LSE - Delayed Quote GBp
Built Cybernetics plc (BUC.L)
1.9000
0.0000
(0.00%)
As of June 2 at 3:11:22 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.0000 | 0.0000 | 0.0000 | 1.9000 | 1.9000 | 108,640 |
| May 30, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 29, 2025 | 1.8500 | 1.9000 | 1.8070 | 1.9000 | 1.9000 | 100,412 |
| May 28, 2025 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 350,000 |
| May 27, 2025 | 1.8500 | 1.8480 | 1.8100 | 1.8500 | 1.8500 | 210,000 |
| May 23, 2025 | 1.8500 | 1.8470 | 1.8000 | 1.8500 | 1.8500 | 106,531 |
| May 22, 2025 | 1.7500 | 1.8480 | 1.8070 | 1.8500 | 1.8500 | 63,321 |
| May 21, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 20, 2025 | 1.8500 | 1.8070 | 1.8070 | 1.8500 | 1.8500 | 15,000 |
| May 19, 2025 | 1.8500 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 68 |
| May 16, 2025 | 1.8500 | 1.8010 | 1.8010 | 1.8500 | 1.8500 | 384 |
| May 15, 2025 | 1.8500 | 1.8480 | 1.8480 | 1.8500 | 1.8500 | 500 |
| May 14, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 13, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 12, 2025 | 1.8500 | 1.8750 | 1.8250 | 1.8500 | 1.8500 | 312,140 |
| May 9, 2025 | 1.8500 | 1.8070 | 1.8070 | 1.8500 | 1.8500 | 420,000 |
| May 8, 2025 | 1.8500 | 1.8780 | 1.8780 | 1.8500 | 1.8500 | 267 |
| May 7, 2025 | 1.8500 | 1.8590 | 1.8590 | 1.8500 | 1.8500 | 376,332 |
| May 6, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 2, 2025 | 1.8500 | 1.8550 | 1.8000 | 1.8500 | 1.8500 | 465,061 |
| May 1, 2025 | 1.8500 | 1.8600 | 1.8590 | 1.8500 | 1.8500 | 247,989 |
| Apr 30, 2025 | 1.8500 | 1.8150 | 1.8150 | 1.8500 | 1.8500 | 103,580 |
| Apr 29, 2025 | 1.8500 | 1.8650 | 1.8000 | 1.8500 | 1.8500 | 356,373 |
| Apr 28, 2025 | 1.8500 | 1.8990 | 1.8990 | 1.8500 | 1.8500 | 526 |
| Apr 25, 2025 | 1.8500 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 27,509 |
| Apr 24, 2025 | 1.8500 | 1.8010 | 1.8010 | 1.8500 | 1.8500 | 35,000 |
| Apr 23, 2025 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 1,347,304 |
| Apr 22, 2025 | 1.8500 | 1.8990 | 1.8990 | 1.8500 | 1.8500 | 13,047 |
| Apr 17, 2025 | 1.8500 | 1.8990 | 1.8160 | 1.8500 | 1.8500 | 12,297 |
| Apr 16, 2025 | 1.8500 | 1.9890 | 1.8000 | 1.8500 | 1.8500 | 160,958 |
| Apr 15, 2025 | 1.8500 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 59,052 |
| Apr 14, 2025 | 1.8500 | 1.8510 | 1.8000 | 1.8500 | 1.8500 | 103,226 |
| Apr 11, 2025 | 1.8500 | 1.9000 | 1.8160 | 1.8500 | 1.8500 | 25,817 |
| Apr 10, 2025 | 1.7500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 630,987 |
| Apr 9, 2025 | 1.6500 | 1.8500 | 1.6320 | 1.7500 | 1.7500 | 502,680 |
| Apr 8, 2025 | 1.6500 | 1.6840 | 1.6120 | 1.6500 | 1.6500 | 44,639 |
| Apr 7, 2025 | 1.6500 | 1.6850 | 1.6000 | 1.6500 | 1.6500 | 767,605 |
| Apr 4, 2025 | 1.6500 | 1.6880 | 1.6230 | 1.6500 | 1.6500 | 244,206 |
| Apr 3, 2025 | 1.6500 | 1.6230 | 1.6220 | 1.6500 | 1.6500 | 56,000 |
| Apr 2, 2025 | 1.6500 | 1.6850 | 1.6850 | 1.6500 | 1.6500 | 593 |
| Apr 1, 2025 | 1.6000 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 123,756 |
| Mar 31, 2025 | 1.6000 | 1.5700 | 1.5180 | 1.6000 | 1.6000 | 134,050 |
| Mar 28, 2025 | 1.6000 | 1.5700 | 1.5700 | 1.6000 | 1.6000 | 79,320 |
| Mar 27, 2025 | 1.6000 | 1.5750 | 1.5750 | 1.6000 | 1.6000 | 94,479 |
| Mar 26, 2025 | 1.6000 | 1.5900 | 1.5900 | 1.6000 | 1.6000 | 26,729 |
| Mar 25, 2025 | 1.6000 | 1.6000 | 1.5180 | 1.6000 | 1.6000 | 208,989 |
| Mar 24, 2025 | 1.6000 | 1.6000 | 1.5120 | 1.6000 | 1.6000 | 144,101 |
| Mar 21, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 20, 2025 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 296,275 |
| Mar 19, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 18, 2025 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 4,413 |
| Mar 17, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 14, 2025 | 1.6000 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1,686 |
| Mar 13, 2025 | 1.6000 | 1.5680 | 1.5680 | 1.6000 | 1.6000 | 63,297 |
| Mar 12, 2025 | 1.6000 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 617 |
| Mar 11, 2025 | 1.6000 | 1.5160 | 1.5160 | 1.6000 | 1.6000 | 42,883 |
| Mar 10, 2025 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 744,794 |
| Mar 7, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1,515 |
| Mar 6, 2025 | 1.6500 | 1.5150 | 1.5150 | 1.6000 | 1.6000 | 420,000 |
| Mar 5, 2025 | 1.6500 | 1.6800 | 1.5150 | 1.6000 | 1.6000 | 105,423 |
| Mar 4, 2025 | 1.6000 | 1.5770 | 1.5150 | 1.6000 | 1.6000 | 88,410 |
| Mar 3, 2025 | 1.6000 | 1.5770 | 1.5150 | 1.6000 | 1.6000 | 88,410 |
| Feb 28, 2025 | 1.6000 | 1.6330 | 1.6330 | 1.6000 | 1.6000 | 24 |
| Feb 27, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 26, 2025 | 1.6000 | 1.5150 | 1.5000 | 1.6000 | 1.6000 | 2,913 |
| Feb 25, 2025 | 1.6000 | 1.5550 | 1.5250 | 1.6000 | 1.6000 | 637,387 |
| Feb 24, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 21, 2025 | 1.6000 | 1.5150 | 1.5150 | 1.6000 | 1.6000 | 1,500 |
| Feb 20, 2025 | 1.6000 | 1.6330 | 1.5150 | 1.6000 | 1.6000 | 132,426 |
| Feb 19, 2025 | 1.6000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 554,993 |
| Feb 18, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 17, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 14, 2025 | 1.6000 | 1.5150 | 1.5150 | 1.6000 | 1.6000 | 5,875 |
| Feb 13, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 12, 2025 | 1.6000 | 1.5150 | 1.5150 | 1.6000 | 1.6000 | 20,000 |
| Feb 11, 2025 | 1.6000 | 1.5330 | 1.5330 | 1.6000 | 1.6000 | 603,886 |
| Feb 10, 2025 | 1.5500 | 1.6330 | 1.4000 | 1.6000 | 1.6000 | 522,177 |
| Feb 7, 2025 | 1.6000 | 1.4500 | 1.4500 | 1.5500 | 1.5500 | 100,000 |
| Feb 6, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 5, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 4, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 3, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 22,625 |
| Jan 31, 2025 | 1.6000 | 1.4500 | 1.4500 | 1.6000 | 1.6000 | 10,000 |
| Jan 30, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
| Jan 29, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,875 |
| Jan 28, 2025 | 1.6000 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 27,087 |
| Jan 27, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 24, 2025 | 1.6000 | 1.4500 | 1.4500 | 1.6000 | 1.6000 | 7,000 |
| Jan 23, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 22, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 21, 2025 | 1.6000 | 1.4800 | 1.4800 | 1.6000 | 1.6000 | 68,681 |
| Jan 20, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 17, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 16, 2025 | 1.6000 | 1.4800 | 1.4800 | 1.6000 | 1.6000 | 9,617 |
| Jan 15, 2025 | 1.6000 | 1.6130 | 1.4800 | 1.6000 | 1.6000 | 212,053 |
| Jan 14, 2025 | 1.6000 | 1.6130 | 1.5000 | 1.6000 | 1.6000 | 435,458 |
| Jan 13, 2025 | 1.6000 | 1.6130 | 1.4800 | 1.6000 | 1.6000 | 133,119 |
| Jan 10, 2025 | 1.6000 | 1.6160 | 1.4800 | 1.6000 | 1.6000 | 1,390,917 |
| Jan 9, 2025 | 1.6000 | 1.6160 | 1.4500 | 1.6000 | 1.6000 | 135,157 |
| Jan 8, 2025 | 1.6000 | 1.6330 | 1.6330 | 1.6000 | 1.6000 | 11,512 |
| Jan 7, 2025 | 1.6000 | 1.6240 | 1.6240 | 1.6000 | 1.6000 | 116,258 |
| Jan 6, 2025 | 1.6000 | 1.6240 | 1.4500 | 1.6000 | 1.6000 | 743,767 |
| Jan 3, 2025 | 1.6000 | 1.6380 | 1.6330 | 1.6000 | 1.6000 | 19,205 |
| Jan 2, 2025 | 1.6000 | 1.6380 | 1.4500 | 1.6000 | 1.6000 | 13,578 |
| Dec 31, 2024 | 1.6000 | 1.6380 | 1.6380 | 1.6000 | 1.6000 | 14,957 |
| Dec 30, 2024 | 1.6000 | 1.6380 | 1.4500 | 1.6000 | 1.6000 | 4,910 |
| Dec 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 24, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 413,121 |
| Dec 23, 2024 | 1.5500 | 1.6500 | 1.4060 | 1.6000 | 1.6000 | 389,318 |
| Dec 20, 2024 | 1.5500 | 1.4040 | 1.4040 | 1.5500 | 1.5500 | 15,558 |
| Dec 19, 2024 | 1.5500 | 1.4040 | 1.4040 | 1.5500 | 1.5500 | 16,806 |
| Dec 18, 2024 | 1.5500 | 1.5800 | 1.4000 | 1.5500 | 1.5500 | 37,469 |
| Dec 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec 16, 2024 | 1.5500 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 356 |
| Dec 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec 12, 2024 | 1.5500 | 1.4090 | 1.4090 | 1.5500 | 1.5500 | 4,388 |
| Dec 11, 2024 | 1.5500 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 19,203 |
| Dec 10, 2024 | 1.5500 | 1.4400 | 1.4400 | 1.5500 | 1.5500 | 574,499 |
| Dec 9, 2024 | 1.5500 | 1.4600 | 1.4000 | 1.5500 | 1.5500 | 28,455 |
| Dec 6, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec 5, 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 4,753,838 |
| Dec 4, 2024 | 1.5500 | 1.4000 | 1.4000 | 1.5500 | 1.5500 | 30,000 |
| Dec 3, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec 2, 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 65,026 |
| Nov 29, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 28, 2024 | 1.5500 | 1.4040 | 1.4040 | 1.5500 | 1.5500 | 13,000 |
| Nov 27, 2024 | 1.5500 | 1.4000 | 1.4000 | 1.5500 | 1.5500 | 5,974 |
| Nov 26, 2024 | 1.5500 | 1.4890 | 1.4890 | 1.5500 | 1.5500 | 36,942 |
| Nov 25, 2024 | 1.5500 | 1.4890 | 1.4890 | 1.5500 | 1.5500 | 14 |
| Nov 22, 2024 | 1.5500 | 1.4040 | 1.4040 | 1.5500 | 1.5500 | 22,192 |
| Nov 21, 2024 | 1.5500 | 1.4040 | 1.4040 | 1.5500 | 1.5500 | 41,000 |
| Nov 20, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 19, 2024 | 1.5000 | 1.4500 | 1.4500 | 1.5500 | 1.5500 | 2,000,000 |
| Nov 18, 2024 | 1.5000 | 1.5400 | 1.3000 | 1.5000 | 1.5000 | 128,498 |
| Nov 15, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,201,711 |
| Nov 14, 2024 | 1.5000 | 1.5400 | 1.5110 | 1.5000 | 1.5000 | 527,272 |
| Nov 13, 2024 | 1.5000 | 1.4040 | 1.4040 | 1.5000 | 1.5000 | 5,000 |
| Nov 12, 2024 | 1.5500 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 74,048 |
| Nov 11, 2024 | 1.5500 | 1.6000 | 1.4040 | 1.5500 | 1.5500 | 415,532 |
| Nov 8, 2024 | 1.5500 | 1.4090 | 1.4090 | 1.5500 | 1.5500 | 10,000 |
| Nov 7, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 6, 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 75,544 |
| Nov 5, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 4, 2024 | 1.5500 | 1.5400 | 1.5000 | 1.5500 | 1.5500 | 221,626 |
| Nov 1, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 31, 2024 | 1.5500 | 1.5400 | 1.5400 | 1.5500 | 1.5500 | 31,691 |
| Oct 30, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 182,150 |
| Oct 29, 2024 | 1.6000 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 260,605 |
| Oct 28, 2024 | 1.6000 | 1.4100 | 1.4000 | 1.6000 | 1.6000 | 102,854 |
| Oct 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 24, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 21, 2024 | 1.6000 | 1.5500 | 1.5000 | 1.6000 | 1.6000 | 176,648 |
| Oct 18, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 125,000 |
| Oct 17, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6000 | 1.6000 | 566,484 |
| Oct 16, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Oct 15, 2024 | 1.6750 | 1.6440 | 1.5500 | 1.6750 | 1.6750 | 28,613 |
| Oct 14, 2024 | 1.6750 | 1.6440 | 1.5500 | 1.6750 | 1.6750 | 73,570 |
| Oct 11, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Oct 10, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 442,727 |
| Oct 9, 2024 | 1.6000 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 40,802 |
| Oct 8, 2024 | 1.6750 | 1.6000 | 1.5500 | 1.6750 | 1.6750 | 184,016 |
| Oct 7, 2024 | 1.6750 | 1.6440 | 1.5500 | 1.6750 | 1.6750 | 173,283 |
| Oct 4, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 12,645 |
| Oct 3, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 24,226 |
| Oct 2, 2024 | 1.6750 | 1.6440 | 1.5500 | 1.6750 | 1.6750 | 32,274 |
| Oct 1, 2024 | 1.6750 | 1.6440 | 1.5500 | 1.6750 | 1.6750 | 29,107 |
| Sep 30, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 19,096 |
| Sep 27, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 53,156 |
| Sep 26, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 18,580 |
| Sep 25, 2024 | 1.6750 | 1.5500 | 1.5500 | 1.6750 | 1.6750 | 193 |
| Sep 24, 2024 | 1.6750 | 1.5770 | 1.5500 | 1.6750 | 1.6750 | 57,864 |
| Sep 23, 2024 | 1.6750 | 1.5700 | 1.5500 | 1.6750 | 1.6750 | 19,951 |
| Sep 20, 2024 | 1.6750 | 1.6440 | 1.6440 | 1.6750 | 1.6750 | 16 |
| Sep 19, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Sep 18, 2024 | 1.6250 | 1.6080 | 1.5550 | 1.6750 | 1.6750 | 384,318 |
| Sep 17, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 16, 2024 | 1.6250 | 1.5900 | 1.5050 | 1.6250 | 1.6250 | 11,628 |
| Sep 13, 2024 | 1.6250 | 1.5900 | 1.5900 | 1.6250 | 1.6250 | 9,183 |
| Sep 12, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 11, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 10, 2024 | 1.6250 | 1.6250 | 1.5050 | 1.6250 | 1.6250 | 1,121,089 |
| Sep 9, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 6, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 5, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 4, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Sep 3, 2024 | 1.6250 | 1.6000 | 1.5200 | 1.6250 | 1.6250 | 72,565 |
| Sep 2, 2024 | 1.6250 | 1.6000 | 1.5200 | 1.6250 | 1.6250 | 19,750 |
| Aug 30, 2024 | 1.6250 | 1.5200 | 1.5200 | 1.6250 | 1.6250 | 7,674 |
| Aug 29, 2024 | 1.6250 | 1.6400 | 1.5200 | 1.6250 | 1.6250 | 9,562 |
| Aug 28, 2024 | 1.6250 | 1.5200 | 1.5100 | 1.6250 | 1.6250 | 131,204 |
| Aug 27, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 23, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 22, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 21, 2024 | 1.6250 | 1.5200 | 1.5200 | 1.6250 | 1.6250 | 25,000 |
| Aug 20, 2024 | 1.6250 | 1.7450 | 1.7450 | 1.6250 | 1.6250 | 57 |
| Aug 19, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 16, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 15, 2024 | 1.6250 | 1.6400 | 1.5500 | 1.6250 | 1.6250 | 2,643,206 |
| Aug 14, 2024 | 1.6250 | 1.5200 | 1.5100 | 1.6250 | 1.6250 | 5,564 |
| Aug 13, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Aug 12, 2024 | 1.5750 | 1.7430 | 1.5000 | 1.6250 | 1.6250 | 2,456,089 |
| Aug 9, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Aug 8, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Aug 7, 2024 | 1.5750 | 1.6480 | 1.6480 | 1.5750 | 1.5750 | 18,237 |
| Aug 6, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Aug 5, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Aug 2, 2024 | 1.5750 | 1.4560 | 1.4560 | 1.5750 | 1.5750 | 170 |
| Aug 1, 2024 | 1.5750 | 1.6670 | 1.4250 | 1.5750 | 1.5750 | 500,001 |
| Jul 31, 2024 | 1.5750 | 1.6750 | 1.6750 | 1.5750 | 1.5750 | 120,346 |
| Jul 30, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Jul 29, 2024 | 1.6250 | 1.7490 | 1.5980 | 1.6250 | 1.6250 | 168,272 |
| Jul 26, 2024 | 1.6250 | 1.7050 | 1.5100 | 1.6250 | 1.6250 | 52,223 |
| Jul 25, 2024 | 1.6750 | 1.7490 | 1.7230 | 1.6250 | 1.6250 | 318,778 |
| Jul 24, 2024 | 1.6750 | 1.7490 | 1.7130 | 1.6750 | 1.6750 | 25,713 |
| Jul 23, 2024 | 1.6750 | 1.7130 | 1.7130 | 1.6750 | 1.6750 | 175,182 |
| Jul 22, 2024 | 1.6750 | 1.6100 | 1.6100 | 1.6750 | 1.6750 | 12,121 |
| Jul 19, 2024 | 1.5500 | 1.7130 | 1.5750 | 1.6750 | 1.6750 | 575,088 |
| Jul 18, 2024 | 1.5500 | 1.5900 | 1.5750 | 1.5500 | 1.5500 | 226,197 |
| Jul 17, 2024 | 1.5500 | 1.5740 | 1.5740 | 1.5500 | 1.5500 | 46,890 |
| Jul 16, 2024 | 1.5500 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 42,580 |
| Jul 15, 2024 | 1.5500 | 1.5900 | 1.5750 | 1.5500 | 1.5500 | 5,105 |
| Jul 12, 2024 | 1.5500 | 1.5900 | 1.5080 | 1.5500 | 1.5500 | 20,016 |
| Jul 11, 2024 | 1.5500 | 1.5080 | 1.5000 | 1.5500 | 1.5500 | 126,000 |
| Jul 10, 2024 | 1.5500 | 1.5900 | 1.5750 | 1.5500 | 1.5500 | 470,696 |
| Jul 9, 2024 | 1.5500 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 30 |
| Jul 8, 2024 | 1.5250 | 1.5850 | 1.5300 | 1.5500 | 1.5500 | 497,677 |
| Jul 5, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Jul 4, 2024 | 1.5250 | 1.4600 | 1.4600 | 1.5250 | 1.5250 | 118,326 |
| Jul 3, 2024 | 1.5250 | 1.5850 | 1.5850 | 1.5250 | 1.5250 | 35 |
| Jul 2, 2024 | 1.4750 | 1.5000 | 1.5000 | 1.5250 | 1.5250 | 43,104 |
| Jul 1, 2024 | 1.4750 | 1.5200 | 1.4440 | 1.4750 | 1.4750 | 204,082 |
| Jun 28, 2024 | 1.4500 | 1.6000 | 1.4900 | 1.4750 | 1.4750 | 334,299 |
| Jun 27, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jun 26, 2024 | 1.3750 | 1.4490 | 1.4490 | 1.4500 | 1.4500 | 120 |
| Jun 25, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Jun 24, 2024 | 1.4250 | 1.4490 | 1.3100 | 1.3750 | 1.3750 | 18,269 |
| Jun 21, 2024 | 1.4750 | 1.5000 | 1.3820 | 1.4250 | 1.4250 | 1,109,734 |
| Jun 20, 2024 | 1.4750 | 1.5490 | 1.4370 | 1.4750 | 1.4750 | 5,460 |
| Jun 19, 2024 | 1.4750 | 1.4370 | 1.4330 | 1.4750 | 1.4750 | 265,713 |
| Jun 18, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Jun 17, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Jun 14, 2024 | 1.4750 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 12,727 |
| Jun 13, 2024 | 1.4750 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 182,000 |
| Jun 12, 2024 | 1.4000 | 1.5000 | 1.4220 | 1.4750 | 1.4750 | 370,594 |
| Jun 11, 2024 | 1.4000 | 1.4940 | 1.4000 | 1.4000 | 1.4000 | 566,134 |
| Jun 10, 2024 | 1.4000 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 519,836 |
| Jun 7, 2024 | 1.4000 | 1.4220 | 1.4220 | 1.4000 | 1.4000 | 725 |
| Jun 6, 2024 | 1.4000 | 1.4990 | 1.3670 | 1.4000 | 1.4000 | 83 |
| Jun 5, 2024 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 52,536 |
| Jun 4, 2024 | 1.6750 | 1.6320 | 1.4110 | 1.4000 | 1.4000 | 745,046 |
| Jun 3, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Related Tickers
NEXS.L Nexus Infrastructure plc
160.00
0.00%
0310.KL UUE Holdings Berhad
0.7000
-0.71%
KLRGF Keller Group plc
22.25
+2.77%
1547.HK IBI GROUP HLDGS
0.280
+26.13%
3928.HK China Next-Gen Commerce and Supply Chain Limited
1.780
-0.56%
QAA.MU Quanta Services Inc
301.40
0.00%
AVAX.AT Avax S.A.
2.0300
+1.50%
VH2.HM Friedrich Vorwerk Group SE
62.00
+1.97%
HEXI.ST Hexicon AB (publ)
0.2250
-5.86%
BRAN.TA Baran Group Ltd
1,632.00
+1.81%