LSE - Delayed Quote GBp
Microlise Group plc (SAAS.L)
At close: 3:43 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 8, 2024 | 114.60 | 115.00 | 112.50 | 112.50 | 112.50 | 11,961 |
| Nov 7, 2024 | 113.00 | 115.00 | 112.50 | 112.50 | 112.50 | 29,600 |
| Nov 6, 2024 | 110.00 | 119.50 | 112.50 | 113.00 | 113.00 | 527,731 |
| Nov 5, 2024 | 102.50 | 106.30 | 90.25 | 104.50 | 104.50 | 458,140 |
| Nov 4, 2024 | 116.50 | 117.47 | 100.00 | 102.50 | 102.50 | 373,720 |
| Nov 1, 2024 | 117.50 | 120.00 | 105.00 | 114.00 | 114.00 | 132,628 |
| Oct 31, 2024 | 125.00 | 134.00 | 126.75 | 131.00 | 131.00 | 41,541 |
| Oct 30, 2024 | 120.50 | 125.00 | 118.16 | 125.00 | 125.00 | 736,284 |
| Oct 29, 2024 | 120.50 | 120.95 | 116.68 | 120.50 | 120.50 | 27,445 |
| Oct 28, 2024 | 125.00 | 130.00 | 117.00 | 120.50 | 120.50 | 31,573 |
| Oct 25, 2024 | 125.00 | 126.75 | 122.10 | 125.00 | 125.00 | 102,644 |
| Oct 24, 2024 | 125.00 | 125.50 | 122.10 | 125.00 | 125.00 | 5,917 |
| Oct 23, 2024 | 125.00 | 126.75 | 122.00 | 125.00 | 125.00 | 16,281 |
| Oct 22, 2024 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 43,368 |
| Oct 21, 2024 | 125.00 | 126.00 | 126.00 | 125.00 | 125.00 | 396 |
| Oct 18, 2024 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | 60,996 |
| Oct 17, 2024 | 121.00 | 128.00 | 121.80 | 126.50 | 126.50 | 126,094 |
| Oct 16, 2024 | 121.00 | 122.03 | 117.00 | 121.00 | 121.00 | 312,010 |
| Oct 15, 2024 | 120.00 | 125.00 | 120.60 | 121.00 | 121.00 | 25,136 |
| Oct 14, 2024 | 117.50 | 125.00 | 118.70 | 120.00 | 120.00 | 3,691,731 |
| Oct 11, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Oct 10, 2024 | 0.57 Dividend | |||||
| Oct 10, 2024 | 117.50 | 119.90 | 116.22 | 117.50 | 117.50 | 39,290 |
| Oct 9, 2024 | 115.00 | 118.00 | 110.00 | 117.50 | 116.93 | 85,672 |
| Oct 8, 2024 | 117.50 | 118.00 | 115.00 | 117.50 | 116.93 | 9,511 |
| Oct 7, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 116.93 | 10,580 |
| Oct 4, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 116.93 | 18,594 |
| Oct 3, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 116.93 | 63,510 |
| Oct 2, 2024 | 117.50 | 118.70 | 115.05 | 117.50 | 116.93 | 31,675 |
| Oct 1, 2024 | 117.50 | 117.80 | 115.00 | 117.50 | 116.93 | 23,292 |
| Sep 30, 2024 | 117.50 | 118.00 | 115.60 | 117.50 | 116.93 | 10,538 |
| Sep 27, 2024 | 125.00 | 121.80 | 115.00 | 117.50 | 116.93 | 28,472 |
| Sep 26, 2024 | 130.00 | 125.60 | 121.65 | 125.00 | 124.39 | 21,690 |
| Sep 25, 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 129.37 | 1,135,980 |
| Sep 24, 2024 | 132.50 | 135.00 | 123.00 | 130.00 | 129.37 | 40,433 |
| Sep 23, 2024 | 125.00 | 134.80 | 123.00 | 132.50 | 131.86 | 42,473 |
| Sep 20, 2024 | 120.50 | 120.68 | 116.25 | 120.50 | 119.92 | 16,710 |
| Sep 19, 2024 | 126.00 | 125.00 | 116.23 | 120.50 | 119.92 | 68,862 |
| Sep 18, 2024 | 126.50 | 125.00 | 122.00 | 126.00 | 125.39 | 5,101 |
| Sep 17, 2024 | 126.50 | 126.49 | 123.00 | 126.50 | 125.89 | 3,774 |
| Sep 16, 2024 | 127.50 | 126.60 | 125.00 | 126.50 | 125.89 | 8,749 |
| Sep 13, 2024 | 127.50 | 127.67 | 125.13 | 127.50 | 126.88 | 4,219 |
| Sep 12, 2024 | 127.50 | 130.00 | 125.13 | 127.50 | 126.88 | 1,557 |
| Sep 11, 2024 | 128.50 | 130.45 | 125.13 | 127.50 | 126.88 | 25,675 |
| Sep 10, 2024 | 127.50 | 125.13 | 125.10 | 127.50 | 126.88 | 3,247 |
| Sep 9, 2024 | 127.50 | 129.14 | 125.00 | 127.50 | 126.88 | 48,800 |
| Sep 6, 2024 | 129.00 | 131.45 | 125.07 | 127.50 | 126.88 | 186,673 |
| Sep 5, 2024 | 129.00 | 130.12 | 126.47 | 129.00 | 128.37 | 21,693 |
| Sep 4, 2024 | 129.00 | 129.95 | 125.00 | 129.00 | 128.37 | 17,827 |
| Sep 3, 2024 | 129.00 | 129.95 | 125.00 | 129.00 | 128.37 | 53,189 |
| Sep 2, 2024 | 127.50 | 130.00 | 125.00 | 129.00 | 128.37 | 14,656 |
| Aug 30, 2024 | 129.00 | 133.00 | 125.00 | 127.50 | 126.88 | 33,303 |
| Aug 29, 2024 | 127.50 | 128.00 | 125.00 | 129.00 | 128.37 | 24,132 |
| Aug 28, 2024 | 127.50 | 128.00 | 128.00 | 127.50 | 126.88 | 4,300 |
| Aug 27, 2024 | 129.00 | 130.00 | 126.33 | 127.50 | 126.88 | 6,613 |
| Aug 23, 2024 | 129.00 | 129.90 | 125.00 | 129.00 | 128.37 | 25,419 |
| Aug 22, 2024 | 129.00 | 133.00 | 126.60 | 133.00 | 132.35 | 15,161 |
| Aug 21, 2024 | 129.00 | 125.00 | 125.00 | 129.00 | 128.37 | 610 |
| Aug 20, 2024 | 131.50 | 133.77 | 125.00 | 129.00 | 128.37 | 23,618 |
| Aug 19, 2024 | 130.50 | 135.00 | 126.45 | 131.50 | 130.86 | 18,339 |
| Aug 16, 2024 | 130.50 | 126.00 | 126.00 | 130.50 | 129.87 | 1,599 |
| Aug 15, 2024 | 130.50 | 135.00 | 126.00 | 130.50 | 129.87 | 9,827 |
| Aug 14, 2024 | 128.00 | 132.49 | 127.35 | 131.00 | 130.36 | 9,482 |
| Aug 13, 2024 | 134.00 | 138.00 | 121.50 | 138.00 | 137.33 | 441,282 |
| Aug 12, 2024 | 134.00 | 133.00 | 130.00 | 134.00 | 133.35 | 4,125 |
| Aug 9, 2024 | 134.00 | 133.75 | 130.00 | 134.00 | 133.35 | 2,453 |
| Aug 8, 2024 | 134.00 | 134.00 | 130.00 | 134.00 | 133.35 | 8,234 |
| Aug 7, 2024 | 134.00 | 133.92 | 131.20 | 134.00 | 133.35 | 6,471 |
| Aug 6, 2024 | 132.50 | 135.00 | 130.10 | 135.00 | 134.35 | 20,112 |
| Aug 5, 2024 | 142.50 | 143.00 | 130.00 | 131.00 | 130.36 | 35,456 |
| Aug 2, 2024 | 142.50 | 143.50 | 140.00 | 142.50 | 141.81 | 15,389 |
| Aug 1, 2024 | 145.00 | 144.45 | 140.10 | 142.50 | 141.81 | 3,618 |
| Jul 31, 2024 | 145.00 | 150.00 | 140.20 | 145.00 | 144.30 | 14,794 |
| Jul 30, 2024 | 145.00 | 148.90 | 142.50 | 145.00 | 144.30 | 22,699 |
| Jul 29, 2024 | 142.50 | 148.40 | 144.90 | 145.00 | 144.30 | 14,051 |
| Jul 26, 2024 | 138.50 | 145.00 | 137.00 | 142.50 | 141.81 | 62,581 |
| Jul 25, 2024 | 138.50 | 139.00 | 136.55 | 138.50 | 137.83 | 4,971 |
| Jul 24, 2024 | 138.50 | 139.00 | 136.55 | 138.50 | 137.83 | 3,450 |
| Jul 23, 2024 | 138.50 | 139.25 | 139.25 | 138.50 | 137.83 | 353 |
| Jul 22, 2024 | 138.50 | 142.00 | 139.25 | 138.50 | 137.83 | 21,848 |
| Jul 19, 2024 | 138.50 | 142.00 | 135.00 | 138.50 | 137.83 | 50,083 |
| Jul 18, 2024 | 138.50 | 139.25 | 137.55 | 138.50 | 137.83 | 13,550 |
| Jul 17, 2024 | 138.50 | 142.00 | 135.00 | 142.00 | 141.31 | 43,679 |
| Jul 16, 2024 | 138.50 | 141.65 | 139.10 | 138.50 | 137.83 | 31,360 |
| Jul 15, 2024 | 138.50 | 142.00 | 137.25 | 138.50 | 137.83 | 4,325 |
| Jul 12, 2024 | 138.50 | 140.00 | 138.00 | 140.00 | 139.32 | 100,186 |
| Jul 11, 2024 | 138.50 | 140.00 | 137.17 | 138.50 | 137.83 | 33,682 |
| Jul 10, 2024 | 138.50 | 135.00 | 135.00 | 138.50 | 137.83 | 3,190 |
| Jul 9, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.83 | - |
| Jul 8, 2024 | 138.50 | 140.25 | 138.50 | 138.50 | 137.83 | 4,689 |
| Jul 5, 2024 | 138.50 | 139.90 | 135.00 | 138.50 | 137.83 | 20,615 |
| Jul 4, 2024 | 138.50 | 140.00 | 137.17 | 138.50 | 137.83 | 11,814 |
| Jul 3, 2024 | 138.50 | 142.00 | 135.00 | 138.50 | 137.83 | 43,174 |
| Jul 2, 2024 | 138.50 | 140.90 | 135.00 | 138.50 | 137.83 | 9,578 |
| Jul 1, 2024 | 137.50 | 140.90 | 136.71 | 138.50 | 137.83 | 38,247 |
| Jun 28, 2024 | 137.50 | 139.40 | 136.00 | 137.50 | 136.83 | 152 |
| Jun 27, 2024 | 138.50 | 140.20 | 135.38 | 137.50 | 136.83 | 12,963 |
| Jun 26, 2024 | 138.50 | 140.40 | 135.14 | 138.50 | 137.83 | 35,009 |
| Jun 25, 2024 | 140.00 | 140.60 | 138.08 | 140.00 | 139.32 | 12,387 |
| Jun 24, 2024 | 139.50 | 141.00 | 138.20 | 140.00 | 139.32 | 9,813 |
| Jun 21, 2024 | 139.50 | 140.70 | 138.00 | 139.50 | 138.82 | 22,816 |
| Jun 20, 2024 | 139.50 | 141.00 | 140.65 | 139.50 | 138.82 | 8,811 |
| Jun 19, 2024 | 137.50 | 142.50 | 138.00 | 139.50 | 138.82 | 61,142 |
| Jun 18, 2024 | 132.00 | 138.00 | 133.05 | 137.50 | 136.83 | 101,894 |
| Jun 17, 2024 | 131.50 | 132.67 | 130.06 | 131.50 | 130.86 | 1,268 |
| Jun 14, 2024 | 131.50 | 133.00 | 130.00 | 131.50 | 130.86 | 125,724 |
| Jun 13, 2024 | 131.50 | 133.00 | 130.00 | 131.50 | 130.86 | 3,680 |
| Jun 12, 2024 | 131.50 | 133.00 | 132.40 | 131.50 | 130.86 | 2,096 |
| Jun 11, 2024 | 131.50 | 132.40 | 130.93 | 131.50 | 130.86 | 5,000 |
| Jun 10, 2024 | 131.00 | 132.00 | 128.00 | 131.50 | 130.86 | 481,507 |
| Jun 7, 2024 | 130.50 | 135.00 | 130.00 | 131.00 | 130.36 | 87,908 |
| Jun 6, 2024 | 1.73 Dividend | |||||
| Jun 6, 2024 | 136.00 | 137.00 | 130.00 | 131.00 | 130.36 | 234,589 |
| Jun 5, 2024 | 136.50 | 137.00 | 136.02 | 136.50 | 134.12 | 7,703 |
| Jun 4, 2024 | 136.50 | 136.89 | 136.50 | 136.50 | 134.12 | 7,001 |
| Jun 3, 2024 | 137.00 | 138.50 | 136.55 | 136.50 | 134.12 | 22,921 |
| May 31, 2024 | 136.00 | 137.90 | 136.00 | 136.00 | 133.63 | 154,202 |
| May 30, 2024 | 137.50 | 139.45 | 135.10 | 136.00 | 133.63 | 38,742 |
| May 29, 2024 | 137.50 | 137.40 | 135.30 | 135.50 | 133.14 | 19,181 |
| May 28, 2024 | 146.00 | 145.36 | 136.00 | 137.50 | 135.10 | 69,848 |
| May 24, 2024 | 144.00 | 146.00 | 142.00 | 146.00 | 143.46 | 25,709 |
| May 23, 2024 | 147.50 | 146.50 | 140.40 | 144.00 | 141.49 | 73,006 |
| May 22, 2024 | 149.50 | 150.00 | 145.10 | 147.50 | 144.93 | 8,222 |
| May 21, 2024 | 149.50 | 150.74 | 145.00 | 149.50 | 146.89 | 24,645 |
| May 20, 2024 | 151.50 | 156.57 | 145.00 | 149.50 | 146.89 | 75,446 |
| May 17, 2024 | 154.00 | 154.00 | 145.26 | 147.00 | 144.44 | 15,271 |
| May 16, 2024 | 154.00 | 153.75 | 150.00 | 154.00 | 151.32 | 46,027 |
| May 15, 2024 | 154.00 | 154.00 | 150.31 | 154.00 | 151.32 | 28,390 |
| May 14, 2024 | 151.00 | 154.80 | 150.10 | 154.00 | 151.32 | 32,298 |
| May 13, 2024 | 157.00 | 160.00 | 150.00 | 151.00 | 148.37 | 57,045 |
| May 10, 2024 | 156.00 | 157.90 | 157.90 | 156.00 | 153.28 | 9,000 |
| May 9, 2024 | 157.00 | 157.90 | 153.55 | 156.00 | 153.28 | 6,614 |
| May 8, 2024 | 157.00 | 157.90 | 157.90 | 156.00 | 153.28 | 30,159 |
| May 7, 2024 | 157.00 | 159.20 | 152.00 | 156.00 | 153.28 | 72,284 |
| May 3, 2024 | 155.00 | 160.00 | 152.16 | 156.00 | 153.28 | 14,870 |
| May 2, 2024 | 158.50 | 159.00 | 155.00 | 157.50 | 154.76 | 37,934 |
| May 1, 2024 | 166.50 | 165.49 | 155.00 | 158.50 | 155.74 | 40,011 |
| Apr 30, 2024 | 166.50 | 170.00 | 163.00 | 166.50 | 163.60 | 676 |
| Apr 29, 2024 | 166.50 | 170.00 | 163.50 | 166.50 | 163.60 | 35,453 |
| Apr 26, 2024 | 166.50 | 169.95 | 165.80 | 166.50 | 163.60 | 18,282 |
| Apr 25, 2024 | 166.50 | 169.95 | 163.00 | 166.50 | 163.60 | 15,712 |
| Apr 24, 2024 | 166.50 | 169.95 | 164.13 | 166.50 | 163.60 | 7,769 |
| Apr 23, 2024 | 166.50 | 170.00 | 165.80 | 166.50 | 163.60 | 77,697 |
| Apr 22, 2024 | 166.50 | 167.41 | 166.90 | 166.50 | 163.60 | 23,526 |
| Apr 19, 2024 | 162.50 | 169.98 | 160.00 | 166.50 | 163.60 | 53,477 |
| Apr 18, 2024 | 162.00 | 163.90 | 160.00 | 162.00 | 159.18 | 68,941 |
| Apr 17, 2024 | 162.00 | 163.92 | 157.00 | 162.00 | 159.18 | 8,759 |
| Apr 16, 2024 | 167.50 | 170.00 | 161.23 | 162.00 | 159.18 | 68,150 |
| Apr 15, 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 165.56 | 10,273 |
| Apr 12, 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 165.56 | 18,609 |
| Apr 11, 2024 | 166.50 | 171.99 | 165.00 | 170.00 | 167.04 | 102,017 |
| Apr 10, 2024 | 162.50 | 167.00 | 160.00 | 165.00 | 162.12 | 49,399 |
| Apr 9, 2024 | 175.00 | 178.00 | 160.00 | 162.50 | 159.67 | 124,339 |
| Apr 8, 2024 | 155.00 | 169.90 | 150.00 | 167.00 | 164.09 | 164,991 |
| Apr 5, 2024 | 145.00 | 159.80 | 143.50 | 155.00 | 152.30 | 85,302 |
| Apr 4, 2024 | 140.00 | 150.00 | 142.00 | 145.00 | 142.47 | 70,828 |
| Apr 3, 2024 | 140.00 | 144.80 | 132.00 | 140.00 | 137.56 | 49,146 |
| Apr 2, 2024 | 140.00 | 142.70 | 138.71 | 140.00 | 137.56 | 8,506 |
| Mar 28, 2024 | 140.00 | 143.50 | 135.00 | 140.00 | 137.56 | 95,457 |
| Mar 27, 2024 | 136.00 | 133.90 | 133.70 | 133.00 | 130.68 | 10,429 |
| Mar 26, 2024 | 136.00 | 132.17 | 132.00 | 134.00 | 131.66 | 15,023 |
| Mar 25, 2024 | 137.50 | 136.00 | 132.16 | 136.00 | 133.63 | 31,772 |
| Mar 22, 2024 | 140.00 | 139.49 | 135.00 | 137.50 | 135.10 | 49,941 |
| Mar 21, 2024 | 140.00 | 139.99 | 135.00 | 140.00 | 137.56 | 41,025 |
| Mar 20, 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 137.56 | 17,583 |
| Mar 19, 2024 | 141.00 | 145.00 | 144.00 | 141.00 | 138.54 | 3,318 |
| Mar 18, 2024 | 141.00 | 144.90 | 140.00 | 141.00 | 138.54 | 15,903 |
| Mar 15, 2024 | 137.50 | 144.90 | 136.00 | 141.00 | 138.54 | 117,531 |
| Mar 14, 2024 | 137.50 | 140.00 | 135.00 | 135.00 | 132.65 | 44,460 |
| Mar 13, 2024 | 137.50 | 139.90 | 136.50 | 137.50 | 135.10 | 34,385 |
| Mar 12, 2024 | 135.00 | 140.00 | 131.00 | 137.50 | 135.10 | 68,881 |
| Mar 11, 2024 | 135.00 | 139.00 | 131.50 | 135.00 | 132.65 | 792 |
| Mar 8, 2024 | 132.50 | 139.00 | 130.10 | 135.00 | 132.65 | 28,912 |
| Mar 7, 2024 | 130.00 | 135.00 | 127.50 | 132.50 | 130.19 | 102,867 |
| Mar 6, 2024 | 130.00 | 133.90 | 127.50 | 130.00 | 127.73 | 22,276 |
| Mar 5, 2024 | 126.00 | 133.90 | 125.00 | 130.00 | 127.73 | 96,926 |
| Mar 4, 2024 | 124.00 | 130.00 | 120.00 | 126.00 | 123.80 | 2,464,676 |
| Mar 1, 2024 | 124.00 | 126.00 | 122.00 | 124.00 | 121.84 | 29,902 |
| Feb 29, 2024 | 131.00 | 127.00 | 122.50 | 124.00 | 121.84 | 90,945 |
| Feb 28, 2024 | 130.00 | 131.59 | 127.16 | 131.00 | 128.72 | 30,182 |
| Feb 27, 2024 | 127.50 | 131.00 | 125.00 | 130.00 | 127.73 | 71,964 |
| Feb 26, 2024 | 129.50 | 130.00 | 126.85 | 127.50 | 125.28 | 123,623 |
| Feb 23, 2024 | 127.50 | 133.00 | 129.25 | 132.00 | 129.70 | 89,078 |
| Feb 22, 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 125.28 | 91,890 |
| Feb 21, 2024 | 126.50 | 128.00 | 126.11 | 126.50 | 124.30 | 125,210 |
| Feb 20, 2024 | 128.50 | 129.85 | 126.00 | 126.00 | 123.80 | 34,802 |
| Feb 19, 2024 | 129.50 | 129.94 | 127.21 | 128.50 | 126.26 | 14,570 |
| Feb 16, 2024 | 131.00 | 131.90 | 127.21 | 129.50 | 127.24 | 56,770 |
| Feb 15, 2024 | 131.00 | 130.00 | 127.00 | 131.00 | 128.72 | 23,854 |
| Feb 14, 2024 | 132.50 | 132.40 | 127.50 | 131.00 | 128.72 | 86,890 |
| Feb 13, 2024 | 134.00 | 135.00 | 130.00 | 132.50 | 130.19 | 83,904 |
| Feb 12, 2024 | 129.00 | 139.00 | 129.80 | 134.00 | 131.66 | 664,514 |
| Feb 9, 2024 | 127.50 | 125.10 | 125.10 | 125.00 | 122.82 | 1,016 |
| Feb 8, 2024 | 128.50 | 128.50 | 126.00 | 128.50 | 126.26 | 29,011 |
| Feb 7, 2024 | 129.00 | 132.45 | 126.67 | 128.50 | 126.26 | 14,506 |
| Feb 6, 2024 | 122.50 | 131.80 | 122.00 | 129.00 | 126.75 | 40,178 |
| Feb 5, 2024 | 125.00 | 126.25 | 120.00 | 122.50 | 120.37 | 43,839 |
| Feb 2, 2024 | 125.00 | 126.25 | 122.10 | 125.00 | 122.82 | 33,579 |
| Feb 1, 2024 | 131.50 | 136.00 | 120.00 | 125.00 | 122.82 | 53,939 |
| Jan 31, 2024 | 126.00 | 133.00 | 125.00 | 131.50 | 129.21 | 83,376 |
| Jan 30, 2024 | 105.50 | 133.17 | 105.98 | 125.00 | 122.82 | 290,235 |
| Jan 29, 2024 | 102.00 | 104.00 | 100.33 | 102.00 | 100.22 | 134,445 |
| Jan 26, 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 100.22 | 19,808 |
| Jan 25, 2024 | 102.50 | 104.00 | 101.00 | 102.00 | 100.22 | 56,677 |
| Jan 24, 2024 | 102.50 | 103.99 | 100.10 | 102.50 | 100.71 | 15,203 |
| Jan 23, 2024 | 102.50 | 103.99 | 102.50 | 102.50 | 100.71 | 150,231 |
| Jan 22, 2024 | 102.50 | 103.00 | 102.99 | 102.50 | 100.71 | 105,145 |
| Jan 19, 2024 | 102.50 | 102.99 | 101.00 | 102.50 | 100.71 | 6,330 |
| Jan 18, 2024 | 102.50 | 101.00 | 101.00 | 102.50 | 100.71 | 20,000 |
| Jan 17, 2024 | 102.50 | 105.00 | 105.00 | 105.00 | 103.17 | 5 |
| Jan 16, 2024 | 103.00 | 103.00 | 101.00 | 102.50 | 100.71 | 14,630 |
| Jan 15, 2024 | 102.50 | 103.15 | 103.15 | 102.50 | 100.71 | 20,000 |
| Jan 12, 2024 | 102.50 | 103.00 | 100.00 | 102.50 | 100.71 | 200,406 |
| Jan 11, 2024 | 103.00 | 104.90 | 103.00 | 102.50 | 100.71 | 166,601 |
| Jan 10, 2024 | 103.00 | 100.00 | 100.00 | 102.50 | 100.71 | 32,500 |
| Jan 9, 2024 | 103.00 | 103.89 | 100.42 | 102.50 | 100.71 | 43,019 |
| Jan 8, 2024 | 102.50 | 104.25 | 103.95 | 103.00 | 101.21 | 2,895 |
| Jan 5, 2024 | 102.50 | 104.55 | 101.22 | 102.50 | 100.71 | 1,480 |
| Jan 4, 2024 | 102.50 | 104.65 | 101.00 | 102.50 | 100.71 | 268,322 |
| Jan 3, 2024 | 102.50 | 105.00 | 101.34 | 102.50 | 100.71 | 30,267 |
| Jan 2, 2024 | 102.00 | 107.00 | 101.12 | 107.00 | 105.14 | 21,504 |
| Dec 29, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.22 | - |
| Dec 28, 2023 | 102.00 | 103.70 | 97.00 | 102.00 | 100.22 | 10,336 |
| Dec 27, 2023 | 98.50 | 103.70 | 97.00 | 102.00 | 100.22 | 30,246 |
| Dec 22, 2023 | 98.50 | 99.00 | 98.95 | 98.50 | 96.78 | 51,120 |
| Dec 21, 2023 | 93.50 | 99.84 | 94.00 | 98.50 | 96.78 | 201,886 |
| Dec 20, 2023 | 92.50 | 95.00 | 90.00 | 90.00 | 88.43 | 262,646 |
| Dec 19, 2023 | 92.50 | 91.80 | 90.35 | 92.50 | 90.89 | 6,914 |
| Dec 18, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 90.89 | - |
| Dec 15, 2023 | 92.50 | 91.95 | 90.35 | 92.50 | 90.89 | 35,309 |
| Dec 14, 2023 | 92.50 | 92.90 | 90.00 | 92.50 | 90.89 | 16,439 |
| Dec 13, 2023 | 94.00 | 94.75 | 91.00 | 92.50 | 90.89 | 39,801 |
| Dec 12, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.36 | - |
| Dec 11, 2023 | 96.00 | 95.00 | 92.00 | 94.00 | 92.36 | 24,105 |
| Dec 8, 2023 | 96.00 | 95.00 | 92.25 | 96.00 | 94.33 | 11,129 |
| Dec 7, 2023 | 97.50 | 95.00 | 93.75 | 96.00 | 94.33 | 6,851 |
| Dec 6, 2023 | 97.50 | 96.25 | 95.00 | 97.50 | 95.80 | 174,377 |
| Dec 5, 2023 | 97.50 | 95.10 | 95.00 | 97.50 | 95.80 | 15,038 |
| Dec 4, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 95.80 | - |
| Dec 1, 2023 | 97.50 | 97.40 | 95.00 | 97.50 | 95.80 | 61,103 |
| Nov 30, 2023 | 96.50 | 97.50 | 94.90 | 97.50 | 95.80 | 71,222 |
| Nov 29, 2023 | 93.50 | 93.75 | 92.00 | 93.50 | 91.87 | 10,231 |
| Nov 28, 2023 | 93.50 | 93.80 | 90.00 | 93.50 | 91.87 | 576 |
| Nov 27, 2023 | 93.50 | 94.00 | 92.06 | 93.50 | 91.87 | 6,459 |
| Nov 24, 2023 | 93.50 | 94.40 | 94.00 | 93.50 | 91.87 | 5,641 |
| Nov 23, 2023 | 94.00 | 94.40 | 93.22 | 93.50 | 91.87 | 2,717 |
| Nov 22, 2023 | 94.00 | 95.20 | 92.25 | 94.00 | 92.36 | 23,876 |
| Nov 21, 2023 | 94.00 | 95.20 | 95.20 | 94.00 | 92.36 | 5,078 |
| Nov 20, 2023 | 95.00 | 96.00 | 94.22 | 94.00 | 92.36 | 9,752 |
| Nov 17, 2023 | 94.00 | 95.25 | 93.20 | 95.00 | 93.34 | 415,901 |
| Nov 16, 2023 | 94.00 | 94.15 | 93.20 | 94.00 | 92.36 | 3,968 |
| Nov 15, 2023 | 94.00 | 94.33 | 93.20 | 94.00 | 92.36 | 9,535 |
| Nov 14, 2023 | 96.00 | 95.92 | 91.50 | 94.00 | 92.36 | 74,855 |
| Nov 13, 2023 | 99.50 | 98.75 | 95.00 | 96.00 | 94.33 | 20,336 |
| Nov 10, 2023 | 97.50 | 102.88 | 95.00 | 99.50 | 97.77 | 34,545 |
| Nov 9, 2023 | 94.00 | 100.00 | 90.77 | 100.00 | 98.26 | 51,013 |
| Nov 8, 2023 | 91.50 | 96.50 | 90.77 | 94.00 | 92.36 | 19,547 |
Related Tickers
CHSS.L World Chess PLC
3.7500
+4.17%
LEMON.HE Lemonsoft Oyj
5.75
0.00%
TAP.AQ Tap Global Group Plc
0.7000
+2.94%
ADVT.L AdvancedAdvT Limited
135.00
+0.75%
ELCO.L Eleco Plc
137.00
0.00%
OPTER.ST Opter AB (publ)
117.00
-2.90%
PSAN.DE PSI Software SE
21.50
+1.42%
SPSY.L Spectra Systems Corporation
253.00
-1.17%
SAPGF SAP SE
233.15
-2.45%
SWONE.SW SoftwareONE Holding AG
6.62
-5.97%