LSE - Delayed Quote GBp
Polar Capital Glb Healthcare Ord (PCGH.L)
At close: November 15 at 6:18 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 15, 2024 | 376.00 | 382.00 | 372.40 | 374.00 | 374.00 | 779,592 |
| Nov 14, 2024 | 376.00 | 384.00 | 376.00 | 379.00 | 379.00 | 166,696 |
| Nov 13, 2024 | 384.00 | 386.05 | 378.00 | 378.00 | 378.00 | 343,871 |
| Nov 12, 2024 | 381.00 | 385.24 | 378.00 | 382.00 | 382.00 | 244,954 |
| Nov 11, 2024 | 383.00 | 386.60 | 378.50 | 385.00 | 385.00 | 292,173 |
| Nov 8, 2024 | 380.00 | 385.00 | 380.00 | 381.00 | 381.00 | 388,680 |
| Nov 7, 2024 | 377.00 | 385.00 | 377.00 | 382.00 | 382.00 | 267,715 |
| Nov 6, 2024 | 378.00 | 384.35 | 375.55 | 382.00 | 382.00 | 335,947 |
| Nov 5, 2024 | 371.00 | 374.00 | 369.60 | 372.00 | 372.00 | 196,923 |
| Nov 4, 2024 | 373.00 | 376.00 | 370.00 | 372.00 | 372.00 | 213,460 |
| Nov 1, 2024 | 372.00 | 373.56 | 370.00 | 373.00 | 373.00 | 94,857 |
| Oct 31, 2024 | 368.00 | 373.00 | 367.66 | 371.00 | 371.00 | 195,992 |
| Oct 30, 2024 | 371.00 | 373.00 | 368.00 | 369.00 | 369.00 | 299,924 |
| Oct 29, 2024 | 370.00 | 374.00 | 368.53 | 371.00 | 371.00 | 547,697 |
| Oct 28, 2024 | 370.00 | 374.00 | 368.30 | 371.00 | 371.00 | 262,661 |
| Oct 25, 2024 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 319,581 |
| Oct 24, 2024 | 367.00 | 372.00 | 367.00 | 372.00 | 372.00 | 459,980 |
| Oct 23, 2024 | 368.00 | 372.00 | 367.00 | 368.00 | 368.00 | 240,678 |
| Oct 22, 2024 | 374.00 | 374.85 | 367.00 | 367.00 | 367.00 | 617,438 |
| Oct 21, 2024 | 370.00 | 374.28 | 368.00 | 371.00 | 371.00 | 367,659 |
| Oct 18, 2024 | 373.00 | 373.38 | 366.00 | 368.00 | 368.00 | 767,150 |
| Oct 17, 2024 | 374.00 | 378.90 | 368.98 | 369.00 | 369.00 | 360,541 |
| Oct 16, 2024 | 379.58 | 381.00 | 374.00 | 374.00 | 374.00 | 319,528 |
| Oct 15, 2024 | 374.00 | 380.25 | 374.00 | 374.00 | 374.00 | 179,701 |
| Oct 14, 2024 | 381.00 | 381.00 | 376.20 | 377.00 | 377.00 | 156,081 |
| Oct 11, 2024 | 379.00 | 380.00 | 375.68 | 376.00 | 376.00 | 192,695 |
| Oct 10, 2024 | 379.88 | 379.88 | 376.00 | 377.50 | 377.50 | 402,634 |
| Oct 9, 2024 | 377.00 | 380.00 | 375.76 | 377.00 | 377.00 | 551,011 |
| Oct 8, 2024 | 377.00 | 380.00 | 375.00 | 376.00 | 376.00 | 172,555 |
| Oct 7, 2024 | 379.00 | 380.40 | 376.00 | 376.00 | 376.00 | 137,080 |
| Oct 4, 2024 | 378.00 | 381.00 | 377.00 | 377.50 | 377.50 | 137,086 |
| Oct 3, 2024 | 378.00 | 381.00 | 377.00 | 377.50 | 377.50 | 171,276 |
| Oct 2, 2024 | 379.00 | 380.00 | 375.00 | 375.00 | 375.00 | 92,320 |
| Oct 1, 2024 | 377.00 | 379.00 | 376.00 | 376.00 | 376.00 | 188,248 |
| Sep 30, 2024 | 375.00 | 380.20 | 375.00 | 376.00 | 376.00 | 282,874 |
| Sep 27, 2024 | 378.00 | 382.00 | 375.80 | 376.00 | 376.00 | 179,742 |
| Sep 26, 2024 | 378.00 | 382.80 | 378.00 | 378.00 | 378.00 | 306,407 |
| Sep 25, 2024 | 378.00 | 383.00 | 378.00 | 378.00 | 378.00 | 265,647 |
| Sep 24, 2024 | 383.00 | 389.00 | 378.00 | 378.00 | 378.00 | 302,186 |
| Sep 23, 2024 | 384.00 | 390.00 | 383.32 | 385.00 | 385.00 | 181,311 |
| Sep 20, 2024 | 387.00 | 388.52 | 385.00 | 388.00 | 388.00 | 155,253 |
| Sep 19, 2024 | 390.00 | 393.00 | 388.00 | 389.00 | 389.00 | 127,211 |
| Sep 18, 2024 | 388.00 | 390.88 | 386.00 | 386.00 | 386.00 | 233,911 |
| Sep 17, 2024 | 389.00 | 394.00 | 387.00 | 387.00 | 387.00 | 279,689 |
| Sep 16, 2024 | 393.00 | 393.16 | 389.16 | 393.00 | 393.00 | 200,746 |
| Sep 13, 2024 | 390.00 | 394.00 | 385.72 | 390.00 | 390.00 | 191,106 |
| Sep 12, 2024 | 385.00 | 389.30 | 384.61 | 387.00 | 387.00 | 387,424 |
| Sep 11, 2024 | 386.00 | 393.00 | 383.69 | 386.50 | 386.50 | 194,982 |
| Sep 10, 2024 | 394.00 | 394.00 | 388.08 | 389.50 | 389.50 | 285,460 |
| Sep 9, 2024 | 393.00 | 394.00 | 387.01 | 389.00 | 389.00 | 350,456 |
| Sep 6, 2024 | 390.00 | 396.00 | 385.00 | 388.00 | 388.00 | 350,719 |
| Sep 5, 2024 | 396.00 | 396.00 | 389.00 | 389.00 | 389.00 | 244,945 |
| Sep 4, 2024 | 395.00 | 401.00 | 390.63 | 393.00 | 393.00 | 405,267 |
| Sep 3, 2024 | 400.00 | 401.90 | 395.10 | 396.00 | 396.00 | 420,041 |
| Sep 2, 2024 | 400.00 | 401.00 | 398.00 | 399.00 | 399.00 | 386,276 |
| Aug 30, 2024 | 399.00 | 402.00 | 397.50 | 399.00 | 399.00 | 454,926 |
| Aug 29, 2024 | 390.00 | 400.00 | 390.00 | 397.00 | 397.00 | 724,258 |
| Aug 28, 2024 | 391.00 | 397.00 | 389.20 | 390.00 | 390.00 | 147,884 |
| Aug 27, 2024 | 396.00 | 398.00 | 386.00 | 392.00 | 392.00 | 306,714 |
| Aug 23, 2024 | 392.00 | 395.99 | 386.00 | 393.00 | 393.00 | 152,054 |
| Aug 22, 2024 | 391.00 | 392.08 | 389.04 | 392.00 | 392.00 | 67,927 |
| Aug 21, 2024 | 392.00 | 393.35 | 386.72 | 392.00 | 392.00 | 115,571 |
| Aug 20, 2024 | 390.00 | 391.75 | 382.00 | 388.00 | 388.00 | 87,334 |
| Aug 19, 2024 | 390.00 | 390.75 | 386.00 | 389.00 | 389.00 | 116,707 |
| Aug 16, 2024 | 388.00 | 391.00 | 384.48 | 391.00 | 391.00 | 164,708 |
| Aug 15, 2024 | 390.00 | 390.00 | 380.20 | 388.50 | 388.50 | 265,184 |
| Aug 14, 2024 | 387.00 | 389.00 | 382.00 | 388.00 | 388.00 | 76,926 |
| Aug 13, 2024 | 382.00 | 386.00 | 378.87 | 386.00 | 386.00 | 194,699 |
| Aug 12, 2024 | 385.00 | 385.00 | 378.25 | 385.00 | 385.00 | 151,977 |
| Aug 9, 2024 | 384.00 | 384.00 | 375.00 | 384.00 | 384.00 | 83,668 |
| Aug 8, 2024 | 381.00 | 385.00 | 372.00 | 383.00 | 383.00 | 101,007 |
| Aug 7, 2024 | 379.00 | 380.00 | 373.34 | 379.00 | 379.00 | 44,097 |
| Aug 6, 2024 | 377.00 | 377.55 | 371.00 | 376.00 | 376.00 | 102,091 |
| Aug 5, 2024 | 378.00 | 380.00 | 371.51 | 376.00 | 376.00 | 143,935 |
| Aug 2, 2024 | 381.00 | 388.92 | 380.00 | 381.00 | 381.00 | 51,797 |
| Aug 1, 2024 | 0.01 Dividend | |||||
| Aug 1, 2024 | 381.00 | 386.00 | 380.26 | 386.00 | 386.00 | 86,792 |
| Jul 31, 2024 | 384.00 | 386.75 | 381.88 | 383.00 | 382.99 | 93,025 |
| Jul 30, 2024 | 381.00 | 385.00 | 379.48 | 384.00 | 383.99 | 56,423 |
| Jul 29, 2024 | 379.00 | 384.00 | 378.00 | 378.00 | 377.99 | 117,268 |
| Jul 26, 2024 | 379.00 | 385.00 | 378.00 | 379.00 | 378.99 | 171,130 |
| Jul 25, 2024 | 381.00 | 385.00 | 380.68 | 383.00 | 382.99 | 76,997 |
| Jul 24, 2024 | 385.00 | 385.00 | 380.25 | 383.00 | 382.99 | 123,685 |
| Jul 23, 2024 | 380.00 | 386.00 | 380.00 | 383.00 | 382.99 | 143,613 |
| Jul 22, 2024 | 382.00 | 385.00 | 377.02 | 384.00 | 383.99 | 173,341 |
| Jul 19, 2024 | 382.00 | 382.00 | 376.00 | 379.00 | 378.99 | 98,488 |
| Jul 18, 2024 | 387.00 | 387.00 | 378.35 | 380.00 | 379.99 | 324,382 |
| Jul 17, 2024 | 382.00 | 384.00 | 378.00 | 382.00 | 381.99 | 136,613 |
| Jul 16, 2024 | 384.00 | 385.48 | 381.00 | 384.00 | 383.99 | 195,823 |
| Jul 15, 2024 | 384.00 | 387.00 | 381.00 | 381.00 | 380.99 | 107,502 |
| Jul 12, 2024 | 380.00 | 384.00 | 379.75 | 383.00 | 382.99 | 63,984 |
| Jul 11, 2024 | 381.00 | 384.00 | 379.00 | 379.00 | 378.99 | 222,866 |
| Jul 10, 2024 | 380.00 | 382.00 | 378.00 | 380.50 | 380.49 | 111,202 |
| Jul 9, 2024 | 379.00 | 383.00 | 376.97 | 381.00 | 380.99 | 136,304 |
| Jul 8, 2024 | 379.00 | 380.00 | 374.06 | 378.00 | 377.99 | 160,839 |
| Jul 5, 2024 | 379.00 | 379.00 | 374.00 | 376.00 | 375.99 | 89,778 |
| Jul 4, 2024 | 376.00 | 381.00 | 373.00 | 375.00 | 374.99 | 115,916 |
| Jul 3, 2024 | 379.00 | 382.00 | 373.00 | 373.00 | 372.99 | 149,741 |
| Jul 2, 2024 | 381.00 | 382.00 | 375.00 | 375.00 | 374.99 | 320,547 |
| Jul 1, 2024 | 382.00 | 382.00 | 379.25 | 382.00 | 381.99 | 131,557 |
| Jun 28, 2024 | 377.00 | 383.00 | 372.17 | 380.00 | 379.99 | 285,979 |
| Jun 27, 2024 | 373.00 | 374.52 | 371.00 | 374.00 | 373.99 | 114,853 |
| Jun 26, 2024 | 377.00 | 378.00 | 373.50 | 378.00 | 377.99 | 125,119 |
| Jun 25, 2024 | 375.00 | 378.00 | 372.00 | 378.00 | 377.99 | 112,253 |
| Jun 24, 2024 | 374.00 | 377.16 | 371.00 | 376.00 | 375.99 | 204,216 |
| Jun 21, 2024 | 374.00 | 374.00 | 366.96 | 374.00 | 373.99 | 274,478 |
| Jun 20, 2024 | 373.00 | 373.00 | 367.75 | 373.00 | 372.99 | 216,984 |
| Jun 19, 2024 | 372.00 | 372.00 | 366.52 | 370.00 | 369.99 | 358,379 |
| Jun 18, 2024 | 370.00 | 371.31 | 367.33 | 369.00 | 368.99 | 239,571 |
| Jun 17, 2024 | 368.00 | 370.00 | 363.00 | 369.00 | 368.99 | 360,387 |
| Jun 14, 2024 | 366.00 | 369.00 | 364.68 | 365.00 | 364.99 | 167,705 |
| Jun 13, 2024 | 364.00 | 369.00 | 363.40 | 369.00 | 368.99 | 290,936 |
| Jun 12, 2024 | 366.00 | 367.09 | 363.00 | 366.00 | 365.99 | 108,766 |
| Jun 11, 2024 | 370.00 | 370.00 | 365.00 | 367.00 | 366.99 | 111,095 |
| Jun 10, 2024 | 364.00 | 369.00 | 363.00 | 363.00 | 362.99 | 177,287 |
| Jun 7, 2024 | 370.00 | 370.00 | 365.79 | 366.00 | 365.99 | 74,094 |
| Jun 6, 2024 | 366.00 | 370.00 | 365.00 | 370.00 | 369.99 | 233,038 |
| Jun 5, 2024 | 365.00 | 369.00 | 362.00 | 364.00 | 363.99 | 210,570 |
| Jun 4, 2024 | 365.00 | 369.00 | 363.49 | 365.00 | 364.99 | 48,347 |
| Jun 3, 2024 | 369.00 | 369.00 | 361.16 | 369.00 | 368.99 | 103,444 |
| May 31, 2024 | 360.00 | 365.00 | 355.64 | 359.00 | 358.99 | 133,278 |
| May 30, 2024 | 355.00 | 363.00 | 355.00 | 358.00 | 357.99 | 84,608 |
| May 29, 2024 | 366.00 | 370.00 | 358.00 | 359.00 | 358.99 | 162,103 |
| May 28, 2024 | 368.00 | 371.00 | 361.00 | 362.00 | 361.99 | 165,116 |
| May 24, 2024 | 369.00 | 375.00 | 364.00 | 364.00 | 363.99 | 231,333 |
| May 23, 2024 | 374.00 | 376.00 | 367.00 | 367.00 | 366.99 | 292,146 |
| May 22, 2024 | 367.00 | 375.79 | 366.00 | 367.00 | 366.99 | 203,246 |
| May 21, 2024 | 368.00 | 373.95 | 368.00 | 369.00 | 368.99 | 194,117 |
| May 20, 2024 | 374.00 | 376.75 | 369.96 | 373.00 | 372.99 | 296,348 |
| May 17, 2024 | 380.00 | 380.00 | 369.32 | 371.00 | 370.99 | 174,405 |
| May 16, 2024 | 373.00 | 374.25 | 369.30 | 372.00 | 371.99 | 151,092 |
| May 15, 2024 | 366.00 | 374.16 | 366.00 | 373.00 | 372.99 | 312,606 |
| May 14, 2024 | 368.00 | 374.00 | 365.00 | 368.00 | 367.99 | 106,220 |
| May 13, 2024 | 370.00 | 372.90 | 366.00 | 367.00 | 366.99 | 191,101 |
| May 10, 2024 | 370.00 | 372.00 | 363.00 | 369.00 | 368.99 | 559,721 |
| May 9, 2024 | 369.00 | 370.00 | 363.00 | 366.00 | 365.99 | 100,120 |
| May 8, 2024 | 369.00 | 369.00 | 363.90 | 365.00 | 364.99 | 117,375 |
| May 7, 2024 | 368.00 | 369.00 | 363.91 | 368.00 | 367.99 | 106,392 |
| May 3, 2024 | 364.00 | 368.00 | 362.00 | 363.00 | 362.99 | 147,883 |
| May 2, 2024 | 365.00 | 367.00 | 362.00 | 362.00 | 361.99 | 112,536 |
| May 1, 2024 | 367.00 | 368.00 | 363.00 | 363.00 | 362.99 | 108,794 |
| Apr 30, 2024 | 369.00 | 369.00 | 362.00 | 363.00 | 362.99 | 150,535 |
| Apr 29, 2024 | 364.00 | 370.00 | 362.00 | 364.00 | 363.99 | 228,799 |
| Apr 26, 2024 | 362.00 | 367.00 | 361.00 | 364.00 | 363.99 | 88,504 |
| Apr 25, 2024 | 362.00 | 366.62 | 360.00 | 361.00 | 360.99 | 155,186 |
| Apr 24, 2024 | 365.00 | 369.00 | 363.75 | 365.00 | 364.99 | 198,372 |
| Apr 23, 2024 | 361.00 | 365.27 | 361.00 | 365.00 | 364.99 | 152,075 |
| Apr 22, 2024 | 360.00 | 363.83 | 359.26 | 361.00 | 360.99 | 196,920 |
| Apr 19, 2024 | 357.00 | 360.00 | 357.00 | 358.00 | 357.99 | 131,167 |
| Apr 18, 2024 | 360.00 | 362.01 | 357.00 | 360.00 | 359.99 | 94,738 |
| Apr 17, 2024 | 360.00 | 364.00 | 358.00 | 359.50 | 359.49 | 166,166 |
| Apr 16, 2024 | 362.00 | 365.95 | 359.00 | 359.00 | 358.99 | 184,852 |
| Apr 15, 2024 | 366.00 | 373.00 | 363.00 | 364.00 | 363.99 | 406,750 |
| Apr 12, 2024 | 367.00 | 377.00 | 366.00 | 366.00 | 365.99 | 156,498 |
| Apr 11, 2024 | 367.00 | 372.60 | 366.00 | 368.50 | 368.49 | 101,802 |
| Apr 10, 2024 | 371.00 | 372.94 | 369.00 | 369.00 | 368.99 | 206,229 |
| Apr 9, 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 369.99 | 236,698 |
| Apr 8, 2024 | 369.00 | 372.00 | 366.60 | 371.00 | 370.99 | 191,401 |
| Apr 5, 2024 | 375.00 | 375.00 | 366.20 | 370.00 | 369.99 | 375,813 |
| Apr 4, 2024 | 377.00 | 374.00 | 369.00 | 371.00 | 370.99 | 242,909 |
| Apr 3, 2024 | 379.00 | 379.00 | 370.00 | 373.00 | 372.99 | 187,918 |
| Apr 2, 2024 | 377.00 | 378.00 | 371.00 | 375.00 | 374.99 | 544,292 |
| Mar 28, 2024 | 375.00 | 377.00 | 371.32 | 375.00 | 374.99 | 478,028 |
| Mar 27, 2024 | 374.00 | 376.00 | 369.86 | 373.00 | 372.99 | 241,313 |
| Mar 26, 2024 | 372.00 | 374.00 | 369.86 | 371.00 | 370.99 | 321,174 |
| Mar 25, 2024 | 369.00 | 375.00 | 369.00 | 369.00 | 368.99 | 288,711 |
| Mar 22, 2024 | 372.00 | 373.00 | 369.00 | 373.00 | 372.99 | 247,194 |
| Mar 21, 2024 | 372.00 | 372.01 | 367.20 | 371.00 | 370.99 | 203,461 |
| Mar 20, 2024 | 371.00 | 371.16 | 366.40 | 368.00 | 367.99 | 410,765 |
| Mar 19, 2024 | 367.00 | 369.40 | 365.00 | 368.00 | 367.99 | 131,657 |
| Mar 18, 2024 | 370.00 | 372.00 | 366.00 | 367.00 | 366.99 | 302,404 |
| Mar 15, 2024 | 372.00 | 372.38 | 365.00 | 366.00 | 365.99 | 300,090 |
| Mar 14, 2024 | 373.00 | 375.00 | 368.00 | 368.00 | 367.99 | 161,466 |
| Mar 13, 2024 | 372.00 | 376.00 | 369.00 | 369.00 | 368.99 | 328,748 |
| Mar 12, 2024 | 374.00 | 376.00 | 369.80 | 372.00 | 371.99 | 429,667 |
| Mar 11, 2024 | 375.00 | 375.16 | 371.44 | 373.00 | 372.99 | 302,034 |
| Mar 8, 2024 | 373.00 | 375.00 | 372.50 | 373.00 | 372.99 | 199,039 |
| Mar 7, 2024 | 375.00 | 376.00 | 371.77 | 374.00 | 373.99 | 311,600 |
| Mar 6, 2024 | 375.00 | 375.37 | 371.60 | 373.00 | 372.99 | 468,205 |
| Mar 5, 2024 | 374.00 | 377.00 | 371.00 | 372.00 | 371.99 | 1,059,047 |
| Mar 4, 2024 | 374.00 | 378.00 | 373.18 | 374.00 | 373.99 | 373,525 |
| Mar 1, 2024 | 372.00 | 378.00 | 371.50 | 374.00 | 373.99 | 435,621 |
| Feb 29, 2024 | 371.00 | 374.44 | 369.00 | 370.00 | 369.99 | 274,365 |
| Feb 28, 2024 | 372.00 | 376.00 | 368.00 | 371.00 | 370.99 | 145,969 |
| Feb 27, 2024 | 372.00 | 377.00 | 370.00 | 371.00 | 370.99 | 249,936 |
| Feb 26, 2024 | 361.00 | 373.00 | 361.00 | 371.00 | 370.99 | 285,414 |
| Feb 23, 2024 | 364.00 | 367.00 | 362.00 | 364.00 | 363.99 | 157,670 |
| Feb 22, 2024 | 361.00 | 366.00 | 360.00 | 360.00 | 359.99 | 283,066 |
| Feb 21, 2024 | 363.00 | 366.00 | 359.00 | 359.00 | 358.99 | 151,041 |
| Feb 20, 2024 | 365.00 | 366.00 | 363.00 | 366.00 | 365.99 | 245,735 |
| Feb 19, 2024 | 364.00 | 365.83 | 360.88 | 365.00 | 364.99 | 131,550 |
| Feb 16, 2024 | 358.00 | 364.00 | 358.00 | 364.00 | 363.99 | 128,521 |
| Feb 15, 2024 | 361.00 | 362.50 | 358.40 | 360.00 | 359.99 | 181,164 |
| Feb 14, 2024 | 360.00 | 361.14 | 355.00 | 358.00 | 357.99 | 403,555 |
| Feb 13, 2024 | 360.00 | 360.85 | 353.00 | 356.00 | 355.99 | 144,576 |
| Feb 12, 2024 | 357.00 | 360.00 | 353.16 | 356.00 | 355.99 | 91,947 |
| Feb 9, 2024 | 356.00 | 359.00 | 351.55 | 356.00 | 355.99 | 102,690 |
| Feb 8, 2024 | 348.00 | 356.00 | 348.00 | 351.00 | 350.99 | 242,702 |
| Feb 7, 2024 | 353.00 | 354.00 | 349.00 | 353.00 | 352.99 | 146,698 |
| Feb 6, 2024 | 351.00 | 353.00 | 345.00 | 348.00 | 347.99 | 156,198 |
| Feb 5, 2024 | 346.00 | 352.00 | 343.00 | 350.00 | 349.99 | 198,863 |
| Feb 2, 2024 | 346.00 | 349.00 | 342.00 | 348.00 | 347.99 | 95,217 |
| Feb 1, 2024 | 0.01 Dividend | |||||
| Feb 1, 2024 | 343.00 | 349.00 | 343.00 | 345.00 | 344.99 | 90,664 |
| Jan 31, 2024 | 347.00 | 349.00 | 344.58 | 346.00 | 345.98 | 195,085 |
| Jan 30, 2024 | 345.00 | 347.05 | 341.00 | 341.00 | 340.98 | 133,188 |
| Jan 29, 2024 | 345.00 | 347.00 | 340.00 | 342.00 | 341.98 | 94,786 |
| Jan 26, 2024 | 339.00 | 345.00 | 339.00 | 345.00 | 344.98 | 197,838 |
| Jan 25, 2024 | 341.00 | 344.00 | 340.00 | 342.00 | 341.98 | 67,016 |
| Jan 24, 2024 | 339.00 | 345.49 | 339.00 | 344.00 | 343.98 | 158,788 |
| Jan 23, 2024 | 345.00 | 345.00 | 340.00 | 341.00 | 340.98 | 133,028 |
| Jan 22, 2024 | 340.00 | 343.00 | 337.00 | 343.00 | 342.98 | 97,573 |
| Jan 19, 2024 | 338.00 | 341.00 | 337.16 | 339.00 | 338.98 | 181,329 |
| Jan 18, 2024 | 335.00 | 342.00 | 334.00 | 337.00 | 336.98 | 464,581 |
| Jan 17, 2024 | 332.00 | 337.00 | 330.00 | 337.00 | 336.98 | 164,326 |
| Jan 16, 2024 | 338.00 | 342.00 | 337.00 | 337.00 | 336.98 | 227,290 |
| Jan 15, 2024 | 339.98 | 342.00 | 338.00 | 340.00 | 339.98 | 126,312 |
| Jan 12, 2024 | 340.00 | 341.00 | 337.36 | 338.00 | 337.98 | 252,252 |
| Jan 11, 2024 | 340.00 | 343.00 | 336.65 | 338.00 | 337.98 | 212,704 |
| Jan 10, 2024 | 336.00 | 340.00 | 335.00 | 339.00 | 338.98 | 1,742,599 |
| Jan 9, 2024 | 333.00 | 340.00 | 331.50 | 340.00 | 339.98 | 514,779 |
| Jan 8, 2024 | 336.00 | 336.00 | 329.00 | 334.50 | 334.48 | 147,840 |
| Jan 5, 2024 | 329.00 | 335.00 | 329.00 | 334.00 | 333.98 | 137,595 |
| Jan 4, 2024 | 334.00 | 336.00 | 330.00 | 335.00 | 334.98 | 145,186 |
| Jan 3, 2024 | 335.00 | 336.10 | 332.00 | 334.00 | 333.98 | 313,189 |
| Jan 2, 2024 | 328.00 | 335.00 | 325.00 | 335.00 | 334.98 | 142,669 |
| Dec 29, 2023 | 331.00 | 331.00 | 328.76 | 330.00 | 329.98 | 7,880 |
| Dec 28, 2023 | 330.00 | 333.00 | 321.00 | 331.00 | 330.98 | 129,815 |
| Dec 27, 2023 | 321.00 | 331.00 | 321.00 | 331.00 | 330.98 | 98,744 |
| Dec 22, 2023 | 324.00 | 325.00 | 320.00 | 324.00 | 323.98 | 188,833 |
| Dec 21, 2023 | 321.00 | 327.00 | 320.30 | 327.00 | 326.98 | 169,694 |
| Dec 20, 2023 | 325.00 | 327.50 | 322.00 | 324.00 | 323.98 | 208,247 |
| Dec 19, 2023 | 320.00 | 325.00 | 318.00 | 325.00 | 324.98 | 199,842 |
| Dec 18, 2023 | 320.00 | 323.00 | 316.00 | 323.00 | 322.98 | 163,647 |
| Dec 15, 2023 | 321.00 | 323.00 | 315.88 | 323.00 | 322.98 | 524,702 |
| Dec 14, 2023 | 315.00 | 320.86 | 314.00 | 320.00 | 319.98 | 234,901 |
| Dec 13, 2023 | 311.00 | 314.00 | 308.73 | 312.00 | 311.98 | 46,575 |
| Dec 12, 2023 | 310.00 | 312.88 | 308.73 | 309.00 | 308.98 | 79,488 |
| Dec 11, 2023 | 307.00 | 310.53 | 307.00 | 309.00 | 308.98 | 180,359 |
| Dec 8, 2023 | 311.00 | 312.70 | 308.50 | 311.00 | 310.98 | 56,990 |
| Dec 7, 2023 | 310.00 | 312.32 | 308.65 | 309.00 | 308.98 | 158,460 |
| Dec 6, 2023 | 313.00 | 314.00 | 309.00 | 311.00 | 310.98 | 92,146 |
| Dec 5, 2023 | 307.00 | 312.25 | 306.00 | 310.00 | 309.98 | 149,668 |
| Dec 4, 2023 | 309.00 | 310.00 | 305.00 | 310.00 | 309.98 | 125,915 |
| Dec 1, 2023 | 309.00 | 311.00 | 305.00 | 309.00 | 308.98 | 56,601 |
| Nov 30, 2023 | 308.00 | 309.98 | 305.55 | 309.00 | 308.98 | 132,525 |
| Nov 29, 2023 | 306.00 | 309.00 | 305.00 | 306.00 | 305.98 | 177,438 |
| Nov 28, 2023 | 305.00 | 306.00 | 303.00 | 304.00 | 303.98 | 732,915 |
| Nov 27, 2023 | 305.00 | 308.68 | 303.90 | 305.00 | 304.98 | 94,037 |
| Nov 24, 2023 | 307.00 | 311.00 | 303.00 | 305.00 | 304.98 | 187,749 |
| Nov 23, 2023 | 307.00 | 311.00 | 306.00 | 306.00 | 305.98 | 97,251 |
| Nov 22, 2023 | 303.00 | 306.02 | 302.56 | 305.00 | 304.98 | 100,385 |
| Nov 21, 2023 | 302.00 | 304.33 | 300.84 | 303.00 | 302.98 | 131,394 |
| Nov 20, 2023 | 298.00 | 302.00 | 296.80 | 301.00 | 300.98 | 399,230 |
| Nov 17, 2023 | 299.00 | 302.00 | 298.00 | 300.00 | 299.98 | 87,377 |
| Nov 16, 2023 | 297.00 | 299.68 | 295.00 | 298.00 | 297.98 | 222,442 |
| Nov 15, 2023 | 299.00 | 302.00 | 296.00 | 296.00 | 295.98 | 319,451 |
Related Tickers
JFJ.L JPMorgan Japanese Ord
548.00
+0.37%
3IN.L 3i Infrastructure Ord
329.00
-0.45%
ESCT.L The European Smaller Companies Trust PLC
175.80
+0.57%
WWH.L Worldwide Healthcare Ord
330.00
-3.93%
AUSC.L abrdn UK Smaller Companies Growth Ord
507.00
+1.20%
NAS.L North Atlantic Smaller Cos Ord
3,900.00
+0.26%
PAC.L Pacific Assets Ord
365.00
+0.27%
NAIT.L North American Income Trust Ord
348.00
+1.46%
OCI.L Oakley Capital Investments Ord
500.00
-0.40%
BUT.L Brunner Ord
1,475.00
+0.68%