LSE - Delayed Quote GBp
Marwyn Value Investors Ord (MVI.L)
As of November 15 at 4:12 PM 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 | 88.00 | 88.66 | 88.00 | 88.00 | 88.00 | 68,000 |
| Nov 14, 2024 | 89.00 | 89.00 | 89.00 | 88.50 | 88.50 | 7,500 |
| Nov 13, 2024 | 89.50 | 90.50 | 89.00 | 89.00 | 89.00 | 4,610 |
| Nov 12, 2024 | 90.50 | 88.13 | 88.13 | 89.50 | 89.50 | 15,000 |
| Nov 11, 2024 | 90.50 | 91.22 | 91.22 | 90.50 | 90.50 | 913 |
| Nov 8, 2024 | 90.50 | 91.22 | 91.22 | 90.50 | 90.50 | 5,050 |
| Nov 7, 2024 | 2.27 Dividend | |||||
| Nov 7, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Nov 6, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 89.99 | - |
| Nov 5, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 89.99 | - |
| Nov 4, 2024 | 92.25 | 93.50 | 93.50 | 92.25 | 89.99 | 104 |
| Nov 1, 2024 | 92.25 | 90.99 | 90.99 | 92.25 | 89.99 | 3,500 |
| Oct 31, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 89.99 | - |
| Oct 30, 2024 | 91.50 | 90.86 | 90.71 | 92.25 | 89.99 | 9,045 |
| Oct 29, 2024 | 91.75 | 90.96 | 90.85 | 91.50 | 89.25 | 6,300 |
| Oct 28, 2024 | 92.25 | 93.50 | 91.35 | 91.75 | 89.50 | 27,590 |
| Oct 25, 2024 | 93.00 | 91.68 | 91.68 | 92.25 | 89.99 | 2,119 |
| Oct 24, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.72 | - |
| Oct 23, 2024 | 94.25 | 92.72 | 92.72 | 93.00 | 90.72 | 1,446 |
| Oct 22, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 92.42 | - |
| Oct 21, 2024 | 92.75 | 94.00 | 93.55 | 94.75 | 92.42 | 35,719 |
| Oct 18, 2024 | 92.50 | 94.00 | 92.20 | 92.75 | 90.47 | 51,935 |
| Oct 17, 2024 | 92.50 | 92.50 | 91.00 | 92.50 | 90.23 | 25,841 |
| Oct 16, 2024 | 92.00 | 92.44 | 92.00 | 92.50 | 90.23 | 22,379 |
| Oct 15, 2024 | 93.00 | 92.44 | 91.72 | 92.50 | 90.23 | 8,727 |
| Oct 14, 2024 | 93.00 | 91.00 | 91.00 | 93.00 | 90.72 | 7,125 |
| Oct 11, 2024 | 93.00 | 94.00 | 94.00 | 93.00 | 90.72 | 15,800 |
| Oct 10, 2024 | 92.50 | 91.66 | 91.66 | 93.00 | 90.72 | 20,000 |
| Oct 9, 2024 | 92.50 | 94.00 | 94.00 | 92.50 | 90.23 | 841 |
| Oct 8, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.23 | - |
| Oct 7, 2024 | 91.50 | 91.41 | 91.41 | 92.50 | 90.23 | 9,682 |
| Oct 4, 2024 | 91.50 | 91.41 | 91.41 | 91.50 | 89.25 | 52 |
| Oct 3, 2024 | 91.50 | 91.50 | 91.45 | 91.50 | 89.25 | 4,480 |
| Oct 2, 2024 | 91.50 | 91.45 | 90.00 | 91.50 | 89.25 | 4,086 |
| Oct 1, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 89.25 | 6,329 |
| Sep 30, 2024 | 91.50 | 93.00 | 90.00 | 91.50 | 89.25 | 10,912 |
| Sep 27, 2024 | 93.50 | 93.50 | 90.06 | 91.50 | 89.25 | 40,786 |
| Sep 26, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 89.74 | - |
| Sep 25, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 89.74 | - |
| Sep 24, 2024 | 91.50 | 91.50 | 90.15 | 91.50 | 89.25 | 24,995 |
| Sep 23, 2024 | 91.50 | 92.00 | 92.00 | 91.50 | 89.25 | 624 |
| Sep 20, 2024 | 91.50 | 90.55 | 90.55 | 91.50 | 89.25 | 5,236 |
| Sep 19, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 89.25 | - |
| Sep 18, 2024 | 91.50 | 92.00 | 92.00 | 91.50 | 89.25 | 6,000 |
| Sep 17, 2024 | 91.50 | 91.50 | 90.50 | 91.50 | 89.25 | 52,200 |
| Sep 16, 2024 | 90.50 | 93.00 | 89.67 | 93.00 | 90.72 | 32,221 |
| Sep 13, 2024 | 93.50 | 93.00 | 90.50 | 91.50 | 89.25 | 14,175 |
| Sep 12, 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 91.20 | 16,869 |
| Sep 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.69 | - |
| Sep 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.69 | - |
| Sep 9, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 91.69 | 1,150 |
| Sep 6, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 91.69 | 15,000 |
| Sep 5, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 91.69 | 14,000 |
| Sep 4, 2024 | 94.00 | 93.90 | 93.90 | 94.00 | 91.69 | 51 |
| Sep 3, 2024 | 94.00 | 93.90 | 93.90 | 94.00 | 91.69 | 522 |
| Sep 2, 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 91.69 | 8,554 |
| Aug 30, 2024 | 94.50 | 95.38 | 93.03 | 94.00 | 91.69 | 8,531 |
| Aug 29, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.18 | - |
| Aug 28, 2024 | 94.50 | 95.40 | 95.40 | 94.50 | 92.18 | 5 |
| Aug 27, 2024 | 94.50 | 93.00 | 93.00 | 94.50 | 92.18 | 15,405 |
| Aug 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.18 | - |
| Aug 22, 2024 | 96.50 | 96.50 | 96.50 | 94.50 | 92.18 | 2,750 |
| Aug 21, 2024 | 96.50 | 97.75 | 95.00 | 96.50 | 94.13 | 15,997 |
| Aug 20, 2024 | 95.00 | 94.00 | 94.00 | 96.50 | 94.13 | 14,605 |
| Aug 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.67 | - |
| Aug 16, 2024 | 94.00 | 95.20 | 95.20 | 95.00 | 92.67 | 10,000 |
| Aug 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.69 | - |
| Aug 14, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 90.96 | - |
| Aug 13, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 90.96 | - |
| Aug 12, 2024 | 92.75 | 92.80 | 90.72 | 93.25 | 90.96 | 17,892 |
| Aug 9, 2024 | 93.00 | 95.00 | 92.60 | 92.75 | 90.47 | 51,893 |
| Aug 8, 2024 | 0.02 Dividend | |||||
| Aug 8, 2024 | 92.50 | 92.60 | 92.60 | 93.00 | 90.72 | 886 |
| Aug 7, 2024 | 92.50 | 95.00 | 95.00 | 93.00 | 90.69 | 17,500 |
| Aug 6, 2024 | 92.50 | 94.90 | 91.55 | 92.50 | 90.21 | 5,341 |
| Aug 5, 2024 | 95.50 | 94.84 | 94.00 | 92.50 | 90.21 | 19,868 |
| Aug 2, 2024 | 96.00 | 96.50 | 96.22 | 96.00 | 93.62 | 7,462 |
| Aug 1, 2024 | 96.00 | 96.50 | 95.04 | 96.00 | 93.62 | 11,512 |
| Jul 31, 2024 | 96.00 | 96.22 | 95.00 | 96.00 | 93.62 | 51,196 |
| Jul 30, 2024 | 96.00 | 96.22 | 96.22 | 96.00 | 93.62 | 1,500 |
| Jul 29, 2024 | 97.00 | 95.50 | 95.03 | 96.00 | 93.62 | 15,420 |
| Jul 26, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 94.60 | - |
| Jul 25, 2024 | 97.00 | 97.44 | 97.44 | 97.00 | 94.60 | 2,000 |
| Jul 24, 2024 | 97.00 | 96.08 | 96.08 | 97.00 | 94.60 | 5,000 |
| Jul 23, 2024 | 95.50 | 97.44 | 95.83 | 97.00 | 94.60 | 7,709 |
| Jul 22, 2024 | 95.50 | 94.15 | 94.15 | 95.50 | 93.13 | 2,535 |
| Jul 19, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.13 | - |
| Jul 18, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.13 | - |
| Jul 17, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.13 | - |
| Jul 16, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.16 | - |
| Jul 15, 2024 | 94.00 | 93.00 | 93.00 | 94.50 | 92.16 | 3,000 |
| Jul 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.67 | - |
| Jul 11, 2024 | 94.00 | 94.80 | 94.80 | 94.00 | 91.67 | 2,637 |
| Jul 10, 2024 | 94.00 | 94.96 | 94.00 | 94.00 | 91.67 | 60,409 |
| Jul 9, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.67 | - |
| Jul 8, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 91.67 | 11,406 |
| Jul 5, 2024 | 94.75 | 95.10 | 94.00 | 95.00 | 92.64 | 8,727 |
| Jul 4, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 92.40 | - |
| Jul 3, 2024 | 93.25 | 95.22 | 91.77 | 94.75 | 92.40 | 22,548 |
| Jul 2, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 90.94 | - |
| Jul 1, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 89.72 | 33,017 |
| Jun 28, 2024 | 95.00 | 96.00 | 96.00 | 95.00 | 92.64 | 5,000 |
| Jun 27, 2024 | 94.00 | 94.96 | 92.50 | 95.00 | 92.64 | 61,951 |
| Jun 26, 2024 | 98.00 | 96.50 | 95.00 | 95.00 | 92.64 | 22,500 |
| Jun 25, 2024 | 98.00 | 98.50 | 98.50 | 98.00 | 95.57 | 5,038 |
| Jun 24, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.57 | - |
| Jun 21, 2024 | 98.50 | 97.00 | 95.60 | 98.00 | 95.57 | 17,905 |
| Jun 20, 2024 | 98.50 | 99.00 | 99.00 | 98.50 | 96.06 | 6,000 |
| Jun 19, 2024 | 99.50 | 97.50 | 97.30 | 98.50 | 96.06 | 12,313 |
| Jun 18, 2024 | 98.50 | 101.00 | 97.00 | 99.50 | 97.03 | 32,741 |
| Jun 17, 2024 | 101.00 | 100.00 | 100.00 | 98.50 | 96.06 | 13,700 |
| Jun 14, 2024 | 99.50 | 101.98 | 100.06 | 101.00 | 98.50 | 15,052 |
| Jun 13, 2024 | 101.50 | 100.09 | 100.09 | 101.00 | 98.50 | 12,500 |
| Jun 12, 2024 | 101.50 | 102.97 | 102.50 | 101.50 | 98.98 | 1,146 |
| Jun 11, 2024 | 100.50 | 102.50 | 100.03 | 101.50 | 98.98 | 5,947 |
| Jun 10, 2024 | 101.50 | 102.50 | 100.00 | 101.50 | 98.98 | 18,455 |
| Jun 7, 2024 | 101.50 | 102.50 | 102.50 | 101.50 | 98.98 | 2,900 |
| Jun 6, 2024 | 102.00 | 102.50 | 102.50 | 101.50 | 98.98 | 7,000 |
| Jun 5, 2024 | 101.00 | 101.50 | 101.50 | 102.00 | 99.47 | 5,000 |
| Jun 4, 2024 | 101.00 | 101.50 | 100.11 | 101.00 | 98.50 | 14,494 |
| Jun 3, 2024 | 101.00 | 100.11 | 100.11 | 101.00 | 98.50 | 934 |
| May 31, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.50 | 220,810 |
| May 30, 2024 | 98.50 | 100.50 | 98.13 | 100.00 | 97.52 | 40,989 |
| May 29, 2024 | 97.50 | 99.94 | 99.94 | 98.50 | 96.06 | 20,700 |
| May 28, 2024 | 97.00 | 100.00 | 99.94 | 97.50 | 95.08 | 13,415 |
| May 24, 2024 | 97.00 | 95.55 | 95.55 | 97.00 | 94.60 | 2,500 |
| May 23, 2024 | 96.00 | 97.99 | 96.98 | 97.00 | 94.60 | 15,451 |
| May 22, 2024 | 96.00 | 96.98 | 96.98 | 96.00 | 93.62 | 4,124 |
| May 21, 2024 | 96.00 | 96.50 | 95.05 | 96.50 | 94.11 | 26,699 |
| May 20, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 93.62 | - |
| May 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 93.62 | 18,000 |
| May 16, 2024 | 96.00 | 95.02 | 95.00 | 96.00 | 93.62 | 6,727 |
| May 15, 2024 | 95.50 | 96.00 | 95.00 | 96.00 | 93.62 | 17,130 |
| May 14, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.13 | - |
| May 13, 2024 | 95.50 | 95.80 | 95.80 | 95.50 | 93.13 | 3,500 |
| May 10, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.13 | - |
| May 9, 2024 | 0.02 Dividend | |||||
| May 9, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 93.62 | 23,500 |
| May 8, 2024 | 94.50 | 96.50 | 94.13 | 95.00 | 92.62 | 26,322 |
| May 7, 2024 | 94.50 | 94.90 | 93.25 | 94.50 | 92.14 | 14,391 |
| May 3, 2024 | 96.00 | 96.28 | 96.00 | 94.50 | 92.14 | 13,000 |
| May 2, 2024 | 96.00 | 97.00 | 96.30 | 96.00 | 93.60 | 19,201 |
| May 1, 2024 | 95.50 | 96.50 | 96.35 | 96.00 | 93.60 | 21,279 |
| Apr 30, 2024 | 93.50 | 96.50 | 93.00 | 95.50 | 93.11 | 41,055 |
| Apr 29, 2024 | 93.50 | 94.00 | 94.00 | 93.50 | 91.16 | 4,000 |
| Apr 26, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 91.16 | - |
| Apr 25, 2024 | 92.50 | 94.40 | 94.40 | 93.50 | 91.16 | 520 |
| Apr 24, 2024 | 90.00 | 93.00 | 90.93 | 93.50 | 91.16 | 16,736 |
| Apr 23, 2024 | 90.50 | 90.93 | 90.93 | 90.50 | 88.24 | 10,000 |
| Apr 22, 2024 | 89.75 | 90.50 | 90.50 | 90.50 | 88.24 | 16,177 |
| Apr 19, 2024 | 90.25 | 90.44 | 90.36 | 90.25 | 87.99 | 7,363 |
| Apr 18, 2024 | 90.25 | 90.36 | 90.36 | 90.25 | 87.99 | 5,000 |
| Apr 17, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 87.99 | - |
| Apr 16, 2024 | 90.25 | 90.06 | 90.06 | 90.25 | 87.99 | 5,000 |
| Apr 15, 2024 | 90.25 | 90.25 | 90.06 | 90.25 | 87.99 | 16,000 |
| Apr 12, 2024 | 90.50 | 90.80 | 90.34 | 90.25 | 87.99 | 58,500 |
| Apr 11, 2024 | 90.50 | 90.34 | 90.34 | 90.50 | 88.24 | 21,503 |
| Apr 10, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.24 | - |
| Apr 9, 2024 | 90.25 | 90.65 | 90.00 | 90.50 | 88.24 | 30,438 |
| Apr 8, 2024 | 90.25 | 90.45 | 90.00 | 90.25 | 87.99 | 35,007 |
| Apr 5, 2024 | 90.50 | 90.32 | 90.32 | 90.25 | 87.99 | 3,000 |
| Apr 4, 2024 | 90.50 | 90.98 | 90.98 | 90.50 | 88.24 | 1,326 |
| Apr 3, 2024 | 91.00 | 91.35 | 90.00 | 90.50 | 88.24 | 49,097 |
| Apr 2, 2024 | 90.50 | 91.45 | 90.15 | 91.00 | 88.72 | 39,765 |
| Mar 28, 2024 | 90.50 | 91.45 | 90.00 | 91.00 | 88.72 | 60,276 |
| Mar 27, 2024 | 91.00 | 91.48 | 90.10 | 91.00 | 88.72 | 11,250 |
| Mar 26, 2024 | 91.00 | 90.87 | 90.10 | 91.00 | 88.72 | 8,491 |
| Mar 25, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.72 | - |
| Mar 22, 2024 | 91.00 | 90.87 | 90.87 | 91.00 | 88.72 | 517 |
| Mar 21, 2024 | 91.00 | 91.48 | 90.87 | 91.00 | 88.72 | 52,088 |
| Mar 20, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.72 | - |
| Mar 19, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.72 | - |
| Mar 18, 2024 | 91.00 | 92.00 | 90.85 | 91.00 | 88.72 | 67,618 |
| Mar 15, 2024 | 91.00 | 91.76 | 90.75 | 91.00 | 88.72 | 13,058 |
| Mar 14, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.72 | - |
| Mar 13, 2024 | 92.50 | 91.76 | 91.76 | 91.00 | 88.72 | 45 |
| Mar 12, 2024 | 91.00 | 91.90 | 90.75 | 91.00 | 88.72 | 4,167 |
| Mar 11, 2024 | 91.00 | 90.75 | 90.75 | 91.00 | 88.72 | 8,000 |
| Mar 8, 2024 | 91.50 | 91.76 | 89.00 | 91.00 | 88.72 | 247,484 |
| Mar 7, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.24 | - |
| Mar 6, 2024 | 89.00 | 90.75 | 89.40 | 89.00 | 86.77 | 301,000 |
| Mar 5, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.77 | - |
| Mar 4, 2024 | 89.00 | 90.00 | 90.00 | 89.00 | 86.77 | 700 |
| Mar 1, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.77 | - |
| Feb 29, 2024 | 90.50 | 89.30 | 89.30 | 89.00 | 86.77 | 15,000 |
| Feb 28, 2024 | 89.00 | 90.80 | 89.18 | 89.50 | 87.26 | 115,000 |
| Feb 27, 2024 | 88.00 | 89.08 | 89.00 | 89.50 | 87.26 | 11,889 |
| Feb 26, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.80 | - |
| Feb 23, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.80 | - |
| Feb 22, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.80 | - |
| Feb 21, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.80 | - |
| Feb 20, 2024 | 89.50 | 89.50 | 88.60 | 88.00 | 85.80 | 28,583 |
| Feb 19, 2024 | 87.00 | 92.00 | 88.00 | 89.50 | 87.26 | 38,656 |
| Feb 16, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.82 | 100,000 |
| Feb 15, 2024 | 87.00 | 86.72 | 86.72 | 87.00 | 84.82 | 1,500 |
| Feb 14, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.82 | - |
| Feb 13, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.82 | - |
| Feb 12, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.82 | - |
| Feb 9, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.82 | - |
| Feb 8, 2024 | 88.50 | 87.96 | 87.96 | 87.00 | 84.82 | 4,500 |
| Feb 7, 2024 | 87.00 | 87.96 | 87.96 | 87.00 | 84.82 | 450 |
| Feb 6, 2024 | 87.00 | 86.25 | 86.25 | 87.00 | 84.82 | 6,745 |
| Feb 5, 2024 | 86.50 | 87.96 | 86.22 | 87.00 | 84.82 | 14,598 |
| Feb 2, 2024 | 86.50 | 87.29 | 85.50 | 86.50 | 84.34 | 74,350 |
| Feb 1, 2024 | 0.02 Dividend | |||||
| Feb 1, 2024 | 87.00 | 87.35 | 86.28 | 86.50 | 84.34 | 15,000 |
| Jan 31, 2024 | 88.50 | 90.00 | 87.33 | 87.50 | 85.29 | 40,618 |
| Jan 30, 2024 | 87.00 | 89.00 | 87.33 | 88.50 | 86.26 | 24,063 |
| Jan 29, 2024 | 87.00 | 89.00 | 88.50 | 87.00 | 84.80 | 852 |
| Jan 26, 2024 | 87.00 | 88.50 | 86.00 | 87.00 | 84.80 | 207,500 |
| Jan 25, 2024 | 85.50 | 87.40 | 86.60 | 87.00 | 84.80 | 23,720 |
| Jan 24, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 83.34 | - |
| Jan 23, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 83.34 | - |
| Jan 22, 2024 | 84.00 | 87.00 | 84.10 | 85.50 | 83.34 | 18,118 |
| Jan 19, 2024 | 84.00 | 85.80 | 85.80 | 84.00 | 81.88 | 582 |
| Jan 18, 2024 | 84.00 | 85.20 | 84.10 | 84.00 | 81.88 | 1,259 |
| Jan 17, 2024 | 84.00 | 85.20 | 85.20 | 84.00 | 81.88 | 327 |
| Jan 16, 2024 | 84.00 | 86.00 | 83.50 | 84.00 | 81.88 | 53,908 |
| Jan 15, 2024 | 84.50 | 85.96 | 85.96 | 84.00 | 81.88 | 2,270 |
| Jan 12, 2024 | 84.50 | 85.96 | 85.96 | 84.00 | 81.88 | 571 |
| Jan 11, 2024 | 84.50 | 86.95 | 86.95 | 84.50 | 82.36 | 6,565 |
| Jan 10, 2024 | 82.00 | 85.50 | 82.50 | 84.50 | 82.36 | 90,000 |
| Jan 9, 2024 | 82.00 | 84.00 | 81.25 | 82.00 | 79.93 | 73,070 |
| Jan 8, 2024 | 80.50 | 84.00 | 81.25 | 82.00 | 79.93 | 13,955 |
| Jan 5, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.47 | - |
| Jan 4, 2024 | 80.00 | 80.00 | 78.00 | 80.50 | 78.47 | 61,000 |
| Jan 3, 2024 | 80.50 | 80.60 | 80.60 | 80.00 | 77.98 | 1,264 |
| Jan 2, 2024 | 80.50 | 80.51 | 78.36 | 80.50 | 78.47 | 6,721 |
| Dec 29, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 78.47 | - |
| Dec 28, 2023 | 80.50 | 80.70 | 78.35 | 80.50 | 78.47 | 21,052 |
| Dec 27, 2023 | 80.50 | 80.96 | 80.50 | 80.50 | 78.47 | 11,610 |
| Dec 22, 2023 | 80.00 | 80.96 | 80.17 | 80.50 | 78.47 | 13,000 |
| Dec 21, 2023 | 79.50 | 80.36 | 78.28 | 80.00 | 77.98 | 49,345 |
| Dec 20, 2023 | 79.50 | 80.00 | 77.00 | 79.50 | 77.49 | 20,000 |
| Dec 19, 2023 | 78.50 | 84.00 | 77.00 | 79.50 | 77.49 | 134,291 |
| Dec 18, 2023 | 78.00 | 79.36 | 76.00 | 78.50 | 76.52 | 1,298,988 |
| Dec 15, 2023 | 79.00 | 78.00 | 78.00 | 78.00 | 76.03 | 40,614 |
| Dec 14, 2023 | 79.00 | 79.00 | 78.81 | 79.00 | 77.00 | 12,751 |
| Dec 13, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 77.00 | 20,000 |
| Dec 12, 2023 | 80.00 | 78.98 | 78.13 | 79.00 | 77.00 | 109,425 |
| Dec 11, 2023 | 81.50 | 80.04 | 78.00 | 80.00 | 77.98 | 1,342,000 |
| Dec 8, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 78.95 | - |
| Dec 7, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.44 | - |
| Dec 6, 2023 | 81.50 | 81.66 | 81.50 | 81.50 | 79.44 | 20,000 |
| Dec 5, 2023 | 81.50 | 81.50 | 80.00 | 81.50 | 79.44 | 214,082 |
| Dec 4, 2023 | 81.50 | 81.66 | 81.05 | 81.50 | 79.44 | 163,765 |
| Dec 1, 2023 | 81.50 | 81.66 | 81.50 | 81.50 | 79.44 | 15,000 |
| Nov 30, 2023 | 81.50 | 80.00 | 80.00 | 81.50 | 79.44 | 5,000 |
| Nov 29, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.44 | 40,000 |
| Nov 28, 2023 | 81.50 | 82.95 | 82.95 | 81.50 | 79.44 | 407 |
| Nov 27, 2023 | 81.50 | 82.95 | 82.95 | 81.50 | 79.44 | 3,000 |
| Nov 24, 2023 | 81.50 | 83.00 | 82.97 | 81.50 | 79.44 | 7,750 |
| Nov 23, 2023 | 81.50 | 82.97 | 80.00 | 81.50 | 79.44 | 8,017 |
| Nov 22, 2023 | 81.50 | 81.12 | 80.00 | 81.50 | 79.44 | 9,760 |
| Nov 21, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.44 | - |
| Nov 20, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 79.44 | - |
Related Tickers
LMS.L LMS Capital Ord
17.60
-3.03%
GHS.L Gresham House Strategic plc
1,395.00
+1.09%
AEET.L Aquila Energy Efficiency Trust Ord
52.33
+1.12%
EU4.F PSG Financial Services Limited
0.9450
-0.53%
MIX.L Mobeus Income & Growth VCT Ord
53.00
-0.93%
IDV1.DU Industrivarden AB
30.57
+0.36%
MTS.MI MiT Sim S.p.A.
2.9200
0.00%
FEML.L Fidelity Emerging Markets Ord
680.00
+0.01%
FAS.L Fidelity Asian Values Ord
502.63
+0.73%
EQBBF EQT AB (publ)
26.00
0.00%