LSE - Delayed Quote GBp
Creightons Plc (CRL.L)
36.88
-0.12
(-0.32%)
As of 12:27:46 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 36.67 | 39.00 | 36.33 | 36.88 | 36.88 | 141,421 |
| May 9, 2025 | 38.00 | 37.00 | 36.06 | 37.00 | 37.00 | 162,755 |
| May 8, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 42,297 |
| May 7, 2025 | 38.00 | 37.80 | 37.15 | 38.00 | 38.00 | 53,674 |
| May 6, 2025 | 36.50 | 40.00 | 36.00 | 38.00 | 38.00 | 461,968 |
| May 2, 2025 | 33.00 | 38.00 | 32.52 | 35.50 | 35.50 | 401,554 |
| May 1, 2025 | 30.00 | 33.60 | 29.00 | 32.80 | 32.80 | 456,840 |
| Apr 30, 2025 | 30.00 | 30.77 | 29.40 | 30.00 | 30.00 | 24,046 |
| Apr 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 28, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 61,200 |
| Apr 25, 2025 | 30.00 | 30.80 | 29.50 | 30.00 | 30.00 | 78,401 |
| Apr 24, 2025 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | 12,152 |
| Apr 23, 2025 | 30.50 | 31.00 | 29.00 | 30.50 | 30.50 | 36,103 |
| Apr 22, 2025 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 47,976 |
| Apr 17, 2025 | 30.50 | 31.50 | 31.50 | 30.50 | 30.50 | 1,549 |
| Apr 16, 2025 | 30.50 | 29.50 | 29.00 | 30.50 | 30.50 | 11,831 |
| Apr 15, 2025 | 30.50 | 31.70 | 29.00 | 31.00 | 31.00 | 85,467 |
| Apr 14, 2025 | 29.00 | 32.00 | 28.44 | 30.50 | 30.50 | 134,198 |
| Apr 11, 2025 | 28.50 | 31.00 | 28.00 | 28.50 | 28.50 | 342,144 |
| Apr 10, 2025 | 26.50 | 30.00 | 26.00 | 28.50 | 28.50 | 399,553 |
| Apr 9, 2025 | 26.00 | 25.22 | 25.22 | 26.00 | 26.00 | 17,371 |
| Apr 8, 2025 | 25.50 | 27.00 | 24.00 | 26.60 | 26.60 | 161,741 |
| Apr 7, 2025 | 26.50 | 27.00 | 24.03 | 25.50 | 25.50 | 208,764 |
| Apr 4, 2025 | 27.50 | 28.00 | 25.55 | 27.00 | 27.00 | 88,753 |
| Apr 3, 2025 | 28.50 | 29.00 | 27.00 | 27.50 | 27.50 | 204,875 |
| Apr 2, 2025 | 28.50 | 28.65 | 28.40 | 28.40 | 28.40 | 46,000 |
| Apr 1, 2025 | 28.00 | 30.00 | 28.00 | 28.50 | 28.50 | 235,078 |
| Mar 31, 2025 | 28.50 | 28.77 | 27.27 | 28.00 | 28.00 | 145,849 |
| Mar 28, 2025 | 28.50 | 28.90 | 28.15 | 28.50 | 28.50 | 17,262 |
| Mar 27, 2025 | 28.50 | 28.78 | 28.10 | 28.50 | 28.50 | 36,546 |
| Mar 26, 2025 | 27.50 | 28.90 | 26.80 | 28.50 | 28.50 | 210,272 |
| Mar 25, 2025 | 27.50 | 27.78 | 27.00 | 27.00 | 27.00 | 116,375 |
| Mar 24, 2025 | 27.50 | 27.89 | 27.00 | 27.50 | 27.50 | 175,068 |
| Mar 21, 2025 | 27.50 | 27.38 | 27.00 | 27.50 | 27.50 | 19,796 |
| Mar 20, 2025 | 27.50 | 27.75 | 27.30 | 27.50 | 27.50 | 83,702 |
| Mar 19, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | 60,787 |
| Mar 18, 2025 | 29.00 | 30.00 | 27.00 | 29.60 | 29.60 | 145,658 |
| Mar 17, 2025 | 29.00 | 29.10 | 28.04 | 29.00 | 29.00 | 49,661 |
| Mar 14, 2025 | 29.50 | 29.50 | 28.24 | 29.00 | 29.00 | 74,213 |
| Mar 13, 2025 | 27.50 | 30.00 | 28.39 | 29.50 | 29.50 | 230,202 |
| Mar 12, 2025 | 26.00 | 28.49 | 25.00 | 27.50 | 27.50 | 166,121 |
| Mar 11, 2025 | 26.00 | 27.00 | 25.26 | 26.00 | 26.00 | 55,090 |
| Mar 10, 2025 | 28.50 | 29.00 | 25.65 | 26.00 | 26.00 | 139,663 |
| Mar 7, 2025 | 32.00 | 32.25 | 28.00 | 28.50 | 28.50 | 505,952 |
| Mar 6, 2025 | 32.50 | 32.55 | 31.00 | 32.00 | 32.00 | 47,702 |
| Mar 5, 2025 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 23,538 |
| Mar 4, 2025 | 33.50 | 33.05 | 32.00 | 32.40 | 32.40 | 98,057 |
| Mar 3, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 16,262 |
| Feb 28, 2025 | 34.00 | 33.98 | 33.80 | 33.80 | 33.80 | 15,078 |
| Feb 27, 2025 | 34.00 | 33.85 | 33.00 | 34.00 | 34.00 | 31,224 |
| Feb 26, 2025 | 34.00 | 33.99 | 33.50 | 34.00 | 34.00 | 34,250 |
| Feb 25, 2025 | 34.00 | 35.00 | 33.99 | 34.00 | 34.00 | 42,343 |
| Feb 24, 2025 | 34.50 | 35.25 | 33.17 | 34.00 | 34.00 | 173,520 |
| Feb 21, 2025 | 35.00 | 36.80 | 33.00 | 34.50 | 34.50 | 78,877 |
| Feb 20, 2025 | 35.00 | 35.40 | 34.00 | 35.00 | 35.00 | 64,123 |
| Feb 19, 2025 | 35.00 | 36.00 | 34.56 | 35.00 | 35.00 | 142,212 |
| Feb 18, 2025 | 35.00 | 36.00 | 34.38 | 35.00 | 35.00 | 62,310 |
| Feb 17, 2025 | 34.00 | 36.00 | 33.25 | 35.00 | 35.00 | 378,651 |
| Feb 14, 2025 | 32.50 | 35.00 | 33.00 | 33.40 | 33.40 | 539,740 |
| Feb 13, 2025 | 30.00 | 31.50 | 30.00 | 31.00 | 31.00 | 118,091 |
| Feb 12, 2025 | 30.00 | 29.88 | 29.88 | 30.00 | 30.00 | 20,041 |
| Feb 11, 2025 | 30.00 | 30.40 | 29.20 | 30.40 | 30.40 | 132,968 |
| Feb 10, 2025 | 29.66 | 30.00 | 29.57 | 29.60 | 29.60 | 271,957 |
| Feb 7, 2025 | 30.00 | 29.95 | 29.00 | 30.00 | 30.00 | 153,411 |
| Feb 6, 2025 | 30.00 | 30.50 | 29.20 | 30.00 | 30.00 | 284,750 |
| Feb 5, 2025 | 30.00 | 30.20 | 29.00 | 30.00 | 30.00 | 27,162 |
| Feb 4, 2025 | 30.00 | 30.20 | 29.91 | 30.00 | 30.00 | 1,009 |
| Feb 3, 2025 | 30.00 | 30.25 | 29.00 | 29.00 | 29.00 | 57,863 |
| Jan 31, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 25,846 |
| Jan 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jan 29, 2025 | 30.00 | 30.60 | 29.75 | 30.60 | 30.60 | 38,406 |
| Jan 28, 2025 | 30.00 | 30.00 | 29.58 | 30.00 | 30.00 | 175,937 |
| Jan 27, 2025 | 32.00 | 33.00 | 29.38 | 30.00 | 30.00 | 254,353 |
| Jan 24, 2025 | 32.00 | 31.90 | 31.00 | 31.00 | 31.00 | 51,358 |
| Jan 23, 2025 | 32.00 | 33.00 | 30.40 | 32.00 | 32.00 | 37,835 |
| Jan 22, 2025 | 32.00 | 31.78 | 30.40 | 32.00 | 32.00 | 16,365 |
| Jan 21, 2025 | 32.00 | 31.02 | 31.00 | 32.00 | 32.00 | 15,550 |
| Jan 20, 2025 | 32.00 | 31.68 | 31.01 | 32.00 | 32.00 | 89,870 |
| Jan 17, 2025 | 30.00 | 32.76 | 30.00 | 32.00 | 32.00 | 212,159 |
| Jan 16, 2025 | 29.00 | 29.89 | 28.85 | 29.00 | 29.00 | 51,657 |
| Jan 15, 2025 | 29.00 | 29.89 | 28.06 | 29.00 | 29.00 | 138,578 |
| Jan 14, 2025 | 29.00 | 28.90 | 28.15 | 28.80 | 28.80 | 80,319 |
| Jan 13, 2025 | 29.00 | 28.60 | 28.00 | 29.00 | 29.00 | 45,335 |
| Jan 10, 2025 | 29.00 | 30.00 | 28.22 | 29.00 | 29.00 | 64,788 |
| Jan 9, 2025 | 29.00 | 28.50 | 28.00 | 29.00 | 29.00 | 28,483 |
| Jan 8, 2025 | 29.90 | 30.45 | 28.13 | 28.20 | 28.20 | 189,186 |
| Jan 7, 2025 | 29.00 | 30.80 | 29.00 | 29.90 | 29.90 | 125,889 |
| Jan 6, 2025 | 30.20 | 30.50 | 28.10 | 29.00 | 29.00 | 349,418 |
| Jan 3, 2025 | 32.00 | 32.28 | 29.62 | 31.00 | 31.00 | 325,161 |
| Jan 2, 2025 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | 84,563 |
| Dec 31, 2024 | 33.50 | 33.00 | 32.07 | 32.50 | 32.50 | 161,508 |
| Dec 30, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 40,322 |
| Dec 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Dec 24, 2024 | 33.50 | 34.00 | 32.80 | 33.50 | 33.50 | 15,035 |
| Dec 23, 2024 | 33.50 | 33.55 | 33.50 | 33.50 | 33.50 | 20,742 |
| Dec 20, 2024 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 41,967 |
| Dec 19, 2024 | 35.00 | 34.89 | 33.10 | 34.00 | 34.00 | 58,629 |
| Dec 18, 2024 | 35.00 | 35.20 | 34.10 | 35.00 | 35.00 | 44,400 |
| Dec 17, 2024 | 35.00 | 34.90 | 34.10 | 34.60 | 34.60 | 81,102 |
| Dec 16, 2024 | 35.50 | 36.40 | 34.55 | 35.00 | 35.00 | 200,202 |
| Dec 13, 2024 | 34.00 | 36.00 | 33.00 | 35.50 | 35.50 | 337,328 |
| Dec 12, 2024 | 34.00 | 33.78 | 33.20 | 33.20 | 33.20 | 33,546 |
| Dec 11, 2024 | 33.50 | 34.80 | 33.90 | 34.00 | 34.00 | 85,191 |
| Dec 10, 2024 | 35.00 | 35.00 | 33.00 | 33.50 | 33.50 | 103,402 |
| Dec 9, 2024 | 35.00 | 35.30 | 34.00 | 35.00 | 35.00 | 87,766 |
| Dec 6, 2024 | 35.00 | 35.30 | 34.00 | 35.00 | 35.00 | 29,322 |
| Dec 5, 2024 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | 187,936 |
| Dec 4, 2024 | 36.00 | 36.70 | 35.56 | 36.00 | 36.00 | 122,304 |
| Dec 3, 2024 | 37.00 | 37.20 | 35.00 | 36.00 | 36.00 | 31,708 |
| Dec 2, 2024 | 34.00 | 38.00 | 32.60 | 37.00 | 37.00 | 444,967 |
| Nov 29, 2024 | 34.00 | 34.45 | 33.06 | 34.00 | 34.00 | 108,225 |
| Nov 28, 2024 | 39.50 | 39.02 | 33.17 | 34.00 | 34.00 | 1,018,290 |
| Nov 27, 2024 | 39.00 | 40.50 | 38.00 | 39.40 | 39.40 | 393,254 |
| Nov 26, 2024 | 40.00 | 40.24 | 38.00 | 39.00 | 39.00 | 823,802 |
| Nov 25, 2024 | 34.00 | 40.98 | 34.00 | 36.40 | 36.40 | 717,236 |
| Nov 22, 2024 | 34.00 | 35.00 | 33.20 | 34.00 | 34.00 | 114,403 |
| Nov 21, 2024 | 34.60 | 34.67 | 34.00 | 34.00 | 34.00 | 52,032 |
| Nov 20, 2024 | 35.10 | 35.78 | 34.24 | 34.60 | 34.60 | 72,026 |
| Nov 19, 2024 | 36.20 | 36.60 | 34.68 | 35.10 | 35.10 | 95,454 |
| Nov 18, 2024 | 35.20 | 37.00 | 34.50 | 36.20 | 36.20 | 164,627 |
| Nov 15, 2024 | 35.40 | 36.00 | 34.40 | 35.20 | 35.20 | 169,739 |
| Nov 14, 2024 | 34.20 | 36.19 | 33.68 | 35.40 | 35.40 | 309,490 |
| Nov 13, 2024 | 29.50 | 35.00 | 30.00 | 34.00 | 34.00 | 1,295,702 |
| Nov 12, 2024 | 28.00 | 28.00 | 27.10 | 28.00 | 28.00 | 82,066 |
| Nov 11, 2024 | 29.00 | 28.95 | 27.25 | 28.00 | 28.00 | 105,187 |
| Nov 8, 2024 | 29.00 | 28.40 | 28.00 | 29.00 | 29.00 | 20,605 |
| Nov 7, 2024 | 28.00 | 29.80 | 27.25 | 29.00 | 29.00 | 159,751 |
| Nov 6, 2024 | 28.00 | 28.30 | 27.00 | 27.00 | 27.00 | 95,234 |
| Nov 5, 2024 | 28.00 | 27.85 | 27.85 | 28.00 | 28.00 | 5,000 |
| Nov 4, 2024 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 87,879 |
| Nov 1, 2024 | 29.00 | 29.34 | 28.04 | 29.00 | 29.00 | 50,000 |
| Oct 31, 2024 | 29.00 | 28.06 | 28.06 | 29.00 | 29.00 | 3,171 |
| Oct 30, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 51,914 |
| Oct 29, 2024 | 29.00 | 28.88 | 28.04 | 29.00 | 29.00 | 35,000 |
| Oct 28, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 102,399 |
| Oct 25, 2024 | 29.00 | 29.38 | 28.68 | 29.00 | 29.00 | 55,186 |
| Oct 24, 2024 | 29.00 | 29.20 | 28.25 | 28.40 | 28.40 | 142,994 |
| Oct 23, 2024 | 29.00 | 29.40 | 28.61 | 29.00 | 29.00 | 80,169 |
| Oct 22, 2024 | 29.00 | 29.36 | 28.58 | 29.00 | 29.00 | 82,500 |
| Oct 21, 2024 | 29.00 | 28.58 | 28.58 | 29.00 | 29.00 | 1,742 |
| Oct 18, 2024 | 29.00 | 29.40 | 28.43 | 29.00 | 29.00 | 38,064 |
| Oct 17, 2024 | 29.00 | 29.50 | 28.43 | 29.00 | 29.00 | 19,814 |
| Oct 16, 2024 | 28.31 | 28.31 | 28.31 | 29.00 | 29.00 | 22,709 |
| Oct 15, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 10,032 |
| Oct 14, 2024 | 29.00 | 29.00 | 28.22 | 29.00 | 29.00 | 89,704 |
| Oct 11, 2024 | 28.50 | 30.00 | 28.22 | 29.00 | 29.00 | 80,358 |
| Oct 10, 2024 | 28.50 | 28.77 | 28.02 | 28.50 | 28.50 | 176,276 |
| Oct 9, 2024 | 28.50 | 28.62 | 28.00 | 28.50 | 28.50 | 106,761 |
| Oct 8, 2024 | 29.50 | 30.00 | 27.20 | 28.50 | 28.50 | 194,775 |
| Oct 7, 2024 | 30.00 | 31.00 | 28.36 | 29.50 | 29.50 | 88,659 |
| Oct 4, 2024 | 30.00 | 29.32 | 29.20 | 30.00 | 30.00 | 44,145 |
| Oct 3, 2024 | 30.00 | 31.00 | 29.22 | 30.00 | 30.00 | 40,848 |
| Oct 2, 2024 | 30.00 | 31.00 | 29.26 | 30.00 | 30.00 | 47,012 |
| Oct 1, 2024 | 32.50 | 32.44 | 30.00 | 30.00 | 30.00 | 219,434 |
| Sep 30, 2024 | 32.50 | 32.12 | 32.05 | 32.50 | 32.50 | 29,184 |
| Sep 27, 2024 | 33.00 | 32.79 | 31.60 | 32.50 | 32.50 | 89,000 |
| Sep 26, 2024 | 33.00 | 32.86 | 32.00 | 33.00 | 33.00 | 52,149 |
| Sep 25, 2024 | 33.00 | 33.05 | 32.44 | 33.00 | 33.00 | 25,242 |
| Sep 24, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 123,785 |
| Sep 23, 2024 | 33.00 | 33.49 | 33.00 | 33.00 | 33.00 | 43,368 |
| Sep 20, 2024 | 33.00 | 34.00 | 32.68 | 33.00 | 33.00 | 123,458 |
| Sep 19, 2024 | 32.50 | 33.80 | 32.00 | 33.80 | 33.80 | 89,014 |
| Sep 18, 2024 | 32.50 | 32.90 | 32.30 | 32.50 | 32.50 | 84,842 |
| Sep 17, 2024 | 30.50 | 32.84 | 29.00 | 32.50 | 32.50 | 486,357 |
| Sep 16, 2024 | 29.50 | 31.85 | 29.00 | 30.50 | 30.50 | 333,142 |
| Sep 13, 2024 | 29.00 | 31.00 | 28.00 | 29.50 | 29.50 | 64,628 |
| Sep 12, 2024 | 28.50 | 30.00 | 27.78 | 29.00 | 29.00 | 371,214 |
| Sep 11, 2024 | 28.50 | 28.90 | 27.77 | 28.50 | 28.50 | 30,849 |
| Sep 10, 2024 | 28.50 | 30.00 | 28.44 | 28.50 | 28.50 | 24,688 |
| Sep 9, 2024 | 28.50 | 28.69 | 27.00 | 28.50 | 28.50 | 137,769 |
| Sep 6, 2024 | 29.00 | 29.00 | 27.55 | 28.50 | 28.50 | 136,055 |
| Sep 5, 2024 | 29.00 | 30.00 | 28.38 | 29.00 | 29.00 | 10,954 |
| Sep 4, 2024 | 29.00 | 29.65 | 28.35 | 29.00 | 29.00 | 43,251 |
| Sep 3, 2024 | 29.00 | 30.00 | 29.20 | 29.00 | 29.00 | 10,211 |
| Sep 2, 2024 | 29.00 | 29.96 | 29.00 | 29.00 | 29.00 | 11,997 |
| Aug 30, 2024 | 29.00 | 29.96 | 28.77 | 29.00 | 29.00 | 92,316 |
| Aug 29, 2024 | 27.50 | 30.00 | 27.56 | 29.00 | 29.00 | 265,734 |
| Aug 28, 2024 | 27.50 | 27.94 | 27.45 | 27.50 | 27.50 | 71,964 |
| Aug 27, 2024 | 27.50 | 28.20 | 27.45 | 27.50 | 27.50 | 40,117 |
| Aug 23, 2024 | 27.50 | 28.39 | 27.44 | 27.50 | 27.50 | 58,261 |
| Aug 22, 2024 | 27.50 | 28.50 | 27.30 | 27.50 | 27.50 | 44,865 |
| Aug 21, 2024 | 27.50 | 28.40 | 26.80 | 27.50 | 27.50 | 93,602 |
| Aug 20, 2024 | 27.50 | 28.20 | 26.77 | 27.50 | 27.50 | 201,594 |
| Aug 19, 2024 | 27.00 | 28.80 | 27.62 | 27.50 | 27.50 | 161,462 |
| Aug 16, 2024 | 27.00 | 28.00 | 27.80 | 27.00 | 27.00 | 61,644 |
| Aug 15, 2024 | 27.00 | 28.00 | 27.26 | 27.00 | 27.00 | 120,125 |
| Aug 14, 2024 | 28.00 | 28.70 | 27.26 | 27.00 | 27.00 | 184,776 |
| Aug 13, 2024 | 27.00 | 28.80 | 26.00 | 28.00 | 28.00 | 456,867 |
| Aug 12, 2024 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 406,098 |
| Aug 9, 2024 | 26.00 | 26.77 | 25.65 | 26.00 | 26.00 | 194,878 |
| Aug 8, 2024 | 0.45 Dividend | |||||
| Aug 8, 2024 | 26.00 | 26.88 | 25.75 | 26.00 | 26.00 | 157,652 |
| Aug 7, 2024 | 26.00 | 26.45 | 25.78 | 26.20 | 26.20 | 136,318 |
| Aug 6, 2024 | 26.00 | 26.69 | 25.00 | 26.00 | 26.00 | 202,414 |
| Aug 5, 2024 | 28.00 | 27.38 | 25.65 | 26.00 | 26.00 | 326,307 |
| Aug 2, 2024 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | 87,150 |
| Aug 1, 2024 | 29.00 | 29.29 | 28.26 | 29.00 | 29.00 | 60,404 |
| Jul 31, 2024 | 29.00 | 29.87 | 28.26 | 29.00 | 29.00 | 178,052 |
| Jul 30, 2024 | 29.00 | 29.98 | 29.00 | 29.00 | 29.00 | 143,048 |
| Jul 29, 2024 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 993,940 |
| Jul 26, 2024 | 28.00 | 29.00 | 27.00 | 27.20 | 27.20 | 184,355 |
| Jul 25, 2024 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 320,546 |
| Jul 24, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 21,071,876 |
| Jul 23, 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 192,480 |
| Jul 22, 2024 | 26.50 | 29.00 | 26.00 | 27.00 | 27.00 | 836,054 |
| Jul 19, 2024 | 21.50 | 27.99 | 21.00 | 26.50 | 26.50 | 926,690 |
| Jul 18, 2024 | 18.50 | 23.00 | 19.00 | 22.60 | 22.60 | 370,325 |
| Jul 17, 2024 | 18.50 | 18.60 | 17.55 | 18.60 | 18.60 | 468,399 |
| Jul 16, 2024 | 18.50 | 18.48 | 18.00 | 18.50 | 18.50 | 25,794 |
| Jul 15, 2024 | 18.50 | 18.70 | 17.00 | 18.50 | 18.50 | 35,442 |
| Jul 12, 2024 | 18.50 | 17.33 | 17.10 | 18.50 | 18.50 | 22,665 |
| Jul 11, 2024 | 18.50 | 18.77 | 17.18 | 18.50 | 18.50 | 72,412 |
| Jul 10, 2024 | 18.50 | 20.00 | 17.55 | 18.50 | 18.50 | 27,271 |
| Jul 9, 2024 | 19.00 | 19.90 | 18.00 | 18.50 | 18.50 | 127,948 |
| Jul 8, 2024 | 14.50 | 19.85 | 14.50 | 19.00 | 19.00 | 232,081 |
| Jul 5, 2024 | 21.50 | 21.00 | 20.00 | 21.00 | 21.00 | 131,923 |
| Jul 4, 2024 | 21.50 | 21.75 | 21.15 | 21.50 | 21.50 | 20,998 |
| Jul 3, 2024 | 21.50 | 21.90 | 21.15 | 21.50 | 21.50 | 10,032 |
| Jul 2, 2024 | 21.50 | 22.40 | 21.00 | 22.00 | 22.00 | 148,115 |
| Jul 1, 2024 | 22.50 | 22.50 | 21.00 | 21.50 | 21.50 | 70,535 |
| Jun 28, 2024 | 22.50 | 22.15 | 22.15 | 22.50 | 22.50 | 16,688 |
| Jun 27, 2024 | 22.50 | 22.15 | 22.15 | 22.50 | 22.50 | 1,498 |
| Jun 26, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 14 |
| Jun 25, 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 3 |
| Jun 24, 2024 | 23.00 | 22.67 | 22.00 | 22.50 | 22.50 | 14,490 |
| Jun 21, 2024 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 15,000 |
| Jun 20, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 56,620 |
| Jun 19, 2024 | 23.00 | 23.42 | 22.81 | 23.00 | 23.00 | 33,330 |
| Jun 18, 2024 | 23.00 | 22.75 | 22.75 | 23.00 | 23.00 | 5,005 |
| Jun 17, 2024 | 23.00 | 23.44 | 22.66 | 23.00 | 23.00 | 47,557 |
| Jun 14, 2024 | 23.00 | 22.66 | 22.66 | 23.00 | 23.00 | 3,926 |
| Jun 13, 2024 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | 67,618 |
| Jun 12, 2024 | 23.00 | 23.28 | 23.18 | 23.00 | 23.00 | 31,044 |
| Jun 11, 2024 | 23.00 | 23.80 | 23.80 | 23.00 | 23.00 | 376 |
| Jun 10, 2024 | 23.00 | 23.00 | 22.06 | 23.00 | 23.00 | 106,782 |
| Jun 7, 2024 | 23.00 | 23.18 | 23.18 | 23.00 | 23.00 | 15,000 |
| Jun 6, 2024 | 23.00 | 22.06 | 22.06 | 23.00 | 23.00 | 2,000 |
| Jun 5, 2024 | 23.00 | 23.00 | 22.33 | 23.00 | 23.00 | 16,391 |
| Jun 4, 2024 | 23.00 | 24.00 | 23.30 | 23.00 | 23.00 | 5,016 |
| Jun 3, 2024 | 23.00 | 22.30 | 22.30 | 23.00 | 23.00 | 5,585 |
| May 31, 2024 | 23.00 | 23.33 | 23.33 | 23.00 | 23.00 | 15,000 |
| May 30, 2024 | 23.00 | 23.37 | 22.30 | 23.00 | 23.00 | 5,897 |
| May 29, 2024 | 23.00 | 24.00 | 21.60 | 23.00 | 23.00 | 38 |
| May 28, 2024 | 23.00 | 24.00 | 22.15 | 23.00 | 23.00 | 25,734 |
| May 24, 2024 | 23.00 | 22.50 | 22.00 | 23.00 | 23.00 | 139,693 |
| May 23, 2024 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 5,555 |
| May 22, 2024 | 23.00 | 22.50 | 22.26 | 23.00 | 23.00 | 15,043 |
| May 21, 2024 | 22.50 | 23.70 | 22.45 | 23.00 | 23.00 | 33,694 |
| May 20, 2024 | 22.50 | 22.16 | 22.16 | 22.50 | 22.50 | 100 |
| May 17, 2024 | 22.50 | 22.40 | 22.40 | 22.50 | 22.50 | 5,000 |
| May 16, 2024 | 22.50 | 22.60 | 22.38 | 22.60 | 22.60 | 41,661 |
| May 15, 2024 | 22.50 | 22.85 | 22.25 | 22.50 | 22.50 | 24,866 |
| May 14, 2024 | 23.00 | 24.00 | 22.05 | 22.50 | 22.50 | 145,476 |
| May 13, 2024 | 25.00 | 27.00 | 22.00 | 23.00 | 23.00 | 94,308 |
Related Tickers
603193.SS Runben Biotechnology Co., Ltd.
39.04
+0.90%
603983.SS Guangdong Marubi Biotechnology Co., Ltd.
48.16
-0.86%
0EF.SG e.l.f. Beauty Inc
67.04
+11.70%
LEI.SG Leifheit AG
21.00
+0.48%
1J2.F Warpaint London PLC
5.05
+5.21%
OT7.BE Ontex Group NV
7.44
+1.64%
1J2.BE Warpaint London PLC
5.25
+2.94%
BICEF Société BIC SA
64.20
0.00%
CLAI.L Cel AI PLC
0.2470
+9.78%
GILLETTE.NS Gillette India Limited
7,937.50
+1.67%