Amsterdam - Delayed Quote EUR
Allfunds Group plc (ALLFG.AS)
5.26
+0.09
+(1.64%)
At close: May 12 at 5:35:19 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 5.22 | 5.36 | 5.22 | 5.26 | 5.26 | 612,461 |
| May 9, 2025 | 5.03 | 5.20 | 5.01 | 5.17 | 5.17 | 512,085 |
| May 8, 2025 | 4.92 | 5.11 | 4.91 | 5.03 | 5.03 | 931,473 |
| May 7, 2025 | 5.03 | 5.06 | 4.98 | 5.00 | 5.00 | 508,613 |
| May 6, 2025 | 5.06 | 5.06 | 4.98 | 5.03 | 5.03 | 452,364 |
| May 5, 2025 | 5.12 | 5.12 | 5.02 | 5.05 | 5.05 | 416,166 |
| May 2, 2025 | 5.01 | 5.16 | 5.01 | 5.13 | 5.13 | 658,620 |
| Apr 30, 2025 | 5.10 | 5.12 | 4.89 | 4.96 | 4.96 | 681,540 |
| Apr 29, 2025 | 5.00 | 5.11 | 4.96 | 5.06 | 5.06 | 523,106 |
| Apr 28, 2025 | 5.01 | 5.01 | 4.92 | 4.94 | 4.94 | 631,073 |
| Apr 25, 2025 | 4.91 | 4.95 | 4.87 | 4.94 | 4.94 | 604,959 |
| Apr 24, 2025 | 4.92 | 4.92 | 4.81 | 4.87 | 4.87 | 424,750 |
| Apr 23, 2025 | 4.81 | 4.98 | 4.81 | 4.91 | 4.91 | 802,995 |
| Apr 22, 2025 | 4.75 | 4.77 | 4.67 | 4.76 | 4.76 | 390,965 |
| Apr 17, 2025 | 4.78 | 4.80 | 4.71 | 4.77 | 4.77 | 357,471 |
| Apr 16, 2025 | 4.78 | 4.82 | 4.72 | 4.78 | 4.78 | 432,319 |
| Apr 15, 2025 | 4.75 | 4.87 | 4.73 | 4.85 | 4.85 | 439,771 |
| Apr 14, 2025 | 4.74 | 4.77 | 4.64 | 4.74 | 4.74 | 683,961 |
| Apr 11, 2025 | 4.74 | 4.74 | 4.55 | 4.59 | 4.59 | 533,308 |
| Apr 10, 2025 | 5.05 | 5.05 | 4.68 | 4.69 | 4.69 | 1,063,872 |
| Apr 9, 2025 | 4.58 | 4.62 | 4.45 | 4.53 | 4.53 | 1,143,658 |
| Apr 8, 2025 | 4.61 | 4.66 | 4.53 | 4.64 | 4.64 | 1,312,220 |
| Apr 7, 2025 | 4.33 | 4.71 | 4.23 | 4.48 | 4.48 | 1,978,007 |
| Apr 4, 2025 | 5.00 | 5.03 | 4.60 | 4.70 | 4.70 | 1,124,365 |
| Apr 3, 2025 | 5.14 | 5.27 | 5.01 | 5.01 | 5.01 | 661,998 |
| Apr 2, 2025 | 5.30 | 5.30 | 5.16 | 5.28 | 5.28 | 859,148 |
| Apr 1, 2025 | 5.30 | 5.39 | 5.26 | 5.33 | 5.33 | 369,273 |
| Mar 31, 2025 | 5.35 | 5.36 | 5.22 | 5.27 | 5.27 | 559,571 |
| Mar 28, 2025 | 5.48 | 5.51 | 5.39 | 5.41 | 5.41 | 304,678 |
| Mar 27, 2025 | 5.50 | 5.55 | 5.46 | 5.49 | 5.49 | 486,661 |
| Mar 26, 2025 | 5.56 | 5.56 | 5.43 | 5.53 | 5.53 | 772,170 |
| Mar 25, 2025 | 5.52 | 5.67 | 5.52 | 5.59 | 5.59 | 368,950 |
| Mar 24, 2025 | 5.62 | 5.64 | 5.53 | 5.58 | 5.58 | 437,764 |
| Mar 21, 2025 | 5.69 | 5.70 | 5.57 | 5.59 | 5.59 | 921,331 |
| Mar 20, 2025 | 5.75 | 5.77 | 5.64 | 5.73 | 5.73 | 627,291 |
| Mar 19, 2025 | 5.85 | 5.86 | 5.72 | 5.78 | 5.78 | 754,378 |
| Mar 18, 2025 | 5.63 | 5.84 | 5.59 | 5.82 | 5.82 | 827,106 |
| Mar 17, 2025 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | 751,539 |
| Mar 14, 2025 | 5.42 | 5.52 | 5.28 | 5.47 | 5.47 | 1,318,755 |
| Mar 13, 2025 | 5.30 | 5.32 | 5.23 | 5.24 | 5.24 | 522,787 |
| Mar 12, 2025 | 5.27 | 5.36 | 5.26 | 5.32 | 5.32 | 794,325 |
| Mar 11, 2025 | 5.22 | 5.34 | 5.18 | 5.27 | 5.27 | 653,959 |
| Mar 10, 2025 | 5.39 | 5.43 | 5.24 | 5.24 | 5.24 | 682,358 |
| Mar 7, 2025 | 5.59 | 5.61 | 5.43 | 5.43 | 5.43 | 753,586 |
| Mar 6, 2025 | 5.76 | 5.84 | 5.55 | 5.61 | 5.61 | 1,570,386 |
| Mar 5, 2025 | 5.47 | 5.61 | 5.45 | 5.57 | 5.57 | 1,872,379 |
| Mar 4, 2025 | 5.55 | 5.60 | 5.26 | 5.32 | 5.32 | 2,274,269 |
| Mar 3, 2025 | 4.98 | 5.24 | 4.98 | 5.11 | 5.11 | 849,153 |
| Feb 28, 2025 | 4.92 | 5.01 | 4.92 | 4.97 | 4.97 | 1,955,691 |
| Feb 27, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | 518,788 |
| Feb 26, 2025 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 435,535 |
| Feb 25, 2025 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | 459,095 |
| Feb 24, 2025 | 4.96 | 5.01 | 4.94 | 5.00 | 5.00 | 373,887 |
| Feb 21, 2025 | 4.87 | 4.99 | 4.87 | 4.95 | 4.95 | 343,102 |
| Feb 20, 2025 | 4.89 | 4.93 | 4.85 | 4.86 | 4.86 | 306,558 |
| Feb 19, 2025 | 4.96 | 4.96 | 4.87 | 4.89 | 4.89 | 559,490 |
| Feb 18, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 644,808 |
| Feb 17, 2025 | 4.94 | 4.98 | 4.93 | 4.95 | 4.95 | 562,485 |
| Feb 14, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 462,233 |
| Feb 13, 2025 | 5.02 | 5.02 | 4.88 | 4.91 | 4.91 | 359,248 |
| Feb 12, 2025 | 4.87 | 5.03 | 4.86 | 4.92 | 4.92 | 473,441 |
| Feb 11, 2025 | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | 475,970 |
| Feb 10, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | 357,742 |
| Feb 7, 2025 | 5.05 | 5.10 | 4.87 | 4.87 | 4.87 | 576,233 |
| Feb 6, 2025 | 4.99 | 5.07 | 4.96 | 5.05 | 5.05 | 460,481 |
| Feb 5, 2025 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | 466,881 |
| Feb 4, 2025 | 5.03 | 5.12 | 5.01 | 5.06 | 5.06 | 490,269 |
| Feb 3, 2025 | 4.82 | 5.02 | 4.81 | 5.02 | 5.02 | 395,487 |
| Jan 31, 2025 | 4.83 | 5.11 | 4.82 | 4.97 | 4.97 | 1,219,574 |
| Jan 30, 2025 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 298,480 |
| Jan 29, 2025 | 5.01 | 5.03 | 4.97 | 4.97 | 4.97 | 219,710 |
| Jan 28, 2025 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 365,405 |
| Jan 27, 2025 | 4.90 | 5.01 | 4.90 | 4.97 | 4.97 | 357,852 |
| Jan 24, 2025 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | 383,032 |
| Jan 23, 2025 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 283,064 |
| Jan 22, 2025 | 5.04 | 5.09 | 5.03 | 5.03 | 5.03 | 457,861 |
| Jan 21, 2025 | 4.99 | 5.07 | 4.94 | 5.05 | 5.05 | 393,995 |
| Jan 20, 2025 | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | 412,737 |
| Jan 17, 2025 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 342,686 |
| Jan 16, 2025 | 4.85 | 4.90 | 4.80 | 4.81 | 4.81 | 473,813 |
| Jan 15, 2025 | 4.75 | 4.85 | 4.69 | 4.84 | 4.84 | 518,698 |
| Jan 14, 2025 | 4.74 | 4.76 | 4.65 | 4.68 | 4.68 | 617,667 |
| Jan 13, 2025 | 4.78 | 4.79 | 4.71 | 4.72 | 4.72 | 606,373 |
| Jan 10, 2025 | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | 950,823 |
| Jan 9, 2025 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | 497,039 |
| Jan 8, 2025 | 5.07 | 5.07 | 4.87 | 4.91 | 4.91 | 659,874 |
| Jan 7, 2025 | 5.14 | 5.18 | 5.05 | 5.07 | 5.07 | 716,532 |
| Jan 6, 2025 | 5.14 | 5.23 | 5.11 | 5.15 | 5.15 | 440,733 |
| Jan 3, 2025 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | 373,866 |
| Jan 2, 2025 | 5.10 | 5.16 | 5.06 | 5.16 | 5.16 | 396,414 |
| Dec 31, 2024 | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | 181,824 |
| Dec 30, 2024 | 5.11 | 5.12 | 5.03 | 5.06 | 5.06 | 528,240 |
| Dec 27, 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 312,756 |
| Dec 24, 2024 | 5.05 | 5.13 | 5.05 | 5.09 | 5.09 | 120,431 |
| Dec 23, 2024 | 5.16 | 5.17 | 5.03 | 5.04 | 5.04 | 512,556 |
| Dec 20, 2024 | 5.20 | 5.24 | 5.14 | 5.17 | 5.17 | 4,208,836 |
| Dec 19, 2024 | 5.15 | 5.28 | 5.13 | 5.23 | 5.23 | 659,155 |
| Dec 18, 2024 | 5.28 | 5.30 | 5.14 | 5.24 | 5.24 | 690,865 |
| Dec 17, 2024 | 5.28 | 5.35 | 5.26 | 5.26 | 5.26 | 613,039 |
| Dec 16, 2024 | 5.35 | 5.36 | 5.28 | 5.29 | 5.29 | 400,198 |
| Dec 13, 2024 | 5.34 | 5.41 | 5.26 | 5.34 | 5.34 | 491,850 |
| Dec 12, 2024 | 5.49 | 5.52 | 5.31 | 5.32 | 5.32 | 683,221 |
| Dec 11, 2024 | 5.50 | 5.53 | 5.45 | 5.51 | 5.51 | 512,887 |
| Dec 10, 2024 | 5.34 | 5.63 | 5.18 | 5.53 | 5.53 | 808,283 |
| Dec 9, 2024 | 5.70 | 5.80 | 5.66 | 5.72 | 5.72 | 462,243 |
| Dec 6, 2024 | 5.67 | 5.74 | 5.67 | 5.69 | 5.69 | 420,857 |
| Dec 5, 2024 | 5.64 | 5.73 | 5.64 | 5.68 | 5.68 | 466,455 |
| Dec 4, 2024 | 5.62 | 5.73 | 5.62 | 5.64 | 5.64 | 610,342 |
| Dec 3, 2024 | 5.66 | 5.69 | 5.60 | 5.66 | 5.66 | 758,181 |
| Dec 2, 2024 | 5.55 | 5.68 | 5.55 | 5.65 | 5.65 | 839,553 |
| Nov 29, 2024 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | 458,324 |
| Nov 28, 2024 | 5.42 | 5.49 | 5.40 | 5.47 | 5.47 | 365,960 |
| Nov 27, 2024 | 5.32 | 5.41 | 5.32 | 5.37 | 5.37 | 315,716 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 428,284 |
| Nov 25, 2024 | 5.40 | 5.49 | 5.38 | 5.49 | 5.49 | 689,497 |
| Nov 22, 2024 | 5.18 | 5.46 | 5.14 | 5.43 | 5.43 | 995,389 |
| Nov 21, 2024 | 5.24 | 5.26 | 5.16 | 5.16 | 5.16 | 463,927 |
| Nov 20, 2024 | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | 428,529 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.25 | 5.30 | 5.30 | 594,468 |
| Nov 18, 2024 | 5.35 | 5.38 | 5.29 | 5.36 | 5.36 | 384,025 |
| Nov 15, 2024 | 5.47 | 5.48 | 5.32 | 5.34 | 5.34 | 485,633 |
| Nov 14, 2024 | 5.30 | 5.32 | 5.25 | 5.32 | 5.32 | 747,172 |
| Nov 13, 2024 | 5.30 | 5.36 | 5.20 | 5.28 | 5.28 | 561,905 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | 424,386 |
| Nov 11, 2024 | 5.50 | 5.55 | 5.49 | 5.52 | 5.52 | 305,897 |
| Nov 8, 2024 | 5.61 | 5.66 | 5.45 | 5.50 | 5.50 | 450,181 |
| Nov 7, 2024 | 5.57 | 5.68 | 5.53 | 5.57 | 5.57 | 576,936 |
| Nov 6, 2024 | 5.59 | 5.68 | 5.46 | 5.47 | 5.47 | 753,482 |
| Nov 5, 2024 | 5.52 | 5.57 | 5.45 | 5.57 | 5.57 | 572,970 |
| Nov 4, 2024 | 5.70 | 5.71 | 5.53 | 5.53 | 5.53 | 538,251 |
| Nov 1, 2024 | 5.63 | 5.73 | 5.59 | 5.70 | 5.70 | 720,796 |
| Oct 31, 2024 | 5.74 | 5.79 | 5.55 | 5.63 | 5.63 | 586,690 |
| Oct 30, 2024 | 5.72 | 5.82 | 5.69 | 5.82 | 5.82 | 917,781 |
| Oct 29, 2024 | 5.82 | 5.84 | 5.70 | 5.74 | 5.74 | 1,073,483 |
| Oct 28, 2024 | 5.70 | 5.84 | 5.64 | 5.82 | 5.82 | 1,012,506 |
| Oct 25, 2024 | 5.60 | 5.80 | 5.53 | 5.70 | 5.70 | 1,078,829 |
| Oct 24, 2024 | 5.46 | 5.75 | 5.41 | 5.63 | 5.63 | 1,511,689 |
| Oct 23, 2024 | 5.39 | 5.49 | 5.12 | 5.45 | 5.45 | 1,447,515 |
| Oct 22, 2024 | 5.27 | 5.46 | 5.27 | 5.39 | 5.39 | 466,179 |
| Oct 21, 2024 | 5.32 | 5.39 | 5.25 | 5.27 | 5.27 | 661,422 |
| Oct 18, 2024 | 5.22 | 5.34 | 5.22 | 5.30 | 5.30 | 338,562 |
| Oct 17, 2024 | 5.25 | 5.34 | 5.21 | 5.21 | 5.21 | 698,888 |
| Oct 16, 2024 | 5.20 | 5.36 | 5.15 | 5.28 | 5.28 | 501,707 |
| Oct 15, 2024 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 318,775 |
| Oct 14, 2024 | 5.21 | 5.25 | 5.17 | 5.20 | 5.20 | 269,482 |
| Oct 11, 2024 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | 296,566 |
| Oct 10, 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 314,590 |
| Oct 9, 2024 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 360,560 |
| Oct 8, 2024 | 5.14 | 5.18 | 5.09 | 5.18 | 5.18 | 545,157 |
| Oct 7, 2024 | 5.31 | 5.31 | 5.16 | 5.17 | 5.17 | 422,524 |
| Oct 4, 2024 | 5.34 | 5.34 | 5.20 | 5.29 | 5.29 | 369,920 |
| Oct 3, 2024 | 5.24 | 5.26 | 5.13 | 5.14 | 5.14 | 402,667 |
| Oct 2, 2024 | 5.33 | 5.34 | 5.23 | 5.25 | 5.25 | 466,317 |
| Oct 1, 2024 | 5.55 | 5.56 | 5.22 | 5.33 | 5.33 | 530,932 |
| Sep 30, 2024 | 5.54 | 5.58 | 5.48 | 5.52 | 5.52 | 652,079 |
| Sep 27, 2024 | 5.43 | 5.59 | 5.39 | 5.55 | 5.55 | 593,432 |
| Sep 26, 2024 | 5.20 | 5.41 | 5.20 | 5.35 | 5.35 | 407,899 |
| Sep 25, 2024 | 5.18 | 5.24 | 5.16 | 5.18 | 5.18 | 327,234 |
| Sep 24, 2024 | 5.21 | 5.26 | 5.18 | 5.21 | 5.21 | 380,636 |
| Sep 23, 2024 | 5.27 | 5.30 | 5.16 | 5.16 | 5.16 | 501,061 |
| Sep 20, 2024 | 5.46 | 5.46 | 5.25 | 5.27 | 5.27 | 6,555,118 |
| Sep 19, 2024 | 5.41 | 5.53 | 5.41 | 5.51 | 5.51 | 687,681 |
| Sep 18, 2024 | 5.35 | 5.39 | 5.32 | 5.34 | 5.34 | 301,628 |
| Sep 17, 2024 | 5.27 | 5.41 | 5.27 | 5.35 | 5.35 | 722,205 |
| Sep 16, 2024 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | 607,552 |
| Sep 13, 2024 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 672,099 |
| Sep 12, 2024 | 5.22 | 5.26 | 5.14 | 5.22 | 5.22 | 712,223 |
| Sep 11, 2024 | 5.15 | 5.21 | 5.11 | 5.15 | 5.15 | 645,818 |
| Sep 10, 2024 | 5.25 | 5.34 | 5.13 | 5.17 | 5.17 | 702,183 |
| Sep 9, 2024 | 5.16 | 5.28 | 5.15 | 5.25 | 5.25 | 407,961 |
| Sep 6, 2024 | 5.16 | 5.30 | 5.14 | 5.14 | 5.14 | 647,226 |
| Sep 5, 2024 | 5.20 | 5.27 | 5.20 | 5.20 | 5.20 | 470,852 |
| Sep 4, 2024 | 5.20 | 5.24 | 5.13 | 5.20 | 5.20 | 742,441 |
| Sep 3, 2024 | 5.36 | 5.43 | 5.30 | 5.30 | 5.30 | 493,820 |
| Sep 2, 2024 | 5.43 | 5.43 | 5.29 | 5.37 | 5.37 | 402,641 |
| Aug 30, 2024 | 5.49 | 5.52 | 5.43 | 5.43 | 5.43 | 495,813 |
| Aug 29, 2024 | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | 412,273 |
| Aug 28, 2024 | 5.49 | 5.55 | 5.46 | 5.46 | 5.46 | 531,360 |
| Aug 27, 2024 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 437,930 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.49 | 5.49 | 5.49 | 398,495 |
| Aug 23, 2024 | 5.50 | 5.56 | 5.47 | 5.56 | 5.56 | 384,595 |
| Aug 22, 2024 | 5.54 | 5.57 | 5.40 | 5.49 | 5.49 | 604,589 |
| Aug 21, 2024 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 495,431 |
| Aug 20, 2024 | 5.27 | 5.38 | 5.27 | 5.31 | 5.31 | 345,732 |
| Aug 19, 2024 | 5.27 | 5.35 | 5.27 | 5.33 | 5.33 | 247,874 |
| Aug 16, 2024 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 451,917 |
| Aug 15, 2024 | 5.20 | 5.36 | 5.17 | 5.33 | 5.33 | 540,133 |
| Aug 14, 2024 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 376,620 |
| Aug 13, 2024 | 5.25 | 5.30 | 5.20 | 5.24 | 5.24 | 536,068 |
| Aug 12, 2024 | 5.30 | 5.34 | 5.24 | 5.24 | 5.24 | 406,079 |
| Aug 9, 2024 | 5.28 | 5.35 | 5.26 | 5.28 | 5.28 | 354,575 |
| Aug 8, 2024 | 5.13 | 5.30 | 5.12 | 5.26 | 5.26 | 552,754 |
| Aug 7, 2024 | 5.22 | 5.33 | 5.09 | 5.20 | 5.20 | 1,498,852 |
| Aug 6, 2024 | 5.01 | 5.05 | 4.90 | 4.95 | 4.95 | 969,493 |
| Aug 5, 2024 | 5.09 | 5.13 | 4.87 | 4.96 | 4.96 | 1,318,626 |
| Aug 2, 2024 | 5.49 | 5.49 | 5.26 | 5.26 | 5.26 | 862,620 |
| Aug 1, 2024 | 5.53 | 5.68 | 5.51 | 5.57 | 5.57 | 1,001,510 |
| Jul 31, 2024 | 5.56 | 5.59 | 5.43 | 5.56 | 5.56 | 1,034,142 |
| Jul 30, 2024 | 5.70 | 5.70 | 5.40 | 5.51 | 5.51 | 1,172,147 |
| Jul 29, 2024 | 5.26 | 5.37 | 5.24 | 5.26 | 5.26 | 668,640 |
| Jul 26, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 262,241 |
| Jul 25, 2024 | 5.32 | 5.32 | 5.12 | 5.21 | 5.21 | 633,384 |
| Jul 24, 2024 | 5.29 | 5.32 | 5.21 | 5.28 | 5.28 | 209,176 |
| Jul 23, 2024 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 390,379 |
| Jul 22, 2024 | 5.10 | 5.31 | 5.10 | 5.29 | 5.29 | 698,674 |
| Jul 19, 2024 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | 360,580 |
| Jul 18, 2024 | 5.28 | 5.32 | 5.25 | 5.30 | 5.30 | 544,528 |
| Jul 17, 2024 | 5.20 | 5.29 | 5.20 | 5.25 | 5.25 | 368,853 |
| Jul 16, 2024 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | 352,066 |
| Jul 15, 2024 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 305,849 |
| Jul 12, 2024 | 5.25 | 5.31 | 5.22 | 5.30 | 5.30 | 876,053 |
| Jul 11, 2024 | 5.12 | 5.34 | 5.12 | 5.27 | 5.27 | 738,417 |
| Jul 10, 2024 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 614,533 |
| Jul 9, 2024 | 5.07 | 5.14 | 5.04 | 5.04 | 5.04 | 434,718 |
| Jul 8, 2024 | 5.16 | 5.22 | 5.11 | 5.12 | 5.12 | 674,712 |
| Jul 5, 2024 | 5.24 | 5.27 | 5.17 | 5.17 | 5.17 | 531,004 |
| Jul 4, 2024 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | 740,493 |
| Jul 3, 2024 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 1,428,170 |
| Jul 2, 2024 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | 491,057 |
| Jul 1, 2024 | 5.39 | 5.39 | 5.20 | 5.22 | 5.22 | 743,399 |
| Jun 28, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | 612,751 |
| Jun 27, 2024 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | 916,588 |
| Jun 26, 2024 | 5.25 | 5.35 | 5.15 | 5.22 | 5.22 | 606,806 |
| Jun 25, 2024 | 5.30 | 5.30 | 5.23 | 5.28 | 5.28 | 434,712 |
| Jun 24, 2024 | 5.20 | 5.38 | 5.14 | 5.32 | 5.32 | 1,036,036 |
| Jun 21, 2024 | 5.20 | 5.26 | 5.14 | 5.14 | 5.14 | 1,310,636 |
| Jun 20, 2024 | 5.23 | 5.32 | 5.22 | 5.26 | 5.26 | 779,829 |
| Jun 19, 2024 | 5.20 | 5.25 | 5.18 | 5.24 | 5.24 | 1,185,919 |
| Jun 18, 2024 | 5.22 | 5.29 | 5.20 | 5.20 | 5.20 | 1,107,380 |
| Jun 17, 2024 | 5.43 | 5.45 | 5.13 | 5.20 | 5.20 | 1,250,001 |
| Jun 14, 2024 | 5.61 | 5.62 | 5.41 | 5.43 | 5.43 | 726,174 |
| Jun 13, 2024 | 5.70 | 5.70 | 5.59 | 5.63 | 5.63 | 523,657 |
| Jun 12, 2024 | 5.54 | 5.74 | 5.54 | 5.70 | 5.70 | 762,370 |
| Jun 11, 2024 | 5.58 | 5.64 | 5.55 | 5.57 | 5.57 | 598,278 |
| Jun 10, 2024 | 5.43 | 5.59 | 5.41 | 5.58 | 5.58 | 618,128 |
| Jun 7, 2024 | 5.53 | 5.53 | 5.43 | 5.45 | 5.45 | 597,628 |
| Jun 6, 2024 | 5.57 | 5.62 | 5.49 | 5.51 | 5.51 | 601,941 |
| Jun 5, 2024 | 5.54 | 5.57 | 5.50 | 5.57 | 5.57 | 458,831 |
| Jun 4, 2024 | 5.54 | 5.57 | 5.45 | 5.51 | 5.51 | 526,377 |
| Jun 3, 2024 | 5.48 | 5.53 | 5.45 | 5.51 | 5.51 | 472,943 |
| May 31, 2024 | 5.50 | 5.51 | 5.47 | 5.47 | 5.47 | 1,099,600 |
| May 30, 2024 | 5.50 | 5.53 | 5.45 | 5.51 | 5.51 | 642,783 |
| May 29, 2024 | 5.62 | 5.62 | 5.46 | 5.50 | 5.50 | 696,083 |
| May 28, 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | 526,530 |
| May 27, 2024 | 5.72 | 5.77 | 5.70 | 5.70 | 5.70 | 359,768 |
| May 24, 2024 | 5.74 | 5.76 | 5.70 | 5.72 | 5.72 | 466,170 |
| May 23, 2024 | 5.72 | 5.89 | 5.72 | 5.80 | 5.80 | 636,948 |
| May 22, 2024 | 5.74 | 5.80 | 5.72 | 5.72 | 5.72 | 375,099 |
| May 21, 2024 | 5.82 | 5.82 | 5.74 | 5.76 | 5.76 | 539,401 |
| May 20, 2024 | 5.72 | 5.82 | 5.68 | 5.82 | 5.82 | 682,804 |
| May 17, 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 700,184 |
| May 16, 2024 | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | 1,004,472 |
| May 15, 2024 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | 935,508 |
| May 14, 2024 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 793,940 |
| May 13, 2024 | 5.80 | 5.82 | 5.74 | 5.80 | 5.80 | 539,259 |
Related Tickers
AGT.L AVI Global Trust plc
236.00
+1.51%
TRY.L TR Property Investment Trust plc
319.00
-0.47%
B7E.F Blue Cap AG
16.20
0.00%
RAFI Regency Affiliates, Inc.
3.5000
-2.78%
BAF.L British & American Investment Trust PLC
15.00
0.00%
REC.L Record plc
54.90
-0.18%
CGT.L Capital Gearing Trust p.l.c
4,830.00
+0.10%
ASL.L Aberforth Smaller Companies Trust Plc
1,458.00
-0.14%
EMG.L Man Group Plc
175.60
+1.74%
MF.PA Wendel
89.35
+1.25%