LSE - Delayed Quote GBp
CQS Natural Resources G&I Ord (CYN.L)
197.00
-1.50
(-0.76%)
At close: 4:35:26 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 9, 2025 | 193.00 | 198.00 | 193.00 | 197.00 | 197.00 | 73,048 |
| May 8, 2025 | 194.00 | 198.50 | 194.00 | 198.50 | 198.50 | 57,043 |
| May 7, 2025 | 191.50 | 195.00 | 190.00 | 194.00 | 194.00 | 18,824 |
| May 6, 2025 | 193.50 | 194.50 | 190.00 | 194.00 | 194.00 | 56,895 |
| May 2, 2025 | 191.00 | 192.50 | 189.00 | 192.00 | 192.00 | 36,668 |
| May 1, 2025 | 1.26 Dividend | |||||
| May 1, 2025 | 190.00 | 190.50 | 188.18 | 190.00 | 190.00 | 48,999 |
| Apr 30, 2025 | 193.00 | 193.00 | 189.00 | 192.00 | 191.99 | 73,534 |
| Apr 29, 2025 | 193.50 | 194.00 | 190.00 | 190.00 | 189.99 | 153,978 |
| Apr 28, 2025 | 189.50 | 192.00 | 186.62 | 190.00 | 189.99 | 108,569 |
| Apr 25, 2025 | 191.50 | 191.50 | 185.00 | 185.00 | 184.99 | 75,448 |
| Apr 24, 2025 | 187.00 | 190.00 | 187.00 | 187.50 | 187.49 | 73,233 |
| Apr 23, 2025 | 187.50 | 190.00 | 184.50 | 189.00 | 188.99 | 141,904 |
| Apr 22, 2025 | 183.00 | 189.00 | 179.10 | 186.00 | 185.99 | 102,498 |
| Apr 17, 2025 | 179.50 | 182.95 | 177.76 | 181.50 | 181.49 | 21,313 |
| Apr 16, 2025 | 172.00 | 178.50 | 171.42 | 177.00 | 176.99 | 100,593 |
| Apr 15, 2025 | 174.00 | 174.50 | 172.00 | 174.00 | 173.99 | 325,009 |
| Apr 14, 2025 | 166.00 | 174.50 | 166.00 | 171.50 | 171.49 | 336,286 |
| Apr 11, 2025 | 172.00 | 173.56 | 166.00 | 168.00 | 167.99 | 386,232 |
| Apr 10, 2025 | 171.00 | 174.50 | 171.00 | 172.50 | 172.49 | 32,333 |
| Apr 9, 2025 | 164.00 | 169.50 | 160.01 | 165.75 | 165.74 | 17,943 |
| Apr 8, 2025 | 170.00 | 172.00 | 168.00 | 166.25 | 166.24 | 75,956 |
| Apr 7, 2025 | 177.00 | 177.00 | 164.00 | 167.25 | 167.24 | 224,045 |
| Apr 4, 2025 | 181.00 | 187.35 | 177.42 | 178.00 | 177.99 | 78,166 |
| Apr 3, 2025 | 186.50 | 189.50 | 182.50 | 184.75 | 184.74 | 44,269 |
| Apr 2, 2025 | 188.25 | 188.50 | 187.00 | 188.50 | 188.49 | 55,193 |
| Apr 1, 2025 | 186.00 | 188.75 | 186.00 | 186.00 | 185.99 | 86,472 |
| Mar 31, 2025 | 187.00 | 190.50 | 186.50 | 187.00 | 186.99 | 47,930 |
| Mar 28, 2025 | 189.00 | 190.00 | 187.00 | 187.25 | 187.24 | 80,382 |
| Mar 27, 2025 | 188.50 | 190.98 | 188.50 | 189.00 | 188.99 | 203,951 |
| Mar 26, 2025 | 189.00 | 191.00 | 189.00 | 189.25 | 189.24 | 7,040 |
| Mar 25, 2025 | 186.50 | 189.96 | 185.50 | 189.25 | 189.24 | 48,389 |
| Mar 24, 2025 | 186.00 | 187.00 | 184.21 | 187.00 | 186.99 | 238,591 |
| Mar 21, 2025 | 183.50 | 186.50 | 182.00 | 184.00 | 183.99 | 209,236 |
| Mar 20, 2025 | 183.50 | 186.50 | 183.50 | 185.00 | 184.99 | 143,217 |
| Mar 19, 2025 | 180.50 | 186.50 | 180.50 | 184.50 | 184.49 | 33,090 |
| Mar 18, 2025 | 184.00 | 186.08 | 183.00 | 185.00 | 184.99 | 249,130 |
| Mar 17, 2025 | 180.50 | 184.00 | 180.00 | 184.00 | 183.99 | 150,765 |
| Mar 14, 2025 | 180.50 | 184.50 | 178.00 | 182.00 | 181.99 | 48,840 |
| Mar 13, 2025 | 176.50 | 179.00 | 175.91 | 179.00 | 178.99 | 38,216 |
| Mar 12, 2025 | 177.00 | 182.50 | 175.51 | 177.75 | 177.74 | 42,522 |
| Mar 11, 2025 | 180.00 | 180.00 | 176.00 | 178.00 | 177.99 | 24,719 |
| Mar 10, 2025 | 181.00 | 183.50 | 179.00 | 180.50 | 180.49 | 44,658 |
| Mar 7, 2025 | 181.00 | 184.00 | 181.00 | 181.00 | 180.99 | 13,856 |
| Mar 6, 2025 | 181.50 | 183.45 | 180.45 | 182.25 | 182.24 | 38,943 |
| Mar 5, 2025 | 179.00 | 184.50 | 177.00 | 180.25 | 180.24 | 97,472 |
| Mar 4, 2025 | 178.00 | 180.36 | 175.00 | 175.00 | 174.99 | 52,442 |
| Mar 3, 2025 | 181.50 | 189.50 | 176.00 | 182.00 | 181.99 | 674,562 |
| Feb 28, 2025 | 184.00 | 187.50 | 181.00 | 181.00 | 180.99 | 144,693 |
| Feb 27, 2025 | 188.00 | 188.00 | 183.03 | 186.00 | 185.99 | 51,262 |
| Feb 26, 2025 | 192.00 | 197.50 | 188.00 | 189.00 | 188.99 | 48,335 |
| Feb 25, 2025 | 192.00 | 194.50 | 191.00 | 192.00 | 191.99 | 69,910 |
| Feb 24, 2025 | 193.00 | 198.00 | 192.00 | 193.00 | 192.99 | 58,273 |
| Feb 21, 2025 | 192.00 | 197.11 | 191.00 | 191.50 | 191.49 | 41,920 |
| Feb 20, 2025 | 194.00 | 201.00 | 193.00 | 193.00 | 192.99 | 113,614 |
| Feb 19, 2025 | 196.00 | 201.00 | 194.00 | 194.00 | 193.99 | 72,152 |
| Feb 18, 2025 | 194.00 | 199.00 | 194.00 | 196.50 | 196.49 | 60,826 |
| Feb 17, 2025 | 197.00 | 202.00 | 195.00 | 195.00 | 194.99 | 55,148 |
| Feb 14, 2025 | 196.00 | 201.00 | 195.39 | 198.00 | 197.99 | 93,805 |
| Feb 13, 2025 | 199.00 | 201.62 | 196.15 | 201.00 | 200.99 | 142,225 |
| Feb 12, 2025 | 198.00 | 201.00 | 197.00 | 197.00 | 196.99 | 64,523 |
| Feb 11, 2025 | 198.50 | 201.00 | 197.00 | 199.00 | 198.99 | 144,080 |
| Feb 10, 2025 | 189.16 | 198.00 | 185.52 | 198.00 | 197.99 | 254,186 |
| Feb 7, 2025 | 188.00 | 192.00 | 186.77 | 192.00 | 191.99 | 306,257 |
| Feb 6, 2025 | 188.00 | 188.00 | 184.97 | 187.50 | 187.49 | 116,584 |
| Feb 5, 2025 | 187.50 | 188.00 | 184.00 | 187.00 | 186.99 | 134,657 |
| Feb 4, 2025 | 183.50 | 187.52 | 183.50 | 186.00 | 185.99 | 140,872 |
| Feb 3, 2025 | 187.00 | 187.00 | 180.65 | 183.50 | 183.49 | 48,096 |
| Jan 31, 2025 | 184.50 | 187.50 | 183.00 | 185.50 | 185.49 | 87,772 |
| Jan 30, 2025 | 1.26 Dividend | |||||
| Jan 30, 2025 | 184.00 | 184.50 | 181.07 | 184.00 | 183.99 | 163,899 |
| Jan 29, 2025 | 184.50 | 184.50 | 180.50 | 182.75 | 182.73 | 357,989 |
| Jan 28, 2025 | 181.00 | 181.50 | 180.50 | 181.25 | 181.23 | 147,080 |
| Jan 27, 2025 | 184.00 | 186.50 | 180.50 | 180.50 | 180.48 | 115,426 |
| Jan 24, 2025 | 185.00 | 190.50 | 184.01 | 184.50 | 184.48 | 268,052 |
| Jan 23, 2025 | 184.50 | 190.50 | 183.43 | 184.00 | 183.98 | 10,265,173 |
| Jan 22, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 183.98 | 232,016 |
| Jan 21, 2025 | 185.00 | 186.82 | 183.00 | 184.00 | 183.98 | 192,269 |
| Jan 20, 2025 | 186.00 | 186.01 | 183.48 | 185.00 | 184.98 | 223,085 |
| Jan 17, 2025 | 185.50 | 186.60 | 185.00 | 186.00 | 185.97 | 1,168,543 |
| Jan 16, 2025 | 185.00 | 192.50 | 183.50 | 184.50 | 184.48 | 3,004,944 |
| Jan 15, 2025 | 187.00 | 188.30 | 184.50 | 184.50 | 184.48 | 276,990 |
| Jan 14, 2025 | 186.00 | 188.00 | 185.50 | 188.00 | 187.97 | 294,455 |
| Jan 13, 2025 | 189.00 | 191.00 | 185.00 | 186.50 | 186.47 | 418,473 |
| Jan 10, 2025 | 191.00 | 195.00 | 190.00 | 193.00 | 192.97 | 80,246 |
| Jan 9, 2025 | 193.00 | 193.50 | 188.60 | 193.00 | 192.97 | 192,677 |
| Jan 8, 2025 | 191.00 | 193.00 | 188.38 | 193.00 | 192.97 | 543,544 |
| Jan 7, 2025 | 189.00 | 194.01 | 189.00 | 191.00 | 190.97 | 599,014 |
| Jan 6, 2025 | 190.00 | 195.00 | 186.00 | 191.00 | 190.97 | 276,555 |
| Jan 3, 2025 | 187.00 | 192.75 | 187.00 | 192.50 | 192.47 | 257,101 |
| Jan 2, 2025 | 185.00 | 192.00 | 182.50 | 191.50 | 191.47 | 214,464 |
| Dec 31, 2024 | 183.31 | 188.22 | 183.31 | 185.75 | 185.72 | 23,294 |
| Dec 30, 2024 | 187.00 | 189.00 | 183.00 | 187.25 | 187.22 | 11,292 |
| Dec 27, 2024 | 188.93 | 189.00 | 185.92 | 187.25 | 187.22 | 28,842 |
| Dec 24, 2024 | 181.50 | 188.00 | 181.50 | 185.75 | 185.72 | 2,976 |
| Dec 23, 2024 | 185.50 | 188.00 | 181.00 | 184.50 | 184.48 | 674,126 |
| Dec 20, 2024 | 183.00 | 187.50 | 180.29 | 186.50 | 186.47 | 884,451 |
| Dec 19, 2024 | 190.50 | 193.50 | 183.45 | 185.50 | 185.48 | 487,035 |
| Dec 18, 2024 | 196.00 | 196.00 | 192.50 | 193.50 | 193.47 | 204,646 |
| Dec 17, 2024 | 194.00 | 196.50 | 192.85 | 193.25 | 193.22 | 118,782 |
| Dec 16, 2024 | 196.30 | 197.00 | 194.35 | 194.50 | 194.47 | 32,933 |
| Dec 13, 2024 | 196.00 | 198.50 | 195.34 | 195.50 | 195.47 | 995,388 |
| Dec 12, 2024 | 198.50 | 199.50 | 197.38 | 197.50 | 197.47 | 3,336,618 |
| Dec 11, 2024 | 197.50 | 199.18 | 197.00 | 198.00 | 197.97 | 58,309 |
| Dec 10, 2024 | 199.00 | 199.40 | 198.00 | 199.00 | 198.97 | 76,274 |
| Dec 9, 2024 | 200.00 | 202.00 | 197.50 | 197.50 | 197.47 | 49,458 |
| Dec 6, 2024 | 202.00 | 202.00 | 198.50 | 198.50 | 198.47 | 152,646 |
| Dec 5, 2024 | 202.00 | 203.00 | 199.88 | 201.00 | 200.97 | 128,802 |
| Dec 4, 2024 | 201.00 | 202.00 | 200.00 | 200.00 | 199.97 | 321,935 |
| Dec 3, 2024 | 201.00 | 202.00 | 199.88 | 200.00 | 199.97 | 303,663 |
| Dec 2, 2024 | 199.00 | 203.00 | 199.00 | 201.00 | 200.97 | 116,745 |
| Nov 29, 2024 | 202.00 | 203.00 | 200.43 | 202.00 | 201.97 | 119,202 |
| Nov 28, 2024 | 198.50 | 203.00 | 198.50 | 200.25 | 200.22 | 61,862 |
| Nov 27, 2024 | 202.00 | 204.32 | 200.98 | 203.00 | 202.97 | 665,305 |
| Nov 26, 2024 | 205.00 | 206.18 | 202.00 | 203.50 | 203.47 | 121,767 |
| Nov 25, 2024 | 201.00 | 207.00 | 198.75 | 205.00 | 204.97 | 560,143 |
| Nov 22, 2024 | 200.00 | 200.00 | 197.10 | 199.50 | 199.47 | 265,879 |
| Nov 21, 2024 | 190.50 | 199.57 | 190.50 | 196.00 | 195.97 | 26,586 |
| Nov 20, 2024 | 193.50 | 194.51 | 192.52 | 195.25 | 195.22 | 69,606 |
| Nov 19, 2024 | 192.00 | 196.00 | 190.60 | 194.00 | 193.97 | 155,287 |
| Nov 18, 2024 | 190.50 | 195.00 | 186.00 | 195.00 | 194.97 | 91,596 |
| Nov 15, 2024 | 190.00 | 195.00 | 188.50 | 191.00 | 190.97 | 45,343 |
| Nov 14, 2024 | 191.50 | 191.50 | 187.50 | 191.50 | 191.47 | 88,707 |
| Nov 13, 2024 | 190.50 | 195.00 | 190.00 | 191.50 | 191.47 | 51,980 |
| Nov 12, 2024 | 191.00 | 195.74 | 188.69 | 193.00 | 192.97 | 164,758 |
| Nov 11, 2024 | 197.20 | 197.20 | 191.75 | 193.00 | 192.97 | 411,182 |
| Nov 8, 2024 | 194.00 | 197.58 | 191.50 | 191.50 | 191.47 | 31,318 |
| Nov 7, 2024 | 194.30 | 198.50 | 191.50 | 196.00 | 195.97 | 84,710 |
| Nov 6, 2024 | 193.50 | 197.50 | 191.50 | 194.00 | 193.97 | 124,097 |
| Nov 5, 2024 | 196.00 | 197.29 | 191.76 | 193.75 | 193.72 | 79,847 |
| Nov 4, 2024 | 198.00 | 198.00 | 192.25 | 194.25 | 194.22 | 30,818 |
| Nov 1, 2024 | 194.00 | 195.95 | 192.32 | 195.00 | 194.97 | 28,697 |
| Oct 31, 2024 | 194.50 | 196.00 | 192.00 | 193.75 | 193.72 | 144,883 |
| Oct 30, 2024 | 192.50 | 194.10 | 190.63 | 193.25 | 193.22 | 122,670 |
| Oct 29, 2024 | 191.75 | 192.55 | 191.75 | 192.75 | 192.72 | 69,794 |
| Oct 28, 2024 | 192.50 | 193.96 | 189.40 | 192.50 | 192.47 | 136,321 |
| Oct 25, 2024 | 189.00 | 193.60 | 189.00 | 192.50 | 192.47 | 67,504 |
| Oct 24, 2024 | 1.26 Dividend | |||||
| Oct 24, 2024 | 191.00 | 195.00 | 188.24 | 191.00 | 190.97 | 61,265 |
| Oct 23, 2024 | 190.50 | 195.00 | 189.49 | 193.75 | 193.71 | 417,394 |
| Oct 22, 2024 | 190.00 | 193.01 | 187.71 | 190.00 | 189.96 | 119,275 |
| Oct 21, 2024 | 190.50 | 193.00 | 187.50 | 191.75 | 191.71 | 539,086 |
| Oct 18, 2024 | 188.00 | 189.68 | 185.75 | 188.00 | 187.96 | 31,776 |
| Oct 17, 2024 | 187.00 | 190.00 | 186.50 | 188.25 | 188.21 | 172,090 |
| Oct 16, 2024 | 186.00 | 188.50 | 185.00 | 188.50 | 188.46 | 978,501 |
| Oct 15, 2024 | 186.00 | 187.68 | 184.34 | 185.75 | 185.71 | 116,839 |
| Oct 14, 2024 | 182.00 | 185.67 | 182.00 | 185.50 | 185.46 | 81,039 |
| Oct 11, 2024 | 184.50 | 184.69 | 181.66 | 184.50 | 184.46 | 40,604 |
| Oct 10, 2024 | 180.50 | 184.50 | 180.50 | 182.50 | 182.46 | 121,315 |
| Oct 9, 2024 | 182.00 | 184.50 | 181.50 | 181.50 | 181.46 | 27,376 |
| Oct 8, 2024 | 183.00 | 185.00 | 182.53 | 183.00 | 182.96 | 265,774 |
| Oct 7, 2024 | 184.50 | 184.60 | 182.78 | 183.00 | 182.96 | 131,841 |
| Oct 4, 2024 | 180.00 | 184.00 | 180.00 | 184.00 | 183.96 | 141,115 |
| Oct 3, 2024 | 182.00 | 183.86 | 180.50 | 182.00 | 181.96 | 137,026 |
| Oct 2, 2024 | 183.00 | 185.00 | 182.15 | 183.00 | 182.96 | 43,260 |
| Oct 1, 2024 | 185.00 | 185.00 | 181.74 | 183.00 | 182.96 | 66,065 |
| Sep 30, 2024 | 182.14 | 184.58 | 182.14 | 183.00 | 182.96 | 57,858 |
| Sep 27, 2024 | 183.50 | 183.84 | 181.00 | 183.50 | 183.46 | 72,427 |
| Sep 26, 2024 | 181.50 | 183.50 | 179.34 | 183.50 | 183.46 | 245,830 |
| Sep 25, 2024 | 182.00 | 182.35 | 180.00 | 182.00 | 181.96 | 357,451 |
| Sep 24, 2024 | 179.50 | 181.39 | 179.03 | 181.00 | 180.96 | 394,778 |
| Sep 23, 2024 | 177.48 | 178.12 | 173.55 | 178.50 | 178.46 | 155,801 |
| Sep 20, 2024 | 175.00 | 178.16 | 173.36 | 177.00 | 176.96 | 101,293 |
| Sep 19, 2024 | 175.50 | 176.50 | 173.00 | 176.00 | 175.96 | 37,787 |
| Sep 18, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 173.97 | 22,557 |
| Sep 17, 2024 | 168.00 | 173.50 | 168.00 | 172.50 | 172.47 | 122,357 |
| Sep 16, 2024 | 170.50 | 172.50 | 168.75 | 170.50 | 170.47 | 129,349 |
| Sep 13, 2024 | 171.50 | 172.63 | 167.71 | 172.50 | 172.47 | 107,411 |
| Sep 12, 2024 | 169.00 | 170.56 | 166.02 | 166.50 | 166.47 | 250,848 |
| Sep 11, 2024 | 171.50 | 171.50 | 165.00 | 168.25 | 168.22 | 19,993 |
| Sep 10, 2024 | 168.00 | 172.50 | 165.74 | 168.25 | 168.22 | 33,647 |
| Sep 9, 2024 | 168.00 | 172.14 | 166.83 | 168.00 | 167.97 | 32,995 |
| Sep 6, 2024 | 171.00 | 173.50 | 170.35 | 171.00 | 170.97 | 45,054 |
| Sep 5, 2024 | 173.00 | 175.34 | 170.00 | 170.00 | 169.97 | 70,608 |
| Sep 4, 2024 | 172.00 | 175.00 | 171.05 | 172.00 | 171.97 | 178,696 |
| Sep 3, 2024 | 176.50 | 179.20 | 173.00 | 175.00 | 174.97 | 116,452 |
| Sep 2, 2024 | 178.65 | 179.50 | 176.42 | 178.00 | 177.96 | 120,304 |
| Aug 30, 2024 | 174.00 | 179.50 | 174.00 | 177.50 | 177.46 | 111,379 |
| Aug 29, 2024 | 177.00 | 180.00 | 175.50 | 177.00 | 176.96 | 75,235 |
| Aug 28, 2024 | 176.65 | 180.00 | 175.80 | 177.50 | 177.46 | 97,303 |
| Aug 27, 2024 | 179.50 | 179.85 | 178.15 | 179.50 | 179.46 | 47,483 |
| Aug 23, 2024 | 177.00 | 178.50 | 175.71 | 177.00 | 176.96 | 85,117 |
| Aug 22, 2024 | 176.00 | 179.50 | 174.50 | 175.50 | 175.46 | 111,609 |
| Aug 21, 2024 | 176.50 | 179.50 | 175.60 | 176.50 | 176.46 | 9,520 |
| Aug 20, 2024 | 177.00 | 177.50 | 174.55 | 177.50 | 177.46 | 51,049 |
| Aug 19, 2024 | 175.00 | 178.00 | 171.13 | 177.00 | 176.96 | 159,618 |
| Aug 16, 2024 | 174.55 | 177.50 | 173.00 | 176.00 | 175.96 | 148,030 |
| Aug 15, 2024 | 173.50 | 177.50 | 170.72 | 176.25 | 176.21 | 72,256 |
| Aug 14, 2024 | 171.50 | 173.50 | 170.20 | 171.50 | 171.47 | 100,302 |
| Aug 13, 2024 | 171.00 | 172.57 | 170.45 | 171.75 | 171.72 | 110,425 |
| Aug 12, 2024 | 173.00 | 174.50 | 170.50 | 172.00 | 171.97 | 126,328 |
| Aug 9, 2024 | 171.50 | 174.50 | 169.71 | 171.50 | 171.47 | 135,714 |
| Aug 8, 2024 | 172.50 | 173.43 | 170.01 | 171.25 | 171.22 | 49,953 |
| Aug 7, 2024 | 170.50 | 176.50 | 170.50 | 174.00 | 173.97 | 12,884 |
| Aug 6, 2024 | 171.00 | 177.00 | 168.00 | 171.00 | 170.97 | 168,238 |
| Aug 5, 2024 | 175.00 | 181.50 | 167.00 | 169.00 | 168.97 | 235,425 |
| Aug 2, 2024 | 187.00 | 187.00 | 180.00 | 181.25 | 181.21 | 122,306 |
| Aug 1, 2024 | 1 Dividend | |||||
| Aug 1, 2024 | 182.58 | 185.65 | 182.58 | 184.50 | 184.46 | 47,778 |
| Jul 31, 2024 | 185.50 | 189.50 | 184.50 | 184.50 | 184.45 | 45,625 |
| Jul 30, 2024 | 186.00 | 191.50 | 185.00 | 185.00 | 184.95 | 52,447 |
| Jul 29, 2024 | 190.12 | 191.50 | 185.50 | 186.00 | 185.95 | 72,855 |
| Jul 26, 2024 | 190.50 | 190.50 | 185.30 | 186.00 | 185.95 | 63,970 |
| Jul 25, 2024 | 187.00 | 188.16 | 186.21 | 188.50 | 188.45 | 31,763 |
| Jul 24, 2024 | 188.00 | 189.83 | 187.00 | 187.00 | 186.95 | 38,201 |
| Jul 23, 2024 | 196.50 | 196.50 | 190.00 | 190.75 | 190.70 | 81,260 |
| Jul 22, 2024 | 189.50 | 196.42 | 189.50 | 190.75 | 190.70 | 37,410 |
| Jul 19, 2024 | 192.50 | 194.01 | 191.13 | 191.25 | 191.20 | 228,212 |
| Jul 18, 2024 | 191.00 | 196.00 | 191.00 | 195.00 | 194.95 | 73,168 |
| Jul 17, 2024 | 193.00 | 196.10 | 191.00 | 192.50 | 192.45 | 160,005 |
| Jul 16, 2024 | 190.00 | 193.00 | 187.49 | 192.75 | 192.70 | 67,514 |
| Jul 15, 2024 | 190.00 | 190.57 | 187.39 | 190.00 | 189.95 | 78,444 |
| Jul 12, 2024 | 189.14 | 189.94 | 186.46 | 189.25 | 189.20 | 37,467 |
| Jul 11, 2024 | 189.00 | 189.50 | 185.46 | 189.00 | 188.95 | 59,577 |
| Jul 10, 2024 | 187.29 | 189.50 | 185.00 | 187.25 | 187.20 | 132,412 |
| Jul 9, 2024 | 185.50 | 190.00 | 185.50 | 188.50 | 188.45 | 157,587 |
| Jul 8, 2024 | 185.00 | 190.00 | 184.90 | 185.00 | 184.95 | 48,822 |
| Jul 5, 2024 | 188.50 | 190.00 | 181.00 | 187.50 | 187.45 | 53,691 |
| Jul 4, 2024 | 190.00 | 190.00 | 186.10 | 190.00 | 189.95 | 161,960 |
| Jul 3, 2024 | 189.50 | 189.50 | 186.50 | 189.50 | 189.45 | 68,761 |
| Jul 2, 2024 | 189.50 | 189.50 | 187.13 | 189.50 | 189.45 | 112,477 |
| Jul 1, 2024 | 184.50 | 189.50 | 184.50 | 189.50 | 189.45 | 37,485 |
| Jun 28, 2024 | 185.50 | 189.00 | 184.40 | 189.00 | 188.95 | 61,617 |
| Jun 27, 2024 | 184.50 | 186.50 | 183.36 | 185.00 | 184.95 | 87,427 |
| Jun 26, 2024 | 187.00 | 187.00 | 182.58 | 187.00 | 186.95 | 27,831 |
| Jun 25, 2024 | 185.50 | 187.00 | 181.73 | 186.50 | 186.45 | 147,974 |
| Jun 24, 2024 | 185.00 | 185.50 | 178.00 | 185.00 | 184.95 | 52,658 |
| Jun 21, 2024 | 183.00 | 184.75 | 179.82 | 181.00 | 180.95 | 80,531 |
| Jun 20, 2024 | 179.00 | 186.00 | 178.46 | 186.00 | 185.95 | 82,043 |
| Jun 19, 2024 | 178.00 | 181.00 | 177.50 | 181.00 | 180.95 | 48,890 |
| Jun 18, 2024 | 180.00 | 184.50 | 180.00 | 180.50 | 180.45 | 30,637 |
| Jun 17, 2024 | 183.50 | 188.50 | 179.00 | 180.00 | 179.95 | 306,240 |
| Jun 14, 2024 | 187.00 | 190.00 | 184.01 | 185.00 | 184.95 | 109,410 |
| Jun 13, 2024 | 187.00 | 192.00 | 187.00 | 188.75 | 188.70 | 36,574 |
| Jun 12, 2024 | 192.00 | 194.50 | 189.50 | 192.00 | 191.95 | 39,166 |
| Jun 11, 2024 | 194.00 | 198.00 | 192.39 | 193.75 | 193.70 | 52,434 |
| Jun 10, 2024 | 198.00 | 200.40 | 193.41 | 196.00 | 195.95 | 106,714 |
| Jun 7, 2024 | 197.50 | 203.00 | 197.50 | 203.00 | 202.95 | 114,413 |
| Jun 6, 2024 | 204.00 | 205.00 | 199.31 | 202.00 | 201.95 | 83,161 |
| Jun 5, 2024 | 205.29 | 205.87 | 199.50 | 202.25 | 202.20 | 98,997 |
| Jun 4, 2024 | 204.00 | 204.89 | 199.00 | 202.25 | 202.20 | 183,778 |
| Jun 3, 2024 | 204.00 | 206.00 | 201.00 | 204.00 | 203.95 | 346,692 |
| May 31, 2024 | 197.00 | 205.00 | 196.50 | 197.00 | 196.95 | 219,119 |
| May 30, 2024 | 199.00 | 204.00 | 193.50 | 204.00 | 203.95 | 118,936 |
| May 29, 2024 | 201.00 | 201.00 | 198.00 | 201.00 | 200.95 | 69,794 |
| May 28, 2024 | 200.00 | 201.00 | 195.00 | 198.25 | 198.20 | 91,051 |
| May 24, 2024 | 199.50 | 200.89 | 196.75 | 199.50 | 199.45 | 70,785 |
| May 23, 2024 | 202.00 | 202.00 | 193.50 | 202.00 | 201.95 | 40,245 |
| May 22, 2024 | 196.00 | 201.04 | 196.00 | 197.00 | 196.95 | 176,162 |
| May 21, 2024 | 195.00 | 201.00 | 192.66 | 201.00 | 200.95 | 215,947 |
| May 20, 2024 | 194.50 | 195.00 | 191.35 | 194.50 | 194.45 | 195,595 |
| May 17, 2024 | 191.00 | 195.00 | 190.69 | 192.50 | 192.45 | 312,180 |
| May 16, 2024 | 190.00 | 194.50 | 188.00 | 190.00 | 189.95 | 161,431 |
| May 15, 2024 | 194.00 | 195.00 | 189.58 | 195.00 | 194.95 | 135,841 |
| May 14, 2024 | 188.00 | 194.00 | 187.30 | 191.00 | 190.95 | 107,159 |
| May 13, 2024 | 194.00 | 194.00 | 190.00 | 190.00 | 189.95 | 80,317 |
| May 10, 2024 | 192.50 | 194.00 | 192.00 | 192.50 | 192.45 | 106,469 |
| May 9, 2024 | 193.00 | 193.00 | 184.50 | 191.00 | 190.95 | 125,415 |
Related Tickers
SST.L Scottish Oriental Smaller Cos Ord
288.00
-0.69%
BERI.L BlackRock Energy and Resources Inc
109.00
+0.93%
GPM.L Golden Prospect Precious Metal Ord
51.90
-1.14%
AAIF.L abrdn Asian Income Fund Ord
207.00
+1.97%
SHRS.L Shires Income Ord
253.00
0.00%
AAS.L abrdn Asia Focus plc
294.00
+0.34%
AATG.L Albion Technology & Gen VCT Ord
69.50
-0.88%
BRSC.L BlackRock Smaller Companies Ord
1,306.00
+0.31%
SOI.L Schroder Oriental Income Ord
270.00
+1.12%
UTL.L UIL Ord
116.00
0.00%