LSE - Delayed Quote GBp
Water Intelligence plc (WATR.L)
At close: November 1 at 5:15 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 1, 2024 | 380.00 | 381.50 | 375.00 | 377.50 | 377.50 | 36,328 |
| Oct 31, 2024 | 382.50 | 385.00 | 376.00 | 382.50 | 382.50 | 15,184 |
| Oct 30, 2024 | 382.50 | 387.00 | 380.00 | 385.00 | 385.00 | 6,682 |
| Oct 29, 2024 | 382.50 | 385.00 | 380.75 | 382.50 | 382.50 | 1,490 |
| Oct 28, 2024 | 382.50 | 385.00 | 381.00 | 382.50 | 382.50 | 2,843 |
| Oct 25, 2024 | 382.50 | 385.00 | 380.00 | 382.50 | 382.50 | 8,590 |
| Oct 24, 2024 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 11,598 |
| Oct 23, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.50 | 16,786 |
| Oct 22, 2024 | 390.00 | 395.00 | 385.20 | 387.50 | 387.50 | 9,606 |
| Oct 21, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 18,705 |
| Oct 18, 2024 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 12,637 |
| Oct 17, 2024 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 147,704 |
| Oct 16, 2024 | 410.00 | 410.00 | 390.00 | 400.00 | 400.00 | 4,773 |
| Oct 15, 2024 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 2,659 |
| Oct 14, 2024 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 7,558 |
| Oct 11, 2024 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 12,188 |
| Oct 10, 2024 | 415.00 | 415.00 | 411.25 | 415.00 | 415.00 | 3,964 |
| Oct 9, 2024 | 397.50 | 415.00 | 404.50 | 415.00 | 415.00 | 13,516 |
| Oct 8, 2024 | 397.50 | 410.00 | 388.75 | 397.50 | 397.50 | 4,298 |
| Oct 7, 2024 | 387.50 | 390.70 | 386.00 | 397.50 | 397.50 | 7,205 |
| Oct 4, 2024 | 395.00 | 398.00 | 385.00 | 387.50 | 387.50 | 8,047 |
| Oct 3, 2024 | 395.00 | 399.00 | 387.00 | 395.00 | 395.00 | 1,487 |
| Oct 2, 2024 | 395.00 | 400.00 | 387.00 | 395.00 | 395.00 | 11,261 |
| Oct 1, 2024 | 395.00 | 405.00 | 393.00 | 395.00 | 395.00 | 3,262 |
| Sep 30, 2024 | 397.50 | 410.00 | 387.50 | 395.00 | 395.00 | 7,207 |
| Sep 27, 2024 | 400.00 | 410.00 | 390.50 | 400.00 | 400.00 | 21,855 |
| Sep 26, 2024 | 397.50 | 400.00 | 395.00 | 400.00 | 400.00 | 10,572 |
| Sep 25, 2024 | 390.00 | 408.75 | 385.00 | 397.50 | 397.50 | 28,502 |
| Sep 24, 2024 | 385.00 | 390.00 | 388.95 | 385.00 | 385.00 | 2,312 |
| Sep 23, 2024 | 385.00 | 390.00 | 383.00 | 385.00 | 385.00 | 16,882 |
| Sep 20, 2024 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,699 |
| Sep 19, 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 4,511 |
| Sep 18, 2024 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 17,631 |
| Sep 17, 2024 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,791 |
| Sep 16, 2024 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 3,163 |
| Sep 13, 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 11,865 |
| Sep 12, 2024 | 390.00 | 398.00 | 382.00 | 390.00 | 390.00 | 21,513 |
| Sep 11, 2024 | 397.50 | 397.50 | 380.00 | 390.00 | 390.00 | 7,201 |
| Sep 10, 2024 | 405.00 | 410.00 | 385.00 | 397.50 | 397.50 | 5,276 |
| Sep 9, 2024 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 1,450 |
| Sep 6, 2024 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 13,601 |
| Sep 5, 2024 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 3,724 |
| Sep 4, 2024 | 410.00 | 420.00 | 398.00 | 410.00 | 410.00 | 10,682 |
| Sep 3, 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,827 |
| Sep 2, 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1,636 |
| Aug 30, 2024 | 410.00 | 420.00 | 400.00 | 400.00 | 400.00 | 11,203 |
| Aug 29, 2024 | 410.00 | 416.00 | 400.00 | 410.00 | 410.00 | 578 |
| Aug 28, 2024 | 410.00 | 420.00 | 406.00 | 410.00 | 410.00 | 1,294 |
| Aug 27, 2024 | 410.00 | 420.00 | 405.00 | 410.00 | 410.00 | 13,930 |
| Aug 23, 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 5,474 |
| Aug 22, 2024 | 412.50 | 425.00 | 404.00 | 412.50 | 412.50 | 2,350 |
| Aug 21, 2024 | 417.50 | 425.00 | 404.00 | 412.50 | 412.50 | 4,609 |
| Aug 20, 2024 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 2,300 |
| Aug 19, 2024 | 417.50 | 425.00 | 410.75 | 417.50 | 417.50 | 8,943 |
| Aug 16, 2024 | 415.00 | 423.80 | 410.00 | 417.50 | 417.50 | 4,905 |
| Aug 15, 2024 | 422.50 | 430.00 | 410.50 | 412.00 | 412.00 | 9,245 |
| Aug 14, 2024 | 402.50 | 430.00 | 403.00 | 422.50 | 422.50 | 45,982 |
| Aug 13, 2024 | 395.00 | 415.00 | 390.00 | 402.50 | 402.50 | 19,817 |
| Aug 12, 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 354 |
| Aug 9, 2024 | 400.00 | 401.90 | 390.00 | 390.00 | 390.00 | 9,946 |
| Aug 8, 2024 | 400.00 | 401.90 | 396.26 | 400.00 | 400.00 | 926 |
| Aug 7, 2024 | 402.50 | 403.72 | 392.00 | 400.00 | 400.00 | 11,127 |
| Aug 6, 2024 | 405.00 | 408.98 | 400.00 | 402.50 | 402.50 | 6,154 |
| Aug 5, 2024 | 415.00 | 420.00 | 400.26 | 405.00 | 405.00 | 3,142 |
| Aug 2, 2024 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 6,701 |
| Aug 1, 2024 | 407.50 | 420.00 | 400.00 | 415.00 | 415.00 | 4,368 |
| Jul 31, 2024 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 7,042 |
| Jul 30, 2024 | 395.00 | 409.75 | 391.36 | 407.50 | 407.50 | 26,056 |
| Jul 29, 2024 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 11,999 |
| Jul 26, 2024 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1,492 |
| Jul 25, 2024 | 400.00 | 405.00 | 390.00 | 399.00 | 399.00 | 16,766 |
| Jul 24, 2024 | 410.00 | 415.00 | 405.00 | 400.00 | 400.00 | 4,102 |
| Jul 23, 2024 | 410.00 | 406.66 | 405.00 | 410.00 | 410.00 | 2,742 |
| Jul 22, 2024 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 6,072 |
| Jul 19, 2024 | 410.00 | 415.00 | 406.00 | 410.00 | 410.00 | 4,083 |
| Jul 18, 2024 | 407.50 | 412.64 | 405.00 | 410.00 | 410.00 | 16,361 |
| Jul 17, 2024 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | 5,604 |
| Jul 16, 2024 | 412.50 | 415.00 | 405.20 | 410.00 | 410.00 | 12,695 |
| Jul 15, 2024 | 417.50 | 423.50 | 410.30 | 412.50 | 412.50 | 17,801 |
| Jul 12, 2024 | 417.50 | 420.00 | 415.50 | 417.50 | 417.50 | 5,153 |
| Jul 11, 2024 | 417.50 | 420.00 | 415.05 | 417.50 | 417.50 | 12,312 |
| Jul 10, 2024 | 425.00 | 430.00 | 416.00 | 417.50 | 417.50 | 9,956 |
| Jul 9, 2024 | 432.50 | 450.00 | 420.00 | 422.50 | 422.50 | 58,048 |
| Jul 8, 2024 | 425.00 | 428.60 | 423.00 | 425.00 | 425.00 | 4,809 |
| Jul 5, 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 11,902 |
| Jul 4, 2024 | 425.00 | 435.00 | 420.00 | 425.00 | 425.00 | 13,644 |
| Jul 3, 2024 | 420.00 | 432.00 | 418.00 | 418.00 | 418.00 | 10,351 |
| Jul 2, 2024 | 417.50 | 432.00 | 417.50 | 420.00 | 420.00 | 12,323 |
| Jul 1, 2024 | 415.00 | 425.00 | 413.80 | 415.00 | 415.00 | 4,374 |
| Jun 28, 2024 | 417.50 | 425.00 | 413.55 | 415.00 | 415.00 | 9,998 |
| Jun 27, 2024 | 397.50 | 425.00 | 408.00 | 420.00 | 420.00 | 17,150 |
| Jun 26, 2024 | 400.00 | 405.00 | 390.00 | 397.50 | 397.50 | 2,926 |
| Jun 25, 2024 | 397.50 | 410.00 | 400.00 | 400.00 | 400.00 | 1,486 |
| Jun 24, 2024 | 398.50 | 415.00 | 404.00 | 405.00 | 405.00 | 26,170 |
| Jun 21, 2024 | 398.50 | 410.00 | 396.00 | 405.00 | 405.00 | 3,898 |
| Jun 20, 2024 | 402.50 | 410.00 | 393.00 | 398.50 | 398.50 | 7,881 |
| Jun 19, 2024 | 402.50 | 411.00 | 396.50 | 402.50 | 402.50 | 3,524 |
| Jun 18, 2024 | 405.00 | 403.65 | 400.00 | 402.50 | 402.50 | 1,008 |
| Jun 17, 2024 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 10,156 |
| Jun 14, 2024 | 415.00 | 417.78 | 401.50 | 405.00 | 405.00 | 7,934 |
| Jun 13, 2024 | 417.50 | 420.00 | 413.00 | 415.00 | 415.00 | 12,455 |
| Jun 12, 2024 | 405.00 | 420.00 | 405.00 | 417.50 | 417.50 | 8,403 |
| Jun 11, 2024 | 387.50 | 410.00 | 377.50 | 407.50 | 407.50 | 21,003 |
| Jun 10, 2024 | 387.50 | 400.00 | 381.00 | 387.50 | 387.50 | 2,497 |
| Jun 7, 2024 | 387.50 | 376.65 | 376.65 | 382.50 | 382.50 | 1,515 |
| Jun 6, 2024 | 387.50 | 390.00 | 376.65 | 387.50 | 387.50 | 426 |
| Jun 5, 2024 | 382.50 | 390.00 | 380.00 | 387.50 | 387.50 | 7,084 |
| Jun 4, 2024 | 382.50 | 390.00 | 376.31 | 382.50 | 382.50 | 4,108 |
| Jun 3, 2024 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 3,383 |
| May 31, 2024 | 400.00 | 393.00 | 375.00 | 382.50 | 382.50 | 11,899 |
| May 30, 2024 | 397.50 | 404.10 | 393.90 | 400.00 | 400.00 | 6,417 |
| May 29, 2024 | 380.00 | 405.00 | 381.00 | 397.50 | 397.50 | 13,842 |
| May 28, 2024 | 380.00 | 385.00 | 379.50 | 380.00 | 380.00 | 5,435 |
| May 24, 2024 | 377.50 | 385.00 | 372.55 | 380.00 | 380.00 | 10,440 |
| May 23, 2024 | 375.00 | 384.00 | 372.55 | 377.50 | 377.50 | 2,225 |
| May 22, 2024 | 375.00 | 385.00 | 370.00 | 375.00 | 375.00 | 7,201 |
| May 21, 2024 | 367.50 | 380.00 | 360.00 | 375.00 | 375.00 | 9,396 |
| May 20, 2024 | 365.00 | 374.00 | 360.00 | 367.50 | 367.50 | 14,919 |
| May 17, 2024 | 340.00 | 370.00 | 344.40 | 365.00 | 365.00 | 8,038 |
| May 16, 2024 | 365.00 | 360.00 | 335.00 | 340.00 | 340.00 | 31,700 |
| May 15, 2024 | 362.50 | 370.00 | 350.00 | 360.00 | 360.00 | 12,786 |
| May 14, 2024 | 362.50 | 375.00 | 350.00 | 362.50 | 362.50 | 3,481 |
| May 13, 2024 | 362.50 | 375.00 | 350.00 | 362.50 | 362.50 | 7,303 |
| May 10, 2024 | 365.00 | 375.00 | 355.00 | 365.00 | 365.00 | 10,374 |
| May 9, 2024 | 365.00 | 365.00 | 358.55 | 365.00 | 365.00 | 2,538 |
| May 8, 2024 | 362.50 | 365.00 | 355.00 | 360.00 | 360.00 | 5,732 |
| May 7, 2024 | 372.50 | 380.00 | 355.00 | 362.50 | 362.50 | 9,962 |
| May 3, 2024 | 365.00 | 380.00 | 360.50 | 372.50 | 372.50 | 26,490 |
| May 2, 2024 | 340.00 | 371.00 | 344.00 | 371.00 | 371.00 | 23,762 |
| May 1, 2024 | 335.00 | 350.00 | 335.00 | 340.00 | 340.00 | 35,502 |
| Apr 30, 2024 | 327.50 | 340.00 | 326.50 | 332.00 | 332.00 | 48,919 |
| Apr 29, 2024 | 327.50 | 335.00 | 325.30 | 327.50 | 327.50 | 14,881 |
| Apr 26, 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 5,142 |
| Apr 25, 2024 | 325.00 | 326.00 | 319.00 | 327.50 | 327.50 | 7,795 |
| Apr 24, 2024 | 325.00 | 324.49 | 317.76 | 325.00 | 325.00 | 2,531 |
| Apr 23, 2024 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 4,076 |
| Apr 22, 2024 | 325.00 | 335.00 | 317.40 | 320.00 | 320.00 | 3,653 |
| Apr 19, 2024 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 3,770 |
| Apr 18, 2024 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | 4,035 |
| Apr 17, 2024 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 6,819 |
| Apr 16, 2024 | 332.50 | 335.00 | 315.00 | 325.00 | 325.00 | 10,445 |
| Apr 15, 2024 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 4,663 |
| Apr 12, 2024 | 337.50 | 345.00 | 330.00 | 332.50 | 332.50 | 7,014 |
| Apr 11, 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 337.50 | 5,911 |
| Apr 10, 2024 | 327.50 | 345.00 | 330.00 | 337.50 | 337.50 | 34,120 |
| Apr 9, 2024 | 317.50 | 335.00 | 316.60 | 327.50 | 327.50 | 41,289 |
| Apr 8, 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 22,889 |
| Apr 5, 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 10,030 |
| Apr 4, 2024 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 11,894 |
| Apr 3, 2024 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 2,375 |
| Apr 2, 2024 | 317.50 | 320.00 | 315.00 | 320.00 | 320.00 | 33,018 |
| Mar 28, 2024 | 317.50 | 320.00 | 315.70 | 318.00 | 318.00 | 17,059 |
| Mar 27, 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 19,275 |
| Mar 26, 2024 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 47,572 |
| Mar 25, 2024 | 327.50 | 330.00 | 315.30 | 325.00 | 325.00 | 44,770 |
| Mar 22, 2024 | 327.50 | 330.00 | 325.00 | 327.00 | 327.00 | 15,354 |
| Mar 21, 2024 | 327.50 | 332.04 | 326.00 | 327.50 | 327.50 | 21,356 |
| Mar 20, 2024 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | 11,170 |
| Mar 19, 2024 | 340.00 | 340.00 | 330.00 | 332.50 | 332.50 | 49,856 |
| Mar 18, 2024 | 340.00 | 345.00 | 330.00 | 340.00 | 340.00 | 8,324 |
| Mar 15, 2024 | 345.00 | 350.00 | 335.75 | 340.00 | 340.00 | 4,062 |
| Mar 14, 2024 | 345.00 | 350.00 | 340.50 | 345.00 | 345.00 | 1,745 |
| Mar 13, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 10,826 |
| Mar 12, 2024 | 345.00 | 350.00 | 335.00 | 345.00 | 345.00 | 2,403 |
| Mar 11, 2024 | 345.00 | 347.00 | 331.50 | 340.00 | 340.00 | 14,700 |
| Mar 8, 2024 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 10,235 |
| Mar 7, 2024 | 350.00 | 355.00 | 342.00 | 345.00 | 345.00 | 53,104 |
| Mar 6, 2024 | 360.00 | 365.00 | 345.00 | 350.00 | 350.00 | 18,990 |
| Mar 5, 2024 | 360.00 | 365.00 | 353.24 | 360.00 | 360.00 | 4,352 |
| Mar 4, 2024 | 362.50 | 370.00 | 353.33 | 360.00 | 360.00 | 8,283 |
| Mar 1, 2024 | 365.00 | 370.00 | 355.75 | 362.50 | 362.50 | 23,914 |
| Feb 29, 2024 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | 19,536 |
| Feb 28, 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 4,954 |
| Feb 27, 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 10,806 |
| Feb 26, 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 6,458 |
| Feb 23, 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 15,645 |
| Feb 22, 2024 | 370.00 | 371.00 | 365.00 | 370.00 | 370.00 | 25,765 |
| Feb 21, 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 2,044 |
| Feb 20, 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 646 |
| Feb 19, 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 5,330 |
| Feb 16, 2024 | 377.50 | 381.44 | 365.00 | 370.00 | 370.00 | 11,948 |
| Feb 15, 2024 | 390.00 | 394.00 | 370.18 | 377.50 | 377.50 | 116,128 |
| Feb 14, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 8,860 |
| Feb 13, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 19,831 |
| Feb 12, 2024 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 8,944 |
| Feb 9, 2024 | 390.00 | 392.00 | 385.00 | 390.00 | 390.00 | 3,378 |
| Feb 8, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 43,410 |
| Feb 7, 2024 | 387.50 | 394.00 | 385.60 | 386.00 | 386.00 | 5,497 |
| Feb 6, 2024 | 387.50 | 385.25 | 380.00 | 387.50 | 387.50 | 1,482 |
| Feb 5, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 18,527 |
| Feb 2, 2024 | 387.50 | 395.00 | 380.90 | 387.50 | 387.50 | 1,821 |
| Feb 1, 2024 | 380.00 | 395.00 | 380.00 | 390.00 | 390.00 | 24,532 |
| Jan 31, 2024 | 380.00 | 390.00 | 372.00 | 380.00 | 380.00 | 5,557 |
| Jan 30, 2024 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 14,296 |
| Jan 29, 2024 | 370.00 | 385.00 | 366.00 | 380.00 | 380.00 | 19,563 |
| Jan 26, 2024 | 367.50 | 373.00 | 365.00 | 372.50 | 372.50 | 6,037 |
| Jan 25, 2024 | 365.00 | 380.00 | 365.00 | 372.50 | 372.50 | 31,008 |
| Jan 24, 2024 | 360.00 | 370.00 | 356.00 | 365.00 | 365.00 | 82,265 |
| Jan 23, 2024 | 355.00 | 360.00 | 359.49 | 360.00 | 360.00 | 5,571 |
| Jan 22, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 13,042 |
| Jan 19, 2024 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 7,064 |
| Jan 18, 2024 | 355.00 | 357.50 | 350.00 | 355.00 | 355.00 | 14,141 |
| Jan 17, 2024 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | 16,285 |
| Jan 16, 2024 | 357.50 | 365.00 | 350.20 | 365.00 | 365.00 | 42,253 |
| Jan 15, 2024 | 351.15 | 365.00 | 350.00 | 357.50 | 357.50 | 19,863 |
| Jan 12, 2024 | 365.00 | 365.00 | 350.00 | 357.50 | 357.50 | 25,191 |
| Jan 11, 2024 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | 24,724 |
| Jan 10, 2024 | 385.00 | 385.00 | 370.00 | 375.00 | 375.00 | 15,041 |
| Jan 9, 2024 | 390.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,200 |
| Jan 8, 2024 | 395.00 | 395.00 | 386.50 | 390.00 | 390.00 | 4,067 |
| Jan 5, 2024 | 400.00 | 405.00 | 390.00 | 395.00 | 395.00 | 8,891 |
| Jan 4, 2024 | 402.50 | 405.00 | 395.00 | 400.00 | 400.00 | 11,762 |
| Jan 3, 2024 | 405.00 | 405.00 | 400.00 | 402.50 | 402.50 | 10,714 |
| Jan 2, 2024 | 405.00 | 407.00 | 399.00 | 402.50 | 402.50 | 7,074 |
| Dec 29, 2023 | 405.00 | 410.00 | 401.50 | 405.00 | 405.00 | 22 |
| Dec 28, 2023 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 10,071 |
| Dec 27, 2023 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | 2,769 |
| Dec 22, 2023 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | 594 |
| Dec 21, 2023 | 412.50 | 433.00 | 400.00 | 410.00 | 410.00 | 14,264 |
| Dec 20, 2023 | 412.50 | 424.81 | 412.72 | 412.50 | 412.50 | 11,008 |
| Dec 19, 2023 | 417.50 | 430.00 | 412.00 | 412.50 | 412.50 | 4,103 |
| Dec 18, 2023 | 410.00 | 420.00 | 408.00 | 417.50 | 417.50 | 5,957 |
| Dec 15, 2023 | 392.50 | 419.00 | 388.00 | 410.00 | 410.00 | 15,376 |
| Dec 14, 2023 | 395.00 | 400.00 | 386.04 | 400.00 | 400.00 | 51,615 |
| Dec 13, 2023 | 392.50 | 400.00 | 386.00 | 392.50 | 392.50 | 6,208 |
| Dec 12, 2023 | 392.50 | 400.00 | 385.90 | 392.50 | 392.50 | 1,770 |
| Dec 11, 2023 | 405.00 | 406.00 | 385.00 | 400.00 | 400.00 | 37,096 |
| Dec 8, 2023 | 395.00 | 419.00 | 395.10 | 400.00 | 400.00 | 44,143 |
| Dec 7, 2023 | 387.50 | 400.00 | 392.75 | 400.00 | 400.00 | 7,200 |
| Dec 6, 2023 | 407.50 | 405.05 | 380.00 | 385.00 | 385.00 | 26,006 |
| Dec 5, 2023 | 412.50 | 414.50 | 405.00 | 405.00 | 405.00 | 39,495 |
| Dec 4, 2023 | 412.50 | 415.00 | 406.50 | 410.00 | 410.00 | 28,441 |
| Dec 1, 2023 | 420.00 | 425.00 | 410.00 | 412.50 | 412.50 | 22,884 |
| Nov 30, 2023 | 420.00 | 439.00 | 415.00 | 420.00 | 420.00 | 4,749 |
| Nov 29, 2023 | 432.50 | 440.00 | 422.00 | 420.00 | 420.00 | 15,295 |
| Nov 28, 2023 | 432.50 | 439.00 | 430.50 | 432.50 | 432.50 | 1,025 |
| Nov 27, 2023 | 415.00 | 445.00 | 420.00 | 432.50 | 432.50 | 24,776 |
| Nov 24, 2023 | 415.00 | 425.00 | 410.00 | 415.00 | 415.00 | 12,813 |
| Nov 23, 2023 | 407.50 | 424.90 | 409.25 | 415.00 | 415.00 | 8,626 |
| Nov 22, 2023 | 400.00 | 410.00 | 397.20 | 407.50 | 407.50 | 14,011 |
| Nov 21, 2023 | 385.00 | 409.00 | 390.00 | 405.00 | 405.00 | 17,265 |
| Nov 20, 2023 | 377.50 | 388.00 | 370.00 | 385.00 | 385.00 | 8,654 |
| Nov 17, 2023 | 375.00 | 382.75 | 372.00 | 375.00 | 375.00 | 5,392 |
| Nov 16, 2023 | 370.00 | 380.00 | 365.00 | 370.00 | 370.00 | 9,764 |
| Nov 15, 2023 | 356.00 | 375.00 | 362.00 | 370.00 | 370.00 | 20,982 |
| Nov 14, 2023 | 352.50 | 362.00 | 352.50 | 356.00 | 356.00 | 11,046 |
| Nov 13, 2023 | 345.00 | 355.00 | 350.00 | 352.50 | 352.50 | 14,008 |
| Nov 10, 2023 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 5,153 |
| Nov 9, 2023 | 345.00 | 348.00 | 340.00 | 345.00 | 345.00 | 76,099 |
| Nov 8, 2023 | 345.00 | 345.00 | 340.55 | 345.00 | 345.00 | 3,735 |
| Nov 7, 2023 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 1,368 |
| Nov 6, 2023 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 16,077 |
| Nov 3, 2023 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 6,415 |
| Nov 2, 2023 | 334.00 | 350.00 | 328.00 | 336.00 | 336.00 | 32,576 |
| Nov 1, 2023 | 329.50 | 334.00 | 328.12 | 334.00 | 334.00 | 11,905 |
Related Tickers
MAD.AX Mader Group Limited
6.21
+2.31%
049720.KQ Koryo Credit Information Co., Ltd.
9,890.00
+1.96%
IRMTF Information Services Corporation
21.48
0.00%
KEYS.L Keystone Law Group plc
595.00
-2.46%
EDAC.MI EdiliziAcrobatica S.p.A.
8.20
-4.65%
KUT.V RediShred Capital Corp.
4.3800
+1.15%
GREEN.ST Green Landscaping Group AB (publ)
77.90
+0.52%
KPG.AX Kelly Partners Group Holdings Limited
8.29
+2.09%
ISV.TO Information Services Corporation
29.28
+0.26%
RTO.L Rentokil Initial plc
391.20
+0.95%