LSE - Delayed Quote GBp
Agronomics Limited (ANIC.L)
7.00
0.00
(0.00%)
At close: May 16 at 4:29:39 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | 181,926 |
| May 15, 2025 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | 844,939 |
| May 14, 2025 | 7.00 | 7.20 | 6.80 | 7.10 | 7.10 | 915,704 |
| May 13, 2025 | 6.70 | 7.30 | 6.50 | 6.96 | 6.96 | 1,907,342 |
| May 12, 2025 | 6.45 | 6.90 | 6.30 | 6.80 | 6.80 | 1,063,151 |
| May 9, 2025 | 6.60 | 6.80 | 6.20 | 6.45 | 6.45 | 1,397,425 |
| May 8, 2025 | 5.75 | 6.70 | 5.50 | 6.44 | 6.44 | 3,559,132 |
| May 7, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 535,231 |
| May 6, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 1,412,464 |
| May 2, 2025 | 5.80 | 6.00 | 5.50 | 5.50 | 5.50 | 864,757 |
| May 1, 2025 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | 288,113 |
| Apr 30, 2025 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 976,576 |
| Apr 29, 2025 | 5.80 | 6.02 | 5.60 | 5.80 | 5.80 | 1,172,373 |
| Apr 28, 2025 | 5.85 | 6.00 | 5.63 | 5.80 | 5.80 | 1,235,703 |
| Apr 25, 2025 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | 1,414,393 |
| Apr 24, 2025 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | 487,893 |
| Apr 23, 2025 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | 519,910 |
| Apr 22, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 789,800 |
| Apr 17, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 433,947 |
| Apr 16, 2025 | 6.30 | 6.50 | 6.00 | 6.30 | 6.30 | 592,941 |
| Apr 15, 2025 | 6.00 | 6.50 | 5.95 | 6.28 | 6.28 | 3,203,206 |
| Apr 14, 2025 | 5.75 | 6.20 | 5.60 | 6.00 | 6.00 | 1,104,594 |
| Apr 11, 2025 | 5.95 | 6.00 | 5.50 | 5.90 | 5.90 | 1,645,121 |
| Apr 10, 2025 | 5.90 | 6.21 | 5.80 | 5.94 | 5.94 | 2,508,343 |
| Apr 9, 2025 | 6.00 | 6.10 | 5.50 | 5.60 | 5.60 | 2,756,330 |
| Apr 8, 2025 | 5.60 | 6.10 | 5.40 | 6.00 | 6.00 | 4,013,201 |
| Apr 7, 2025 | 5.50 | 5.70 | 5.10 | 5.50 | 5.50 | 3,496,905 |
| Apr 4, 2025 | 5.95 | 6.00 | 5.20 | 5.22 | 5.22 | 5,571,475 |
| Apr 3, 2025 | 6.15 | 6.20 | 5.84 | 5.95 | 5.95 | 8,051,103 |
| Apr 2, 2025 | 6.80 | 6.90 | 6.10 | 6.10 | 6.10 | 3,873,844 |
| Apr 1, 2025 | 7.15 | 7.30 | 6.70 | 6.70 | 6.70 | 2,468,141 |
| Mar 31, 2025 | 7.35 | 7.50 | 7.00 | 7.15 | 7.15 | 2,994,216 |
| Mar 28, 2025 | 7.45 | 7.60 | 7.20 | 7.20 | 7.20 | 829,461 |
| Mar 27, 2025 | 7.70 | 7.90 | 7.37 | 7.45 | 7.45 | 699,619 |
| Mar 26, 2025 | 7.70 | 7.90 | 7.55 | 7.70 | 7.70 | 306,914 |
| Mar 25, 2025 | 7.55 | 8.00 | 7.50 | 7.80 | 7.80 | 3,881,332 |
| Mar 24, 2025 | 7.20 | 7.80 | 7.00 | 7.60 | 7.60 | 2,632,653 |
| Mar 21, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 1,366,067 |
| Mar 20, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 1,170,752 |
| Mar 19, 2025 | 7.25 | 7.40 | 7.00 | 7.20 | 7.20 | 816,974 |
| Mar 18, 2025 | 6.90 | 7.39 | 6.80 | 7.20 | 7.20 | 2,566,336 |
| Mar 17, 2025 | 6.85 | 7.00 | 6.70 | 6.90 | 6.90 | 1,335,219 |
| Mar 14, 2025 | 6.90 | 7.00 | 6.70 | 6.85 | 6.85 | 849,098 |
| Mar 13, 2025 | 6.95 | 7.20 | 6.70 | 6.80 | 6.80 | 2,137,832 |
| Mar 12, 2025 | 7.25 | 7.30 | 6.70 | 7.10 | 7.10 | 642,906 |
| Mar 11, 2025 | 7.35 | 7.50 | 7.20 | 7.26 | 7.26 | 4,025,820 |
| Mar 10, 2025 | 6.80 | 7.50 | 6.60 | 7.38 | 7.38 | 4,504,978 |
| Mar 7, 2025 | 7.05 | 7.20 | 6.66 | 7.00 | 7.00 | 1,195,239 |
| Mar 6, 2025 | 6.80 | 7.40 | 6.60 | 7.18 | 7.18 | 3,223,568 |
| Mar 5, 2025 | 6.35 | 7.00 | 6.20 | 6.94 | 6.94 | 4,548,819 |
| Mar 4, 2025 | 7.25 | 7.30 | 5.80 | 6.22 | 6.22 | 15,860,511 |
| Mar 3, 2025 | 8.20 | 8.50 | 7.08 | 7.08 | 7.08 | 9,562,091 |
| Feb 28, 2025 | 7.60 | 8.40 | 7.50 | 8.20 | 8.20 | 13,086,097 |
| Feb 27, 2025 | 6.70 | 7.70 | 6.60 | 7.66 | 7.66 | 14,126,951 |
| Feb 26, 2025 | 6.35 | 6.90 | 6.20 | 6.62 | 6.62 | 6,462,047 |
| Feb 25, 2025 | 6.15 | 6.50 | 6.00 | 6.35 | 6.35 | 6,120,174 |
| Feb 24, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1,644,268 |
| Feb 21, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 967,379 |
| Feb 20, 2025 | 6.10 | 6.20 | 5.73 | 6.20 | 6.20 | 3,342,249 |
| Feb 19, 2025 | 6.10 | 6.30 | 6.00 | 6.06 | 6.06 | 5,082,892 |
| Feb 18, 2025 | 5.75 | 6.30 | 5.70 | 6.20 | 6.20 | 20,781,987 |
| Feb 17, 2025 | 5.10 | 5.82 | 5.00 | 5.82 | 5.82 | 21,774,886 |
| Feb 14, 2025 | 4.25 | 5.30 | 4.20 | 5.22 | 5.22 | 23,489,631 |
| Feb 13, 2025 | 4.20 | 4.50 | 4.00 | 4.29 | 4.29 | 1,350,889 |
| Feb 12, 2025 | 4.20 | 4.40 | 4.00 | 4.22 | 4.22 | 2,784,125 |
| Feb 11, 2025 | 4.35 | 4.50 | 4.10 | 4.20 | 4.20 | 4,413,938 |
| Feb 10, 2025 | 4.35 | 4.50 | 4.20 | 4.22 | 4.22 | 1,840,729 |
| Feb 7, 2025 | 4.20 | 4.70 | 4.00 | 4.35 | 4.35 | 6,536,462 |
| Feb 6, 2025 | 4.10 | 4.50 | 4.00 | 4.40 | 4.40 | 3,057,509 |
| Feb 5, 2025 | 3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 2,523,938 |
| Feb 4, 2025 | 3.75 | 4.00 | 3.70 | 3.95 | 3.95 | 4,641,546 |
| Feb 3, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 1,448,543 |
| Jan 31, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 2,764,762 |
| Jan 30, 2025 | 3.72 | 3.95 | 3.65 | 3.85 | 3.85 | 6,159,288 |
| Jan 29, 2025 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | 696,159 |
| Jan 28, 2025 | 3.78 | 3.80 | 3.65 | 3.70 | 3.70 | 3,959,643 |
| Jan 27, 2025 | 3.85 | 3.90 | 3.75 | 3.80 | 3.80 | 2,240,976 |
| Jan 24, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 3,068,471 |
| Jan 23, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | 1,488,755 |
| Jan 22, 2025 | 3.85 | 4.00 | 3.80 | 3.85 | 3.85 | 2,871,506 |
| Jan 21, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 520,133 |
| Jan 20, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 2,451,757 |
| Jan 17, 2025 | 3.95 | 4.00 | 3.80 | 3.88 | 3.88 | 2,042,557 |
| Jan 16, 2025 | 3.95 | 4.00 | 3.90 | 3.92 | 3.92 | 1,041,525 |
| Jan 15, 2025 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 2,224,308 |
| Jan 14, 2025 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | 1,054,295 |
| Jan 13, 2025 | 4.05 | 4.10 | 3.95 | 4.00 | 4.00 | 1,114,800 |
| Jan 10, 2025 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | 4,039,498 |
| Jan 9, 2025 | 4.00 | 4.10 | 3.90 | 4.05 | 4.05 | 3,875,642 |
| Jan 8, 2025 | 3.90 | 4.10 | 3.85 | 3.95 | 3.95 | 3,732,393 |
| Jan 7, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 1,999,315 |
| Jan 6, 2025 | 3.85 | 4.00 | 3.80 | 3.95 | 3.95 | 4,970,507 |
| Jan 3, 2025 | 3.88 | 3.90 | 3.80 | 3.83 | 3.83 | 2,367,110 |
| Jan 2, 2025 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | 1,123,802 |
| Dec 31, 2024 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | 588,612 |
| Dec 30, 2024 | 3.90 | 3.95 | 3.85 | 3.88 | 3.88 | 1,874,065 |
| Dec 27, 2024 | 3.85 | 3.95 | 3.80 | 3.90 | 3.90 | 4,209,431 |
| Dec 24, 2024 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | 658,313 |
| Dec 23, 2024 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | 3,604,645 |
| Dec 20, 2024 | 3.88 | 4.00 | 3.80 | 3.89 | 3.89 | 2,352,383 |
| Dec 19, 2024 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 2,640,230 |
| Dec 18, 2024 | 4.05 | 4.10 | 3.90 | 3.90 | 3.90 | 2,689,879 |
| Dec 17, 2024 | 4.35 | 4.40 | 4.00 | 4.10 | 4.10 | 6,345,316 |
| Dec 16, 2024 | 4.65 | 4.80 | 4.30 | 4.32 | 4.32 | 3,797,564 |
| Dec 13, 2024 | 4.55 | 4.70 | 4.40 | 4.51 | 4.51 | 1,934,644 |
| Dec 12, 2024 | 4.60 | 4.80 | 4.50 | 4.50 | 4.50 | 5,257,051 |
| Dec 11, 2024 | 4.55 | 4.80 | 4.50 | 4.60 | 4.60 | 9,003,696 |
| Dec 10, 2024 | 3.85 | 4.53 | 3.80 | 4.50 | 4.50 | 26,033,411 |
| Dec 9, 2024 | 3.85 | 3.90 | 3.72 | 3.78 | 3.78 | 2,037,073 |
| Dec 6, 2024 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | 2,609,330 |
| Dec 5, 2024 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 1,077,193 |
| Dec 4, 2024 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | 2,752,777 |
| Dec 3, 2024 | 4.05 | 4.20 | 3.90 | 3.99 | 3.99 | 3,032,627 |
| Dec 2, 2024 | 3.90 | 4.20 | 3.90 | 4.05 | 4.05 | 14,276,067 |
| Nov 29, 2024 | 3.90 | 4.08 | 3.80 | 3.92 | 3.92 | 1,578,882 |
| Nov 28, 2024 | 3.90 | 3.94 | 3.80 | 3.90 | 3.90 | 1,791,550 |
| Nov 27, 2024 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 944,745 |
| Nov 26, 2024 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 986,180 |
| Nov 25, 2024 | 3.95 | 4.00 | 3.80 | 3.88 | 3.88 | 2,575,707 |
| Nov 22, 2024 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 283,795 |
| Nov 21, 2024 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | 773,872 |
| Nov 20, 2024 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | 3,740,366 |
| Nov 19, 2024 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2,428,760 |
| Nov 18, 2024 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | 1,694,381 |
| Nov 15, 2024 | 3.90 | 4.00 | 3.80 | 3.95 | 3.95 | 2,594,865 |
| Nov 14, 2024 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 837,249 |
| Nov 13, 2024 | 3.85 | 4.00 | 3.70 | 3.88 | 3.88 | 3,172,204 |
| Nov 12, 2024 | 4.00 | 4.10 | 3.80 | 3.84 | 3.84 | 2,774,998 |
| Nov 11, 2024 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1,453,824 |
| Nov 8, 2024 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | 1,929,275 |
| Nov 7, 2024 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | 1,367,939 |
| Nov 6, 2024 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | 708,030 |
| Nov 5, 2024 | 4.10 | 4.25 | 4.00 | 4.05 | 4.05 | 16,513,912 |
| Nov 4, 2024 | 4.13 | 4.25 | 3.95 | 4.08 | 4.08 | 1,712,535 |
| Nov 1, 2024 | 4.15 | 4.25 | 4.00 | 4.13 | 4.13 | 1,793,371 |
| Oct 31, 2024 | 3.95 | 4.30 | 3.85 | 4.20 | 4.20 | 4,413,876 |
| Oct 30, 2024 | 4.10 | 4.20 | 3.80 | 4.00 | 4.00 | 3,485,718 |
| Oct 29, 2024 | 4.28 | 4.35 | 4.00 | 4.10 | 4.10 | 4,724,098 |
| Oct 28, 2024 | 4.25 | 4.35 | 4.20 | 4.28 | 4.28 | 1,467,101 |
| Oct 25, 2024 | 4.43 | 4.45 | 4.20 | 4.20 | 4.20 | 1,921,804 |
| Oct 24, 2024 | 4.55 | 4.60 | 4.40 | 4.60 | 4.60 | 1,026,539 |
| Oct 23, 2024 | 4.70 | 4.78 | 4.50 | 4.69 | 4.69 | 1,783,478 |
| Oct 22, 2024 | 4.75 | 4.80 | 4.56 | 4.70 | 4.70 | 1,353,258 |
| Oct 21, 2024 | 4.75 | 4.78 | 4.70 | 4.75 | 4.75 | 726,362 |
| Oct 18, 2024 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | 623,826 |
| Oct 17, 2024 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | 1,330,691 |
| Oct 16, 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 1,458,874 |
| Oct 15, 2024 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | 2,487,885 |
| Oct 14, 2024 | 4.90 | 5.07 | 4.80 | 4.85 | 4.85 | 5,346,109 |
| Oct 11, 2024 | 4.85 | 5.25 | 4.80 | 5.00 | 5.00 | 7,165,284 |
| Oct 10, 2024 | 4.85 | 4.92 | 4.82 | 4.85 | 4.85 | 3,720,977 |
| Oct 9, 2024 | 4.85 | 5.00 | 4.80 | 4.85 | 4.85 | 2,322,395 |
| Oct 8, 2024 | 4.75 | 5.00 | 4.60 | 4.90 | 4.90 | 5,426,360 |
| Oct 7, 2024 | 4.40 | 5.00 | 4.30 | 4.85 | 4.85 | 9,713,194 |
| Oct 4, 2024 | 4.75 | 4.80 | 3.40 | 4.48 | 4.48 | 21,082,367 |
| Oct 3, 2024 | 4.75 | 4.81 | 4.70 | 4.70 | 4.70 | 2,564,602 |
| Oct 2, 2024 | 4.90 | 4.95 | 4.70 | 4.78 | 4.78 | 1,386,696 |
| Oct 1, 2024 | 4.95 | 5.10 | 4.80 | 4.83 | 4.83 | 1,692,370 |
| Sep 30, 2024 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | 1,180,874 |
| Sep 27, 2024 | 5.05 | 5.10 | 4.84 | 4.84 | 4.84 | 2,539,955 |
| Sep 26, 2024 | 5.10 | 5.20 | 4.91 | 5.00 | 5.00 | 1,576,352 |
| Sep 25, 2024 | 5.10 | 5.20 | 4.98 | 4.98 | 4.98 | 4,483,963 |
| Sep 24, 2024 | 5.25 | 5.40 | 5.10 | 5.10 | 5.10 | 1,432,212 |
| Sep 23, 2024 | 5.35 | 5.40 | 5.18 | 5.18 | 5.18 | 3,990,087 |
| Sep 20, 2024 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | 2,535,117 |
| Sep 19, 2024 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | 975,370 |
| Sep 18, 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 312,523 |
| Sep 17, 2024 | 5.65 | 5.70 | 5.40 | 5.48 | 5.48 | 1,933,310 |
| Sep 16, 2024 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 587,024 |
| Sep 13, 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 628,595 |
| Sep 12, 2024 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | 1,072,695 |
| Sep 11, 2024 | 5.65 | 5.70 | 5.50 | 5.58 | 5.58 | 1,034,232 |
| Sep 10, 2024 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 2,067,458 |
| Sep 9, 2024 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | 695,833 |
| Sep 6, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 147,521 |
| Sep 5, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 506,974 |
| Sep 4, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 616,129 |
| Sep 3, 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | 238,155 |
| Sep 2, 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 750,937 |
| Aug 30, 2024 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | 937,721 |
| Aug 29, 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 179,853 |
| Aug 28, 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 1,294,945 |
| Aug 27, 2024 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | 2,734,682 |
| Aug 23, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 610,874 |
| Aug 22, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 614,765 |
| Aug 21, 2024 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | 695,079 |
| Aug 20, 2024 | 5.75 | 5.90 | 5.60 | 5.85 | 5.85 | 2,147,738 |
| Aug 19, 2024 | 5.55 | 5.80 | 5.50 | 5.62 | 5.62 | 1,713,223 |
| Aug 16, 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 709,380 |
| Aug 15, 2024 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | 1,057,584 |
| Aug 14, 2024 | 5.60 | 5.70 | 5.40 | 5.65 | 5.65 | 8,034,287 |
| Aug 13, 2024 | 5.55 | 5.70 | 5.53 | 5.60 | 5.60 | 2,785,310 |
| Aug 12, 2024 | 5.45 | 5.60 | 5.40 | 5.54 | 5.54 | 9,850,427 |
| Aug 9, 2024 | 5.45 | 5.60 | 5.40 | 5.45 | 5.45 | 805,556 |
| Aug 8, 2024 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | 3,882,236 |
| Aug 7, 2024 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | 5,521,953 |
| Aug 6, 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | 224,134 |
| Aug 5, 2024 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | 1,907,090 |
| Aug 2, 2024 | 5.85 | 6.00 | 5.80 | 5.90 | 5.90 | 488,491 |
| Aug 1, 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 531,336 |
| Jul 31, 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 526,144 |
| Jul 30, 2024 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | 3,228,595 |
| Jul 29, 2024 | 5.95 | 6.00 | 5.70 | 5.85 | 5.85 | 2,015,728 |
| Jul 26, 2024 | 5.95 | 6.00 | 5.82 | 5.96 | 5.96 | 1,221,032 |
| Jul 25, 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | 427,145 |
| Jul 24, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 1,116,081 |
| Jul 23, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 770,524 |
| Jul 22, 2024 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | 1,515,957 |
| Jul 19, 2024 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | 2,473,804 |
| Jul 18, 2024 | 5.90 | 6.10 | 5.80 | 5.95 | 5.95 | 5,515,700 |
| Jul 17, 2024 | 6.00 | 6.10 | 5.80 | 5.92 | 5.92 | 7,564,876 |
| Jul 16, 2024 | 6.00 | 6.09 | 5.90 | 5.90 | 5.90 | 1,407,346 |
| Jul 15, 2024 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 4,045,041 |
| Jul 12, 2024 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1,255,693 |
| Jul 11, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 938,461 |
| Jul 10, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1,197,546 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | 843,482 |
| Jul 8, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 1,707,898 |
| Jul 5, 2024 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 3,057,138 |
| Jul 4, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1,447,653 |
| Jul 3, 2024 | 5.95 | 6.09 | 5.80 | 5.90 | 5.90 | 632,599 |
| Jul 2, 2024 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | 1,061,271 |
| Jul 1, 2024 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 2,395,066 |
| Jun 28, 2024 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 2,253,956 |
| Jun 27, 2024 | 6.55 | 6.60 | 5.80 | 5.98 | 5.98 | 4,926,669 |
| Jun 26, 2024 | 6.75 | 6.80 | 6.42 | 6.54 | 6.54 | 1,417,182 |
| Jun 25, 2024 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | 652,080 |
| Jun 24, 2024 | 7.00 | 7.20 | 6.80 | 6.80 | 6.80 | 2,018,711 |
| Jun 21, 2024 | 7.15 | 7.30 | 6.84 | 7.00 | 7.00 | 1,035,927 |
| Jun 20, 2024 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 625,489 |
| Jun 19, 2024 | 7.15 | 7.30 | 7.00 | 7.10 | 7.10 | 905,591 |
| Jun 18, 2024 | 7.00 | 7.30 | 6.80 | 7.15 | 7.15 | 1,055,543 |
| Jun 17, 2024 | 6.90 | 7.10 | 6.80 | 6.80 | 6.80 | 530,792 |
| Jun 14, 2024 | 6.90 | 7.14 | 6.80 | 7.14 | 7.14 | 469,936 |
| Jun 13, 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 760,393 |
| Jun 12, 2024 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 1,069,877 |
| Jun 11, 2024 | 7.20 | 7.30 | 6.86 | 7.10 | 7.10 | 1,145,560 |
| Jun 10, 2024 | 7.20 | 7.30 | 7.03 | 7.20 | 7.20 | 703,945 |
| Jun 7, 2024 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 385,966 |
| Jun 6, 2024 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 430,901 |
| Jun 5, 2024 | 7.25 | 7.50 | 7.10 | 7.20 | 7.20 | 729,217 |
| Jun 4, 2024 | 7.30 | 7.48 | 7.10 | 7.38 | 7.38 | 654,043 |
| Jun 3, 2024 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1,457,212 |
| May 31, 2024 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 2,903,518 |
| May 30, 2024 | 7.60 | 7.70 | 7.20 | 7.40 | 7.40 | 1,551,062 |
| May 29, 2024 | 7.75 | 7.84 | 7.50 | 7.60 | 7.60 | 1,184,858 |
| May 28, 2024 | 7.90 | 8.00 | 7.60 | 7.86 | 7.86 | 2,122,628 |
| May 24, 2024 | 7.95 | 8.20 | 7.80 | 7.90 | 7.90 | 660,124 |
| May 23, 2024 | 7.90 | 8.16 | 7.82 | 7.95 | 7.95 | 1,222,420 |
| May 22, 2024 | 8.20 | 8.22 | 7.80 | 7.90 | 7.90 | 1,392,709 |
| May 21, 2024 | 8.15 | 8.50 | 8.10 | 8.20 | 8.20 | 1,737,446 |
| May 20, 2024 | 8.25 | 8.30 | 8.11 | 8.15 | 8.15 | 927,673 |
| May 17, 2024 | 8.50 | 8.60 | 8.20 | 8.26 | 8.26 | 1,135,441 |
| May 16, 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 430,252 |
Related Tickers
SSIT.L Seraphim Space Investment Trust Ord
62.00
+2.65%
NESF.L NextEnergy Solar Ord
68.00
-0.58%
ASL.L Aberforth Smaller Companies Ord
1,480.00
+0.82%
GSF.L Gore Street Energy Storage Fund Ord
62.50
-0.48%
CRS.L Crystal Amber Ord
127.50
+0.39%
BHMG.L BH Macro GBP Ord
393.00
-0.38%
VLE.L Volvere plc
2,100.00
+1.45%
OCI.L Oakley Capital Investments Ord
485.00
+0.21%
EDIN.L Edinburgh Investment Ord
794.00
+1.15%
FSV.L Fidelity Special Values Ord
349.00
+0.87%