26,566 |
| Sep 4, 2024 | 17.00 | 18.45 | 17.00 | 19.00 | 19.00 | 50,551 |
| Sep 3, 2024 | 17.00 | 17.00 | 17.00 | 17.45 | 17.45 | 5,551 |
| Sep 2, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Aug 30, 2024 | 17.00 | 17.00 | 17.00 | 17.25 | 17.25 | 107,076 |
| Aug 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Aug 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Aug 27, 2024 | 19.90 | 19.90 | 19.90 | 17.25 | 17.25 | 13 |
| Aug 23, 2024 | 17.00 | 17.00 | 17.00 | 17.25 | 17.25 | 1,020 |
| Aug 22, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Aug 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Aug 20, 2024 | 17.00 | 17.00 | 17.00 | 17.25 | 17.25 | 840 |
| Aug 19, 2024 | 17.00 | 17.00 | 17.00 | 17.25 | 17.25 | 2,936 |
| Aug 16, 2024 | 17.00 | 19.90 | 15.20 | 17.25 | 17.25 | 625 |
| Aug 15, 2024 | 0.30 Dividend | |||||
| Aug 15, 2024 | 15.82 | 15.82 | 15.82 | 17.75 | 17.75 | 12,000 |
| Aug 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | - |
| Aug 13, 2024 | 17.04 | 17.04 | 17.04 | 17.55 | 17.22 | 10,000 |
| Aug 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.22 | - |
| Aug 9, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.22 | - |
| Aug 8, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.22 | - |
| Aug 7, 2024 | 17.00 | 17.00 | 17.00 | 17.55 | 17.22 | 17,148 |
| Aug 6, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.22 | - |
| Aug 5, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.22 | - |
| Aug 2, 2024 | 18.00 | 18.00 | 18.00 | 17.55 | 17.22 | 20,000 |
| Aug 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | - |
| Jul 31, 2024 | 17.10 | 17.10 | 17.10 | 18.80 | 18.45 | 83,231 |
| Jul 30, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 15,250 |
| Jul 29, 2024 | 19.90 | 19.90 | 19.90 | 17.55 | 17.22 | 13 |
| Jul 26, 2024 | 15.50 | 15.50 | 15.50 | 17.75 | 17.42 | 1,566 |
| Jul 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| Jul 24, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| Jul 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| Jul 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| Jul 19, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 1,566 |
| Jul 18, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - |
| Jul 17, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - |
| Jul 16, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| Jul 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
| Jul 12, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jul 11, 2024 | 18.25 | 18.80 | 18.25 | 18.80 | 18.45 | 98,899 |
| Jul 10, 2024 | 18.25 | 19.90 | 18.21 | 18.80 | 18.45 | 195,555 |
| Jul 9, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.50 | - |
| Jul 8, 2024 | 18.38 | 19.00 | 18.38 | 18.80 | 18.45 | 43,500 |
| Jul 5, 2024 | 18.74 | 18.74 | 18.74 | 19.05 | 18.69 | 7,181 |
| Jul 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jul 3, 2024 | 19.50 | 19.50 | 19.50 | 18.80 | 18.45 | 25,000 |
| Jul 2, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jul 1, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 5,338 |
| Jun 28, 2024 | 18.00 | 20.00 | 18.00 | 17.55 | 17.22 | 13,295 |
| Jun 27, 2024 | 18.11 | 18.11 | 18.11 | 18.80 | 18.45 | 5,765 |
| Jun 26, 2024 | 18.00 | 20.00 | 18.00 | 18.80 | 18.45 | 10,004 |
| Jun 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jun 24, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 22,680 |
| Jun 21, 2024 | 18.00 | 18.00 | 16.00 | 18.80 | 18.45 | 1,529 |
| Jun 20, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 28,140 |
| Jun 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.59 | - |
| Jun 18, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 12,105 |
| Jun 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jun 14, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 4,618 |
| Jun 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| Jun 12, 2024 | 18.00 | 18.00 | 18.00 | 17.55 | 17.22 | 10,764 |
| Jun 11, 2024 | 20.00 | 20.00 | 20.00 | 18.80 | 18.45 | 1,500 |
| Jun 10, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - |
| Jun 7, 2024 | 18.00 | 18.00 | 18.00 | 17.25 | 16.93 | 29,236 |
| Jun 6, 2024 | 18.00 | 18.00 | 18.00 | 17.25 | 16.93 | 14,400 |
| Jun 5, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.59 | - |
| Jun 4, 2024 | 18.00 | 18.00 | 18.00 | 18.65 | 18.30 | 66,820 |
| Jun 3, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | - |
| May 31, 2024 | 18.00 | 18.00 | 18.00 | 18.80 | 18.45 | 30,010 |
| May 30, 2024 | 0.01 Dividend | |||||
| May 30, 2024 | 18.00 | 19.90 | 18.00 | 18.80 | 18.45 | 36 |
| May 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| May 28, 2024 | 18.00 | 19.00 | 18.00 | 18.80 | 18.44 | 30,915 |
| May 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| May 23, 2024 | 18.00 | 19.90 | 17.96 | 18.80 | 18.44 | 27,763 |
| May 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| May 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| May 20, 2024 | 19.00 | 19.00 | 19.00 | 18.80 | 18.44 | 230 |
| May 17, 2024 | 20.00 | 20.00 | 20.00 | 18.70 | 18.34 | 1 |
| May 16, 2024 | 18.50 | 19.00 | 18.50 | 19.05 | 18.69 | 13,317 |
| May 15, 2024 | 18.60 | 18.62 | 18.60 | 18.65 | 18.29 | 38,129 |
| May 14, 2024 | 17.60 | 17.80 | 17.60 | 18.25 | 17.90 | 11,142 |
| May 13, 2024 | 19.00 | 19.00 | 19.00 | 18.35 | 18.00 | 9 |
| May 10, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.80 | - |
| May 9, 2024 | 17.60 | 18.25 | 17.60 | 18.15 | 17.80 | 89,324 |
| May 8, 2024 | 18.00 | 18.00 | 18.00 | 18.10 | 17.75 | 18,944 |
| May 7, 2024 | 17.90 | 18.00 | 17.90 | 18.20 | 17.85 | 17,751 |
| May 3, 2024 | 18.10 | 18.10 | 17.90 | 18.30 | 17.95 | 6,709 |
| May 2, 2024 | 18.10 | 18.20 | 18.10 | 18.55 | 18.20 | 18,577 |
| May 1, 2024 | 18.10 | 18.55 | 18.10 | 18.55 | 18.20 | 9,013 |
| Apr 30, 2024 | 18.10 | 18.55 | 18.10 | 18.55 | 18.20 | 20,002 |
| Apr 29, 2024 | 18.10 | 18.10 | 18.10 | 18.55 | 18.20 | 13 |
| Apr 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Apr 25, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | - |
| Apr 24, 2024 | 17.50 | 17.50 | 17.50 | 18.05 | 17.71 | 57,305 |
| Apr 23, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.00 | - |
| Apr 22, 2024 | 17.20 | 17.50 | 17.20 | 18.05 | 17.71 | 5,735 |
| Apr 19, 2024 | 16.90 | 18.00 | 15.20 | 17.65 | 17.31 | 37 |
| Apr 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.19 | - |
| Apr 17, 2024 | 17.00 | 17.00 | 16.06 | 16.50 | 16.19 | 833 |
| Apr 16, 2024 | 16.00 | 16.00 | 16.00 | 16.80 | 16.48 | 13,814 |
| Apr 15, 2024 | 15.00 | 17.00 | 15.00 | 15.30 | 15.01 | 6,921 |
| Apr 12, 2024 | 16.00 | 16.60 | 16.00 | 16.30 | 15.99 | 71,995 |
| Apr 11, 2024 | 16.40 | 16.50 | 16.35 | 17.30 | 16.97 | 33,522 |
| Apr 10, 2024 | 16.00 | 16.00 | 16.00 | 17.15 | 16.82 | 68,470 |
| Apr 9, 2024 | 15.20 | 17.40 | 15.20 | 17.15 | 16.82 | 53,338 |
| Apr 8, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.82 | - |
| Apr 5, 2024 | 16.00 | 16.50 | 15.00 | 17.15 | 16.82 | 122,084 |
| Apr 4, 2024 | 16.03 | 16.03 | 16.03 | 17.15 | 16.82 | 30,357 |
| Apr 3, 2024 | 16.00 | 17.50 | 16.00 | 17.15 | 16.82 | 81,096 |
| Apr 2, 2024 | 16.10 | 16.10 | 16.00 | 17.15 | 16.82 | 23,500 |
| Mar 28, 2024 | 16.17 | 17.00 | 16.17 | 17.35 | 17.02 | 35,977 |
| Mar 27, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.02 | - |
| Mar 26, 2024 | 16.92 | 16.93 | 16.92 | 17.75 | 17.41 | 21,650 |
| Mar 25, 2024 | 17.00 | 17.00 | 17.00 | 18.50 | 18.15 | 52,483 |
| Mar 22, 2024 | 17.00 | 17.15 | 17.00 | 18.50 | 18.15 | 77,912 |
| Mar 21, 2024 | 17.00 | 17.05 | 17.00 | 17.35 | 17.02 | 1,100 |
| Mar 20, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | - |
| Mar 19, 2024 | 17.00 | 18.29 | 17.00 | 17.55 | 17.22 | 240,000 |
| Mar 18, 2024 | 17.11 | 17.11 | 17.00 | 17.85 | 17.51 | 66,041 |
| Mar 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.51 | - |
| Mar 14, 2024 | 17.11 | 17.11 | 17.01 | 18.00 | 17.66 | 18,218 |
| Mar 13, 2024 | 17.11 | 17.11 | 17.11 | 17.85 | 17.51 | 1,093 |
| Mar 12, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.51 | - |
| Mar 11, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.51 | - |
| Mar 8, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.26 | - |
| Mar 7, 2024 | 17.01 | 17.01 | 17.01 | 17.85 | 17.51 | 2,554 |
| Mar 6, 2024 | 17.01 | 17.50 | 17.01 | 18.30 | 17.95 | 192,379 |
| Mar 5, 2024 | 17.01 | 17.01 | 17.01 | 18.30 | 17.95 | 11,211 |
| Mar 4, 2024 | 17.01 | 17.01 | 17.01 | 18.30 | 17.95 | 24,000 |
| Mar 1, 2024 | 19.90 | 19.90 | 17.01 | 18.30 | 17.95 | 20,693 |
| Feb 29, 2024 | 17.17 | 17.17 | 17.17 | 18.50 | 18.15 | 459 |
| Feb 28, 2024 | 17.21 | 18.00 | 17.21 | 18.50 | 18.15 | 388,610 |
| Feb 27, 2024 | 17.20 | 17.60 | 17.20 | 18.50 | 18.15 | 25,000 |
| Feb 26, 2024 | 17.50 | 17.80 | 17.50 | 18.00 | 17.66 | 18,378 |
| Feb 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| Feb 22, 2024 | 17.80 | 17.80 | 17.80 | 18.50 | 18.15 | 2,000 |
| Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| Feb 20, 2024 | 17.00 | 18.25 | 17.00 | 18.00 | 17.66 | 24,271 |
| Feb 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - |
| Feb 16, 2024 | 17.80 | 17.80 | 17.80 | 18.45 | 18.10 | 2,370 |
| Feb 15, 2024 | 19.62 | 19.62 | 19.62 | 18.50 | 18.15 | 2,000 |
| Feb 14, 2024 | 17.00 | 17.00 | 17.00 | 18.45 | 18.10 | 537 |
| Feb 13, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Feb 12, 2024 | 19.00 | 19.00 | 17.80 | 18.50 | 18.15 | 1,750 |
| Feb 9, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Feb 8, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Feb 7, 2024 | 17.00 | 17.00 | 17.00 | 18.50 | 18.15 | 5,183 |
| Feb 6, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Feb 5, 2024 | 17.80 | 17.80 | 17.80 | 18.45 | 18.10 | 723 |
| Feb 2, 2024 | 19.90 | 19.90 | 19.00 | 18.45 | 18.10 | 5,004 |
| Feb 1, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
| Jan 31, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| Jan 30, 2024 | 18.00 | 18.00 | 17.00 | 18.90 | 18.54 | 120,100 |
| Jan 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 31,473 |
| Jan 26, 2024 | 19.10 | 19.29 | 19.00 | 19.80 | 19.42 | 19,169 |
| Jan 25, 2024 | 19.29 | 19.29 | 19.29 | 20.05 | 19.67 | 4,714 |
| Jan 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - |
| Jan 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - |
| Jan 22, 2024 | 19.29 | 20.51 | 19.29 | 20.00 | 19.62 | 7,732 |
| Jan 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - |
| Jan 18, 2024 | 19.10 | 21.00 | 19.10 | 20.00 | 19.62 | 285 |
| Jan 17, 2024 | 19.50 | 20.02 | 19.50 | 20.15 | 19.77 | 18,611 |
| Jan 16, 2024 | 20.80 | 21.00 | 20.80 | 20.50 | 20.11 | 16,201 |
| Jan 15, 2024 | 21.60 | 21.60 | 21.00 | 19.70 | 19.32 | 44,269 |
| Jan 12, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.25 | - |
| Jan 11, 2024 | 26.00 | 26.00 | 21.51 | 23.70 | 23.25 | 910 |
| Jan 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.25 | - |
| Jan 9, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.25 | - |
| Jan 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.25 | 50,000 |
| Jan 5, 2024 | 24.50 | 24.50 | 23.00 | 24.50 | 24.03 | 21,000 |
| Jan 4, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Jan 3, 2024 | 23.00 | 23.00 | 23.00 | 24.50 | 24.03 | 40,000 |
| Jan 2, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Dec 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Dec 28, 2023 | 21.40 | 21.40 | 21.40 | 24.50 | 24.03 | 9 |
| Dec 27, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | - |
| Dec 22, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - |
| Dec 21, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.86 | - |
| Dec 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Dec 19, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Dec 18, 2023 | 23.93 | 23.93 | 23.93 | 24.50 | 24.03 | 2,209 |
| Dec 15, 2023 | 23.00 | 23.00 | 22.80 | 23.70 | 23.25 | 25,004 |
| Dec 14, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.03 | - |
| Dec 13, 2023 | 23.93 | 23.93 | 23.93 | 24.50 | 24.03 | 90 |
| Dec 12, 2023 | 24.96 | 24.96 | 23.93 | 24.50 | 24.03 | 4,562 |
| Dec 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Dec 8, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Dec 7, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Dec 6, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Dec 5, 2023 | 23.00 | 23.00 | 23.00 | 23.50 | 23.05 | 26,003 |
| Dec 4, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Dec 1, 2023 | 23.02 | 23.02 | 23.02 | 24.00 | 23.54 | 50,000 |
| Nov 30, 2023 | 23.00 | 23.50 | 23.00 | 24.00 | 23.54 | 7,259 |
| Nov 29, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Nov 28, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | 40,000 |
| Nov 27, 2023 | 23.00 | 23.85 | 23.00 | 23.00 | 22.56 | 265,192 |
| Nov 24, 2023 | 23.50 | 23.50 | 23.50 | 24.00 | 23.54 | 40,000 |
| Nov 23, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Nov 22, 2023 | 23.00 | 23.00 | 23.00 | 24.00 | 23.54 | 10,000 |
| Nov 21, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | - |
| Nov 20, 2023 | 23.10 | 23.10 | 23.10 | 24.00 | 23.54 | 12,823 |
Related Tickers
MVI.L Marwyn Value Investors Ord
87.00
-1.14%
MIX.L Mobeus Income & Growth VCT Ord
53.00
-0.93%
GHS.L Gresham House Strategic plc
1,395.00
+1.09%
AEET.L Aquila Energy Efficiency Trust Ord
52.02
+0.52%
M9X.F WhiteHorse Finance, Inc.
10.10
+2.02%
MVIR.L Marwyn Value Investors 2016 Realisation
233.00
0.00%
OXZ0.F Associate Global Partners Limited
0.0485
0.00%
P31Q.F Mount Logan Capital Inc.
1.2600
-5.26%
EU4.F PSG Financial Services Limited
0.9450
-0.53%
MVR2.L Marwyn Value Investors 2021 Realisation
100.00
0.00%