LSE - Delayed Quote USD
RTW Biotech Opportunities Ltd (RTW.L)
At close: November 4 at 2:58 PM GMT
Currency in USD 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 | 1.5200 | 1.5396 | 1.5100 | 1.5300 | 1.5300 | 48,488 |
| Nov 1, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 51,118 |
| Oct 31, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 130,121 |
| Oct 30, 2024 | 1.5300 | 1.5400 | 1.5150 | 1.5400 | 1.5400 | 31,072 |
| Oct 29, 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 160,370 |
| Oct 28, 2024 | 1.5200 | 1.5476 | 1.5200 | 1.5400 | 1.5400 | 70,131 |
| Oct 25, 2024 | 1.5500 | 1.5500 | 1.5330 | 1.5400 | 1.5400 | 947,161 |
| Oct 24, 2024 | 1.5300 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 66,793 |
| Oct 23, 2024 | 1.5300 | 1.5475 | 1.5300 | 1.5400 | 1.5400 | 212,616 |
| Oct 22, 2024 | 1.5300 | 1.5600 | 1.5290 | 1.5500 | 1.5500 | 5,743,194 |
| Oct 21, 2024 | 1.5400 | 1.5600 | 1.5275 | 1.5600 | 1.5600 | 2,715,327 |
| Oct 18, 2024 | 1.5200 | 1.5500 | 1.5135 | 1.5450 | 1.5450 | 523,423 |
| Oct 17, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 239,329 |
| Oct 16, 2024 | 1.5310 | 1.5425 | 1.5100 | 1.5200 | 1.5200 | 335,698 |
| Oct 15, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 226,609 |
| Oct 14, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 62,271 |
| Oct 11, 2024 | 1.5500 | 1.5500 | 1.5325 | 1.5400 | 1.5400 | 73,605 |
| Oct 10, 2024 | 1.5300 | 1.5600 | 1.5275 | 1.5600 | 1.5600 | 15,921 |
| Oct 9, 2024 | 1.5600 | 1.5800 | 1.5299 | 1.5800 | 1.5800 | 1,552,903 |
| Oct 8, 2024 | 1.5400 | 1.5500 | 1.5180 | 1.5500 | 1.5500 | 761,386 |
| Oct 7, 2024 | 1.5100 | 1.5360 | 1.5100 | 1.5300 | 1.5300 | 38,289 |
| Oct 4, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 117,669 |
| Oct 3, 2024 | 1.5000 | 1.5500 | 1.4920 | 1.5250 | 1.5250 | 351,335 |
| Oct 2, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 97,085 |
| Oct 1, 2024 | 1.5100 | 1.5300 | 1.4998 | 1.5100 | 1.5100 | 238,637 |
| Sep 30, 2024 | 1.5200 | 1.5275 | 1.5100 | 1.5200 | 1.5200 | 121,890 |
| Sep 27, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 159,714 |
| Sep 26, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 52,827 |
| Sep 25, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 38,271 |
| Sep 24, 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5150 | 1.5150 | 24,612 |
| Sep 23, 2024 | 1.5300 | 1.5300 | 1.5096 | 1.5150 | 1.5150 | 57,943 |
| Sep 20, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 621,482 |
| Sep 19, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5150 | 1.5150 | 86,836 |
| Sep 18, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 25,557 |
| Sep 17, 2024 | 1.5300 | 1.5300 | 1.5160 | 1.5200 | 1.5200 | 68,115 |
| Sep 16, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 450,882 |
| Sep 13, 2024 | 1.5200 | 1.5418 | 1.5190 | 1.5200 | 1.5200 | 113,871 |
| Sep 12, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 85,302 |
| Sep 11, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 242,526 |
| Sep 10, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 233,576 |
| Sep 9, 2024 | 1.5200 | 1.5220 | 1.5100 | 1.5100 | 1.5100 | 135,606 |
| Sep 6, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 61,233 |
| Sep 5, 2024 | 1.5500 | 1.5500 | 1.5290 | 1.5400 | 1.5400 | 1,127 |
| Sep 4, 2024 | 1.5400 | 1.5400 | 1.5360 | 1.5350 | 1.5350 | 39,254 |
| Sep 3, 2024 | 1.5400 | 1.5450 | 1.5200 | 1.5450 | 1.5450 | 234,222 |
| Sep 2, 2024 | 1.5500 | 1.5500 | 1.5340 | 1.5450 | 1.5450 | 50,121 |
| Aug 30, 2024 | 1.5300 | 1.5510 | 1.5300 | 1.5450 | 1.5450 | 54,749 |
| Aug 29, 2024 | 1.5200 | 1.5596 | 1.5200 | 1.5400 | 1.5400 | 457,554 |
| Aug 28, 2024 | 1.5200 | 1.5520 | 1.5200 | 1.5400 | 1.5400 | 102,559 |
| Aug 27, 2024 | 1.5200 | 1.5595 | 1.5200 | 1.5400 | 1.5400 | 43,271 |
| Aug 23, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5550 | 1.5550 | 31,507 |
| Aug 22, 2024 | 1.5500 | 1.5512 | 1.5288 | 1.5300 | 1.5300 | 52,506 |
| Aug 21, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | 43,215 |
| Aug 20, 2024 | 1.5333 | 1.5500 | 1.5333 | 1.5400 | 1.5400 | 56,845 |
| Aug 19, 2024 | 1.5300 | 1.5541 | 1.5251 | 1.5250 | 1.5250 | 88,794 |
| Aug 16, 2024 | 1.5300 | 1.5692 | 1.5200 | 1.5300 | 1.5300 | 19,955 |
| Aug 15, 2024 | 1.5600 | 1.6092 | 1.5420 | 1.5700 | 1.5700 | 50,988 |
| Aug 14, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 49,950 |
| Aug 13, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 151,094 |
| Aug 12, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 115,658 |
| Aug 9, 2024 | 1.5800 | 1.6153 | 1.5790 | 1.6000 | 1.6000 | 211,576 |
| Aug 8, 2024 | 1.5700 | 1.5800 | 1.5451 | 1.5800 | 1.5800 | 85,472 |
| Aug 7, 2024 | 1.5700 | 1.5700 | 1.5538 | 1.5750 | 1.5750 | 85,104 |
| Aug 6, 2024 | 1.5200 | 1.5600 | 1.5050 | 1.5600 | 1.5600 | 449,843 |
| Aug 5, 2024 | 1.6200 | 1.6470 | 1.4700 | 1.4700 | 1.4700 | 309,460 |
| Aug 2, 2024 | 1.6800 | 1.6948 | 1.6704 | 1.6750 | 1.6750 | 408,502 |
| Aug 1, 2024 | 1.7200 | 1.7200 | 1.6812 | 1.7100 | 1.7100 | 66,050 |
| Jul 31, 2024 | 1.6700 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 493,286 |
| Jul 30, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 589,902 |
| Jul 29, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 210,924 |
| Jul 26, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 484,677 |
| Jul 25, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 212,875 |
| Jul 24, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 1,186,683 |
| Jul 23, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 265,602 |
| Jul 22, 2024 | 1.5700 | 1.5825 | 1.5500 | 1.5800 | 1.5800 | 343,879 |
| Jul 19, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5650 | 1.5650 | 134,809 |
| Jul 18, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 73,674 |
| Jul 17, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 89,059 |
| Jul 16, 2024 | 1.5300 | 1.5350 | 1.5055 | 1.5200 | 1.5200 | 302,122 |
| Jul 15, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 867,003 |
| Jul 12, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5250 | 1.5250 | 95,644 |
| Jul 11, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 55,654 |
| Jul 10, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 255,329 |
| Jul 9, 2024 | 1.5000 | 1.5125 | 1.4900 | 1.4900 | 1.4900 | 60,129 |
| Jul 8, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 180,526 |
| Jul 5, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 322,848 |
| Jul 4, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 56,651 |
| Jul 3, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 62,836 |
| Jul 2, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 113,306 |
| Jul 1, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 31,243 |
| Jun 28, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5450 | 1.5450 | 35,373 |
| Jun 27, 2024 | 1.5300 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 301,875 |
| Jun 26, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 115,997 |
| Jun 25, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 139,139 |
| Jun 24, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 130,643 |
| Jun 21, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5350 | 1.5350 | 224,770 |
| Jun 20, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 106,511 |
| Jun 19, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5550 | 1.5550 | 84,440 |
| Jun 18, 2024 | 1.5700 | 1.5950 | 1.5600 | 1.5800 | 1.5800 | 214,642 |
| Jun 17, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 1,275,816 |
| Jun 14, 2024 | 1.5000 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 1,687,291 |
| Jun 13, 2024 | 1.5000 | 1.5034 | 1.4700 | 1.4800 | 1.4800 | 419,759 |
| Jun 12, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 255,431 |
| Jun 11, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 426,012 |
| Jun 10, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,951,565 |
| Jun 7, 2024 | 1.4000 | 1.4336 | 1.4000 | 1.4200 | 1.4200 | 73,992 |
| Jun 6, 2024 | 1.3900 | 1.4375 | 1.3900 | 1.4250 | 1.4250 | 426,327 |
| Jun 5, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 824,390 |
| Jun 4, 2024 | 1.4100 | 1.4270 | 1.4100 | 1.4200 | 1.4200 | 310,826 |
| Jun 3, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 67,945 |
| May 31, 2024 | 1.4200 | 1.4275 | 1.4200 | 1.4250 | 1.4250 | 29,934 |
| May 30, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 270,774 |
| May 29, 2024 | 1.4100 | 1.4356 | 1.4100 | 1.4100 | 1.4100 | 77,311 |
| May 28, 2024 | 1.4200 | 1.4428 | 1.4200 | 1.4300 | 1.4300 | 247,708 |
| May 24, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4300 | 1.4300 | 238,150 |
| May 23, 2024 | 1.4300 | 1.4300 | 1.4150 | 1.4400 | 1.4400 | 336,002 |
| May 22, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4250 | 1.4250 | 1,121,276 |
| May 21, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 671,255 |
| May 20, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 194,163 |
| May 17, 2024 | 1.3500 | 1.3920 | 1.3500 | 1.3900 | 1.3900 | 72,699 |
| May 16, 2024 | 1.3800 | 1.3800 | 1.3480 | 1.3700 | 1.3700 | 168,086 |
| May 15, 2024 | 1.3800 | 1.3840 | 1.3600 | 1.3800 | 1.3800 | 908,834 |
| May 14, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,516,610 |
| May 13, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 452,999 |
| May 10, 2024 | 1.3500 | 1.3734 | 1.3400 | 1.3650 | 1.3650 | 340,845 |
| May 9, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 75,634 |
| May 8, 2024 | 1.3400 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 477,958 |
| May 7, 2024 | 1.3100 | 1.3637 | 1.3078 | 1.3500 | 1.3500 | 323,847 |
| May 3, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3150 | 1.3150 | 132,756 |
| May 2, 2024 | 1.3000 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,641,063 |
| May 1, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 57,877 |
| Apr 30, 2024 | 1.3000 | 1.3135 | 1.3000 | 1.3000 | 1.3000 | 509,146 |
| Apr 29, 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 116,243 |
| Apr 26, 2024 | 1.3100 | 1.3210 | 1.3000 | 1.3100 | 1.3100 | 237,817 |
| Apr 25, 2024 | 1.3100 | 1.3212 | 1.3100 | 1.3250 | 1.3250 | 726,443 |
| Apr 24, 2024 | 1.3100 | 1.3213 | 1.3000 | 1.3100 | 1.3100 | 414,876 |
| Apr 23, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3250 | 1.3250 | 658,467 |
| Apr 22, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3050 | 1.3050 | 370,157 |
| Apr 19, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2950 | 1.2950 | 240,044 |
| Apr 18, 2024 | 1.2900 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 492,400 |
| Apr 17, 2024 | 1.2900 | 1.3029 | 1.2900 | 1.3050 | 1.3050 | 1,421,379 |
| Apr 16, 2024 | 1.3000 | 1.3150 | 1.2900 | 1.3100 | 1.3100 | 330,680 |
| Apr 15, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 437,145 |
| Apr 12, 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3150 | 1.3150 | 59,263 |
| Apr 11, 2024 | 1.3100 | 1.3260 | 1.3000 | 1.3200 | 1.3200 | 491,802 |
| Apr 10, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 296,442 |
| Apr 9, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3250 | 1.3250 | 152,250 |
| Apr 8, 2024 | 1.3200 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 349,848 |
| Apr 5, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 172,986 |
| Apr 4, 2024 | 1.3100 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 193,363 |
| Apr 3, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 976,012 |
| Apr 2, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 441,060 |
| Mar 28, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 476,288 |
| Mar 27, 2024 | 1.3000 | 1.3150 | 1.2950 | 1.3000 | 1.3000 | 420,660 |
| Mar 26, 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 793,253 |
| Mar 25, 2024 | 1.3050 | 1.3283 | 1.3000 | 1.2975 | 1.2975 | 373,424 |
| Mar 22, 2024 | 1.3000 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | 11,006,542 |
| Mar 21, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 823,782 |
| Mar 20, 2024 | 1.3000 | 1.3200 | 1.2658 | 1.3050 | 1.3050 | 255,948 |
| Mar 19, 2024 | 1.3050 | 1.3400 | 1.2900 | 1.3175 | 1.3175 | 6,587,023 |
| Mar 18, 2024 | 1.3150 | 1.3214 | 1.3100 | 1.3150 | 1.3150 | 707,352 |
| Mar 15, 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3125 | 1.3125 | 166,136 |
| Mar 14, 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 1,686,799 |
| Mar 13, 2024 | 1.3250 | 1.3350 | 1.3200 | 1.3175 | 1.3175 | 525,865 |
| Mar 12, 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3325 | 1.3325 | 425,403 |
| Mar 11, 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3275 | 1.3275 | 194,627 |
| Mar 8, 2024 | 1.3200 | 1.3300 | 1.3150 | 1.3350 | 1.3350 | 901,520 |
| Mar 7, 2024 | 1.3400 | 1.3400 | 1.3150 | 1.3150 | 1.3150 | 76,263 |
| Mar 6, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 694,953 |
| Mar 5, 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 342,344 |
| Mar 4, 2024 | 1.3400 | 1.3540 | 1.3250 | 1.3250 | 1.3250 | 690,114 |
| Mar 1, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 70,364 |
| Feb 29, 2024 | 1.3400 | 1.3580 | 1.3350 | 1.3400 | 1.3400 | 269,514 |
| Feb 28, 2024 | 1.3400 | 1.3650 | 1.3400 | 1.3400 | 1.3400 | 629,487 |
| Feb 27, 2024 | 1.3400 | 1.3640 | 1.3400 | 1.3400 | 1.3400 | 139,186 |
| Feb 26, 2024 | 1.3350 | 1.3540 | 1.3300 | 1.3500 | 1.3500 | 455,512 |
| Feb 23, 2024 | 1.3300 | 1.3325 | 1.3200 | 1.3300 | 1.3300 | 1,031,706 |
| Feb 22, 2024 | 1.3150 | 1.3300 | 1.3100 | 1.3250 | 1.3250 | 2,248,459 |
| Feb 21, 2024 | 1.3000 | 1.3255 | 1.2950 | 1.3100 | 1.3100 | 1,035,671 |
| Feb 20, 2024 | 1.2950 | 1.3100 | 1.2880 | 1.2950 | 1.2950 | 965,497 |
| Feb 19, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 630,736 |
| Feb 16, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2975 | 1.2975 | 2,394,679 |
| Feb 15, 2024 | 1.2800 | 1.2850 | 1.2610 | 1.2750 | 1.2750 | 2,735,183 |
| Feb 14, 2024 | 1.2600 | 1.2775 | 1.2575 | 1.2700 | 1.2700 | 856,735 |
| Feb 13, 2024 | 1.3500 | 1.3600 | 1.2550 | 1.2600 | 1.2600 | 6,514,621 |
| Feb 12, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3550 | 1.3550 | 611,738 |
| Feb 9, 2024 | 1.4000 | 1.4000 | 1.3850 | 1.3900 | 1.3900 | 368,271 |
| Feb 8, 2024 | 1.4000 | 1.4199 | 1.3900 | 1.4075 | 1.4075 | 305,281 |
| Feb 7, 2024 | 1.3850 | 1.4100 | 1.3850 | 1.3975 | 1.3975 | 44,374 |
| Feb 6, 2024 | 1.4000 | 1.4100 | 1.3850 | 1.3975 | 1.3975 | 159,231 |
| Feb 5, 2024 | 1.3850 | 1.4000 | 1.3850 | 1.3975 | 1.3975 | 44,439 |
| Feb 2, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 80,687 |
| Feb 1, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4075 | 1.4075 | 17,039 |
| Jan 31, 2024 | 1.4300 | 1.4300 | 1.3850 | 1.4150 | 1.4150 | 55,932 |
| Jan 30, 2024 | 1.4050 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 445,675 |
| Jan 29, 2024 | 1.3700 | 1.3825 | 1.3600 | 1.3825 | 1.3825 | 308,846 |
| Jan 26, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3825 | 1.3825 | 23,453 |
| Jan 25, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3825 | 1.3825 | 17,538 |
| Jan 24, 2024 | 1.3700 | 1.3870 | 1.3600 | 1.3825 | 1.3825 | 2,128,683 |
| Jan 23, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3650 | 1.3650 | 412,813 |
| Jan 22, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 258,523 |
| Jan 19, 2024 | 1.3775 | 1.3800 | 1.3610 | 1.3650 | 1.3650 | 76,388 |
| Jan 18, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 42,955 |
| Jan 17, 2024 | 1.3800 | 1.3950 | 1.3700 | 1.3700 | 1.3700 | 1,021,019 |
| Jan 16, 2024 | 1.3900 | 1.3900 | 1.3750 | 1.3775 | 1.3775 | 41,265 |
| Jan 15, 2024 | 1.4000 | 1.4000 | 1.3750 | 1.3950 | 1.3950 | 58,568 |
| Jan 12, 2024 | 1.3850 | 1.4090 | 1.3850 | 1.3900 | 1.3900 | 261,373 |
| Jan 11, 2024 | 1.4150 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 79,378 |
| Jan 10, 2024 | 1.3954 | 1.4057 | 1.3700 | 1.3950 | 1.3950 | 898,826 |
| Jan 9, 2024 | 1.3850 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 754,986 |
| Jan 8, 2024 | 1.4000 | 1.4182 | 1.3850 | 1.3825 | 1.3825 | 797,281 |
| Jan 5, 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3800 | 1.3800 | 436,727 |
| Jan 4, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 1,144,756 |
| Jan 3, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3850 | 1.3850 | 226,272 |
| Jan 2, 2024 | 1.3850 | 1.4100 | 1.3750 | 1.3900 | 1.3900 | 80,332 |
| Dec 29, 2023 | 1.4277 | 1.4277 | 1.4200 | 1.4025 | 1.4025 | 24,147 |
| Dec 28, 2023 | 1.4250 | 1.4250 | 1.3800 | 1.4125 | 1.4125 | 141,914 |
| Dec 27, 2023 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 326,979 |
| Dec 22, 2023 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 424,040 |
| Dec 21, 2023 | 1.4000 | 1.4190 | 1.3700 | 1.3850 | 1.3850 | 796,230 |
| Dec 20, 2023 | 1.3500 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 864,484 |
| Dec 19, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 701,719 |
| Dec 18, 2023 | 1.3350 | 1.3350 | 1.3338 | 1.3250 | 1.3250 | 4,532 |
| Dec 15, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.3175 | 1.3175 | 252,586 |
| Dec 14, 2023 | 1.2500 | 1.2700 | 1.2450 | 1.2775 | 1.2775 | 60,271 |
| Dec 13, 2023 | 1.2363 | 1.2363 | 1.2363 | 1.2275 | 1.2275 | 301 |
| Dec 12, 2023 | 1.2250 | 1.2400 | 1.2195 | 1.2175 | 1.2175 | 181,166 |
| Dec 11, 2023 | 1.2000 | 1.2480 | 1.2000 | 1.2150 | 1.2150 | 78,161 |
| Dec 8, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2325 | 1.2325 | 8,049 |
| Dec 7, 2023 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 85,451 |
| Dec 6, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1875 | 1.1875 | 46,624 |
| Dec 5, 2023 | 1.1850 | 1.1900 | 1.1850 | 1.1900 | 1.1900 | 365,241 |
| Dec 4, 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1825 | 1.1825 | 85,632 |
| Dec 1, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 28,588 |
| Nov 30, 2023 | 1.2000 | 1.2033 | 1.1650 | 1.1900 | 1.1900 | 325,276 |
| Nov 29, 2023 | 1.1850 | 1.1950 | 1.1550 | 1.1750 | 1.1750 | 69,000 |
| Nov 28, 2023 | 1.1500 | 1.1811 | 1.1500 | 1.1725 | 1.1725 | 195,857 |
| Nov 27, 2023 | 1.1500 | 1.1750 | 1.1467 | 1.1625 | 1.1625 | 84,997 |
| Nov 24, 2023 | 1.1570 | 1.1570 | 1.1467 | 1.1500 | 1.1500 | 9,291 |
| Nov 23, 2023 | 1.1500 | 1.1575 | 1.1400 | 1.1500 | 1.1500 | 100,265 |
| Nov 22, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 459,458 |
| Nov 21, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1475 | 1.1475 | 194,050 |
| Nov 20, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1450 | 1.1450 | 149,266 |
| Nov 17, 2023 | 1.1400 | 1.1464 | 1.1400 | 1.1350 | 1.1350 | 184,232 |
| Nov 16, 2023 | 1.1500 | 1.1500 | 1.1250 | 1.1300 | 1.1300 | 66,412 |
| Nov 15, 2023 | 1.1100 | 1.1333 | 1.1100 | 1.1300 | 1.1300 | 161,546 |
| Nov 14, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 44,326 |
| Nov 13, 2023 | 1.1100 | 1.1100 | 1.1080 | 1.1000 | 1.1000 | 44,443 |
| Nov 10, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 21,693 |
| Nov 9, 2023 | 1.1000 | 1.1200 | 1.0950 | 1.1100 | 1.1100 | 26,645 |
| Nov 8, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 119,958 |
| Nov 7, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1250 | 1.1250 | 69,815 |
| Nov 6, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 9,605 |
Related Tickers
BHMG.L BH Macro Limited
386.00
-0.77%
HEIT.L Harmony Energy Income Trust Plc
51.80
0.00%
CTPE.L CT Private Equity Trust PLC
437.00
-1.13%
PIN.L Pantheon International PLC
319.00
+1.27%
BRK.L Brooks Macdonald Group plc
1,700.00
-6.08%
SSIT.L Seraphim Space Investment Trust Plc
47.10
+0.64%
HVPE.L HarbourVest Global Private Equity Ltd.
2,240.00
+0.90%
GROW.L Molten Ventures Plc
331.00
-1.63%
NESF.L NextEnergy Solar Fund Limited
74.50
0.00%
PSH.L Pershing Square Holdings, Ltd.
3,470.00
-1.20%