LSE - Delayed Quote GBp
CT Automotive Group plc (CTA.L)
36.00
-2.80
(-7.22%)
As of 11:35:14 AM 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 13, 2025 | 37.95 | 38.00 | 35.00 | 36.00 | 36.00 | 65,583 |
| May 12, 2025 | 36.50 | 38.80 | 36.00 | 38.80 | 38.80 | 423,401 |
| May 9, 2025 | 36.50 | 38.00 | 35.55 | 36.50 | 36.50 | 416,754 |
| May 8, 2025 | 32.00 | 38.00 | 32.00 | 36.50 | 36.50 | 552,587 |
| May 7, 2025 | 23.50 | 33.00 | 24.64 | 32.00 | 32.00 | 916,040 |
| May 6, 2025 | 23.50 | 25.00 | 22.03 | 23.50 | 23.50 | 72,442 |
| May 2, 2025 | 23.50 | 25.00 | 22.06 | 23.50 | 23.50 | 9,884 |
| May 1, 2025 | 23.50 | 25.20 | 22.00 | 23.50 | 23.50 | 30,458 |
| Apr 30, 2025 | 23.50 | 23.78 | 22.03 | 23.50 | 23.50 | 10,259 |
| Apr 29, 2025 | 23.50 | 22.68 | 22.60 | 23.50 | 23.50 | 18,665 |
| Apr 28, 2025 | 23.50 | 23.86 | 22.00 | 23.50 | 23.50 | 22,000 |
| Apr 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 23,223 |
| Apr 24, 2025 | 23.50 | 22.66 | 22.00 | 23.50 | 23.50 | 7,306 |
| Apr 23, 2025 | 23.50 | 23.55 | 23.55 | 23.50 | 23.50 | 2,239 |
| Apr 22, 2025 | 23.50 | 24.43 | 21.60 | 22.00 | 22.00 | 9,087 |
| Apr 17, 2025 | 24.00 | 23.57 | 23.57 | 23.50 | 23.50 | 12,000 |
| Apr 16, 2025 | 24.00 | 23.57 | 23.57 | 24.00 | 24.00 | 599 |
| Apr 15, 2025 | 24.00 | 23.57 | 23.57 | 24.00 | 24.00 | 5,000 |
| Apr 14, 2025 | 24.00 | 24.80 | 23.55 | 24.00 | 24.00 | 65,060 |
| Apr 11, 2025 | 24.00 | 23.55 | 23.50 | 24.00 | 24.00 | 12,531 |
| Apr 10, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 53,368 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 8, 2025 | 22.50 | 21.31 | 21.31 | 22.50 | 22.50 | 8,063 |
| Apr 7, 2025 | 22.00 | 24.00 | 21.31 | 22.50 | 22.50 | 52,673 |
| Apr 4, 2025 | 23.50 | 23.40 | 21.00 | 22.00 | 22.00 | 212,012 |
| Apr 3, 2025 | 24.50 | 24.00 | 22.60 | 23.50 | 23.50 | 33,326 |
| Apr 2, 2025 | 24.50 | 25.60 | 23.10 | 24.50 | 24.50 | 64,342 |
| Apr 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 31, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 5,783 |
| Mar 28, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 20,012 |
| Mar 27, 2025 | 25.50 | 26.00 | 24.00 | 24.50 | 24.50 | 28,886 |
| Mar 26, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 91,435 |
| Mar 25, 2025 | 27.00 | 27.00 | 25.25 | 26.00 | 26.00 | 31,930 |
| Mar 24, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 13,313 |
| Mar 21, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 84,149 |
| Mar 20, 2025 | 27.00 | 28.00 | 26.50 | 27.00 | 27.00 | 145,914 |
| Mar 19, 2025 | 27.50 | 28.00 | 26.40 | 27.00 | 27.00 | 33,340 |
| Mar 18, 2025 | 27.50 | 27.15 | 27.00 | 27.50 | 27.50 | 146,700 |
| Mar 17, 2025 | 27.50 | 27.45 | 27.00 | 27.50 | 27.50 | 140,233 |
| Mar 14, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 52,027 |
| Mar 13, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 21,676 |
| Mar 12, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 50,010 |
| Mar 11, 2025 | 29.00 | 30.00 | 27.00 | 27.50 | 27.50 | 15,302 |
| Mar 10, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 25,004 |
| Mar 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 6, 2025 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 997 |
| Mar 5, 2025 | 29.00 | 28.80 | 28.00 | 29.00 | 29.00 | 59,001 |
| Mar 4, 2025 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 108,031 |
| Mar 3, 2025 | 29.50 | 29.80 | 29.55 | 29.80 | 29.80 | 11,071 |
| Feb 28, 2025 | 29.00 | 30.80 | 29.00 | 29.50 | 29.50 | 49,172 |
| Feb 27, 2025 | 29.00 | 29.80 | 28.24 | 29.00 | 29.00 | 33,671 |
| Feb 26, 2025 | 28.00 | 29.00 | 27.70 | 29.00 | 29.00 | 109,235 |
| Feb 25, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 84,072 |
| Feb 24, 2025 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 73,594 |
| Feb 21, 2025 | 32.00 | 31.44 | 30.31 | 32.00 | 32.00 | 35,001 |
| Feb 20, 2025 | 32.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10,734 |
| Feb 19, 2025 | 32.00 | 32.10 | 31.00 | 32.00 | 32.00 | 84,313 |
| Feb 18, 2025 | 32.00 | 32.20 | 31.00 | 32.00 | 32.00 | 119,890 |
| Feb 17, 2025 | 32.00 | 32.30 | 31.24 | 32.00 | 32.00 | 40,247 |
| Feb 14, 2025 | 32.00 | 31.55 | 31.55 | 32.00 | 32.00 | 5,806 |
| Feb 13, 2025 | 32.00 | 31.55 | 31.55 | 32.00 | 32.00 | 10,678 |
| Feb 12, 2025 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 1 |
| Feb 11, 2025 | 32.00 | 31.55 | 31.55 | 32.00 | 32.00 | 1,522 |
| Feb 10, 2025 | 32.50 | 32.60 | 31.00 | 32.00 | 32.00 | 129,833 |
| Feb 7, 2025 | 32.50 | 33.40 | 31.00 | 32.60 | 32.60 | 33,957 |
| Feb 6, 2025 | 32.50 | 33.44 | 32.00 | 32.50 | 32.50 | 31,840 |
| Feb 5, 2025 | 34.50 | 34.40 | 31.00 | 32.50 | 32.50 | 147,563 |
| Feb 4, 2025 | 32.00 | 34.98 | 31.60 | 34.50 | 34.50 | 336,035 |
| Feb 3, 2025 | 35.00 | 35.90 | 31.24 | 32.00 | 32.00 | 285,345 |
| Jan 31, 2025 | 36.50 | 37.00 | 35.00 | 35.00 | 35.00 | 209,150 |
| Jan 30, 2025 | 33.70 | 37.00 | 33.00 | 36.50 | 36.50 | 383,499 |
| Jan 29, 2025 | 31.50 | 34.20 | 31.00 | 33.00 | 33.00 | 591,780 |
| Jan 28, 2025 | 29.50 | 30.00 | 29.38 | 29.50 | 29.50 | 70,544 |
| Jan 27, 2025 | 28.50 | 30.00 | 29.25 | 30.00 | 30.00 | 313,973 |
| Jan 24, 2025 | 30.50 | 31.00 | 26.00 | 30.00 | 30.00 | 212,067 |
| Jan 23, 2025 | 31.00 | 30.55 | 30.00 | 31.00 | 31.00 | 50,000 |
| Jan 22, 2025 | 32.50 | 32.90 | 30.00 | 31.00 | 31.00 | 107,006 |
| Jan 21, 2025 | 35.00 | 34.00 | 32.00 | 32.50 | 32.50 | 233,201 |
| Jan 20, 2025 | 35.50 | 34.67 | 34.00 | 35.50 | 35.50 | 142,506 |
| Jan 17, 2025 | 34.50 | 37.40 | 34.55 | 35.50 | 35.50 | 221,723 |
| Jan 16, 2025 | 34.50 | 36.00 | 34.35 | 34.50 | 34.50 | 45,415 |
| Jan 15, 2025 | 34.50 | 35.90 | 35.90 | 34.50 | 34.50 | 18,327 |
| Jan 14, 2025 | 34.50 | 36.00 | 35.85 | 34.50 | 34.50 | 12,769 |
| Jan 13, 2025 | 34.00 | 36.90 | 34.40 | 34.50 | 34.50 | 107,062 |
| Jan 10, 2025 | 33.50 | 34.38 | 33.00 | 34.00 | 34.00 | 119,743 |
| Jan 9, 2025 | 40.50 | 40.00 | 33.00 | 33.50 | 33.50 | 233,037 |
| Jan 8, 2025 | 40.50 | 40.19 | 40.10 | 40.50 | 40.50 | 5,774 |
| Jan 7, 2025 | 40.50 | 42.00 | 39.05 | 42.00 | 42.00 | 30,100 |
| Jan 6, 2025 | 40.50 | 40.30 | 40.30 | 40.50 | 40.50 | 12,397 |
| Jan 3, 2025 | 40.00 | 42.00 | 39.00 | 40.50 | 40.50 | 25,090 |
| Jan 2, 2025 | 40.00 | 41.00 | 39.10 | 40.00 | 40.00 | 41,243 |
| Dec 31, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 48,492 |
| Dec 30, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 30,009 |
| Dec 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 24, 2024 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | 3,516 |
| Dec 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 20, 2024 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | 36 |
| Dec 19, 2024 | 40.50 | 39.10 | 39.00 | 40.50 | 40.50 | 3,648 |
| Dec 18, 2024 | 40.50 | 40.30 | 38.20 | 38.20 | 38.20 | 51,661 |
| Dec 17, 2024 | 40.50 | 42.00 | 40.00 | 40.50 | 40.50 | 125,001 |
| Dec 16, 2024 | 41.00 | 42.00 | 39.00 | 40.50 | 40.50 | 6,718 |
| Dec 13, 2024 | 42.50 | 42.00 | 40.00 | 41.00 | 41.00 | 284 |
| Dec 12, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 11, 2024 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 743 |
| Dec 10, 2024 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 1 |
| Dec 9, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 6, 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 11,815 |
| Dec 5, 2024 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | 2 |
| Dec 4, 2024 | 42.50 | 42.47 | 42.47 | 42.50 | 42.50 | 11,763 |
| Dec 3, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 2, 2024 | 43.00 | 44.00 | 41.00 | 42.50 | 42.50 | 74,307 |
| Nov 29, 2024 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | 30,392 |
| Nov 28, 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 22,198 |
| Nov 27, 2024 | 44.50 | 44.49 | 44.49 | 44.50 | 44.50 | 199 |
| Nov 26, 2024 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | 39,630 |
| Nov 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Nov 22, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 3,116 |
| Nov 21, 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 46.00 | 6 |
| Nov 20, 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 46.00 | 3 |
| Nov 19, 2024 | 46.50 | 46.45 | 46.00 | 46.00 | 46.00 | 4,051 |
| Nov 18, 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 237 |
| Nov 15, 2024 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | 1,007 |
| Nov 14, 2024 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | 4,013 |
| Nov 13, 2024 | 49.00 | 48.35 | 46.10 | 47.00 | 47.00 | 79,915 |
| Nov 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Nov 11, 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 5,000 |
| Nov 8, 2024 | 49.50 | 48.25 | 48.00 | 49.00 | 49.00 | 75,000 |
| Nov 7, 2024 | 49.50 | 48.60 | 48.60 | 49.50 | 49.50 | 8,426 |
| Nov 6, 2024 | 47.00 | 50.00 | 44.00 | 49.50 | 49.50 | 61,858 |
| Nov 5, 2024 | 51.00 | 52.00 | 45.20 | 47.00 | 47.00 | 90,714 |
| Nov 4, 2024 | 51.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88 |
| Nov 1, 2024 | 52.50 | 54.00 | 50.00 | 51.00 | 51.00 | 11,657 |
| Oct 31, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Oct 30, 2024 | 51.50 | 54.00 | 51.00 | 52.50 | 52.50 | 8,064 |
| Oct 29, 2024 | 55.50 | 53.00 | 50.00 | 51.50 | 51.50 | 21,066 |
| Oct 28, 2024 | 55.50 | 58.00 | 58.00 | 55.50 | 55.50 | 5 |
| Oct 25, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 24, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 21, 2024 | 56.00 | 58.00 | 52.00 | 55.50 | 55.50 | 6,611 |
| Oct 18, 2024 | 56.00 | 54.00 | 54.00 | 54.00 | 54.00 | 57 |
| Oct 17, 2024 | 56.50 | 54.00 | 54.00 | 56.00 | 56.00 | 5,000 |
| Oct 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 15, 2024 | 56.50 | 54.00 | 54.00 | 56.50 | 56.50 | 1,500 |
| Oct 14, 2024 | 56.50 | 56.90 | 54.00 | 56.50 | 56.50 | 4,373 |
| Oct 11, 2024 | 56.50 | 57.15 | 54.00 | 56.50 | 56.50 | 10,065 |
| Oct 10, 2024 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 17,988 |
| Oct 9, 2024 | 57.50 | 54.31 | 54.31 | 56.00 | 56.00 | 7,000 |
| Oct 8, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 9 |
| Oct 7, 2024 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 1,741 |
| Oct 4, 2024 | 57.50 | 57.22 | 55.00 | 57.50 | 57.50 | 4,237 |
| Oct 3, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1 |
| Oct 2, 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 5,000 |
| Oct 1, 2024 | 57.50 | 57.30 | 55.50 | 57.50 | 57.50 | 17,145 |
| Sep 30, 2024 | 57.50 | 57.30 | 55.00 | 57.50 | 57.50 | 1,728 |
| Sep 27, 2024 | 57.50 | 57.94 | 55.40 | 57.50 | 57.50 | 53,394 |
| Sep 26, 2024 | 56.50 | 58.00 | 54.00 | 57.50 | 57.50 | 66,981 |
| Sep 25, 2024 | 54.00 | 53.15 | 53.15 | 54.00 | 54.00 | 25,000 |
| Sep 24, 2024 | 54.00 | 53.12 | 53.12 | 54.00 | 54.00 | 1,402 |
| Sep 23, 2024 | 54.00 | 55.00 | 55.00 | 54.00 | 54.00 | 97 |
| Sep 20, 2024 | 57.50 | 59.00 | 53.55 | 54.00 | 54.00 | 51,261 |
| Sep 19, 2024 | 57.50 | 56.10 | 56.10 | 57.50 | 57.50 | 951 |
| Sep 18, 2024 | 57.50 | 56.26 | 56.26 | 57.50 | 57.50 | 15,000 |
| Sep 17, 2024 | 57.50 | 56.26 | 56.26 | 57.50 | 57.50 | 3,750 |
| Sep 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 13, 2024 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 35 |
| Sep 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 11, 2024 | 57.00 | 58.33 | 58.20 | 57.50 | 57.50 | 11,838 |
| Sep 10, 2024 | 57.00 | 57.70 | 57.70 | 57.00 | 57.00 | 1,733 |
| Sep 9, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 5, 2024 | 57.00 | 55.85 | 55.00 | 57.00 | 57.00 | 4,002 |
| Sep 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 3, 2024 | 57.00 | 58.00 | 55.80 | 57.00 | 57.00 | 14,233 |
| Sep 2, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 30, 2024 | 57.00 | 57.70 | 55.00 | 57.00 | 57.00 | 8,667 |
| Aug 29, 2024 | 57.00 | 57.70 | 57.70 | 57.00 | 57.00 | 12 |
| Aug 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 27, 2024 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 50 |
| Aug 23, 2024 | 57.00 | 55.00 | 55.00 | 57.00 | 57.00 | 53 |
| Aug 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 21, 2024 | 57.00 | 57.70 | 57.70 | 57.00 | 57.00 | 3,750 |
| Aug 20, 2024 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 10,008 |
| Aug 19, 2024 | 59.00 | 59.00 | 55.40 | 57.00 | 57.00 | 12,651 |
| Aug 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1,660 |
| Aug 15, 2024 | 60.50 | 60.00 | 56.00 | 59.00 | 59.00 | 10,265 |
| Aug 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 13, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 12, 2024 | 60.50 | 58.50 | 58.50 | 60.50 | 60.50 | 2,014 |
| Aug 9, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 8, 2024 | 60.50 | 61.02 | 61.02 | 60.50 | 60.50 | 25,000 |
| Aug 7, 2024 | 60.50 | 58.00 | 58.00 | 60.50 | 60.50 | 419 |
| Aug 6, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 5, 2024 | 60.50 | 60.05 | 58.00 | 60.50 | 60.50 | 36,723 |
| Aug 2, 2024 | 61.50 | 63.00 | 60.15 | 60.50 | 60.50 | 5,238 |
| Aug 1, 2024 | 61.50 | 62.64 | 62.64 | 61.50 | 61.50 | 1 |
| Jul 31, 2024 | 61.50 | 62.80 | 62.80 | 61.50 | 61.50 | 759 |
| Jul 30, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jul 29, 2024 | 58.00 | 63.00 | 59.80 | 61.50 | 61.50 | 57,522 |
| Jul 26, 2024 | 58.00 | 58.24 | 57.55 | 58.00 | 58.00 | 7,000 |
| Jul 25, 2024 | 58.00 | 59.92 | 58.24 | 58.00 | 58.00 | 2,049 |
| Jul 24, 2024 | 61.00 | 60.00 | 58.30 | 58.00 | 58.00 | 69,911 |
| Jul 23, 2024 | 61.00 | 60.20 | 60.00 | 61.00 | 61.00 | 14,920 |
| Jul 22, 2024 | 61.00 | 61.80 | 61.80 | 61.00 | 61.00 | 1,124 |
| Jul 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3,000 |
| Jul 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jul 17, 2024 | 63.50 | 62.00 | 60.33 | 61.50 | 61.50 | 15,000 |
| Jul 16, 2024 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | 3,000 |
| Jul 15, 2024 | 63.50 | 62.21 | 62.21 | 63.50 | 63.50 | 4,000 |
| Jul 12, 2024 | 63.50 | 62.21 | 62.21 | 63.50 | 63.50 | 5,000 |
| Jul 11, 2024 | 63.50 | 63.80 | 63.80 | 63.50 | 63.50 | 3,046 |
| Jul 10, 2024 | 63.50 | 65.00 | 63.00 | 63.50 | 63.50 | 18,242 |
| Jul 9, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jul 8, 2024 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | 5,008 |
| Jul 5, 2024 | 63.50 | 63.80 | 62.00 | 63.50 | 63.50 | 16,750 |
| Jul 4, 2024 | 63.50 | 63.77 | 63.77 | 63.50 | 63.50 | 772 |
| Jul 3, 2024 | 63.50 | 63.50 | 62.00 | 63.50 | 63.50 | 6,400 |
| Jul 2, 2024 | 63.50 | 62.21 | 62.21 | 63.50 | 63.50 | 11,465 |
| Jul 1, 2024 | 63.50 | 62.21 | 62.21 | 63.50 | 63.50 | 1,423 |
| Jun 28, 2024 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | 725 |
| Jun 27, 2024 | 64.50 | 64.00 | 62.00 | 63.50 | 63.50 | 10,592 |
| Jun 26, 2024 | 65.00 | 65.90 | 63.00 | 65.00 | 65.00 | 63,920 |
| Jun 25, 2024 | 67.00 | 68.00 | 63.48 | 65.00 | 65.00 | 11,824 |
| Jun 24, 2024 | 67.50 | 66.30 | 66.00 | 67.00 | 67.00 | 28,000 |
| Jun 21, 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 1 |
| Jun 20, 2024 | 67.50 | 67.75 | 66.00 | 67.50 | 67.50 | 4,953 |
| Jun 19, 2024 | 67.50 | 68.00 | 68.00 | 67.50 | 67.50 | 7,389 |
| Jun 18, 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 42,527 |
| Jun 17, 2024 | 67.50 | 68.40 | 66.72 | 67.50 | 67.50 | 18,282 |
| Jun 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 13, 2024 | 67.50 | 66.70 | 66.70 | 67.50 | 67.50 | 2,000 |
| Jun 12, 2024 | 67.50 | 66.70 | 66.70 | 67.50 | 67.50 | 5,000 |
| Jun 11, 2024 | 67.50 | 68.55 | 66.00 | 67.50 | 67.50 | 16,097 |
| Jun 10, 2024 | 69.00 | 70.00 | 66.55 | 67.50 | 67.50 | 31,682 |
| Jun 7, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1,673 |
| Jun 6, 2024 | 69.50 | 68.20 | 68.00 | 69.00 | 69.00 | 20,000 |
| Jun 5, 2024 | 70.50 | 71.00 | 68.30 | 69.50 | 69.50 | 23,107 |
| Jun 4, 2024 | 70.50 | 71.00 | 70.65 | 70.50 | 70.50 | 1,059 |
| Jun 3, 2024 | 70.50 | 70.68 | 70.00 | 70.50 | 70.50 | 36,434 |
| May 31, 2024 | 69.50 | 72.00 | 70.00 | 70.50 | 70.50 | 138,039 |
| May 30, 2024 | 68.00 | 71.90 | 68.30 | 69.50 | 69.50 | 127,340 |
| May 29, 2024 | 66.50 | 69.00 | 65.00 | 68.00 | 68.00 | 256,579 |
| May 28, 2024 | 66.50 | 68.00 | 65.90 | 66.50 | 66.50 | 397,340 |
| May 24, 2024 | 66.50 | 65.90 | 65.00 | 66.50 | 66.50 | 29,805 |
| May 23, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 4,025 |
| May 22, 2024 | 66.50 | 67.50 | 66.77 | 66.50 | 66.50 | 39,416 |
| May 21, 2024 | 67.50 | 70.00 | 65.00 | 66.50 | 66.50 | 81,272 |
| May 20, 2024 | 59.00 | 69.40 | 62.00 | 67.00 | 67.00 | 284,956 |
| May 17, 2024 | 56.50 | 58.00 | 56.95 | 56.00 | 56.00 | 41,061 |
| May 16, 2024 | 56.50 | 58.00 | 55.00 | 58.00 | 58.00 | 6,621 |
| May 15, 2024 | 56.50 | 54.20 | 54.20 | 56.50 | 56.50 | 2,854 |
| May 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 13, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Related Tickers
FORSE.PA Forsee Power Société anonyme
0.7400
-0.67%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
34.21
+0.03%
PLOW Douglas Dynamics, Inc.
28.67
+5.21%
SUP Superior Industries International, Inc.
0.8000
-72.13%
CVGI Commercial Vehicle Group, Inc.
1.4400
+7.46%
CPS Cooper-Standard Holdings Inc.
24.33
-1.34%
LNR.TO Linamar Corporation
61.04
+1.73%
HSAI Hesai Group
17.74
+8.40%
GT The Goodyear Tire & Rubber Company
10.97
+1.01%
MG.TO Magna International Inc.
50.88
+4.89%