LSE - Delayed Quote GBp
Global Opportunities Trust plc (GOT.L)
296.00
0.00
(0.00%)
As of 2:52:14 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 13, 2025 | 296.00 | 299.99 | 296.00 | 296.00 | 296.00 | 14,801 |
| May 12, 2025 | 302.00 | 308.00 | 292.00 | 296.00 | 296.00 | 64,113 |
| May 9, 2025 | 290.00 | 294.00 | 287.35 | 294.00 | 294.00 | 6,465 |
| May 8, 2025 | 290.00 | 290.04 | 288.00 | 290.00 | 290.00 | 35,097 |
| May 7, 2025 | 288.00 | 288.00 | 285.59 | 289.00 | 289.00 | 15,427 |
| May 6, 2025 | 294.00 | 294.00 | 285.00 | 294.00 | 294.00 | 34,908 |
| May 2, 2025 | 286.00 | 286.36 | 282.00 | 284.00 | 284.00 | 25,003 |
| May 1, 2025 | 10 Dividend | |||||
| May 1, 2025 | 286.00 | 286.19 | 282.00 | 287.00 | 287.00 | 26,425 |
| Apr 30, 2025 | 292.00 | 295.08 | 290.00 | 290.00 | 289.90 | 17,016 |
| Apr 29, 2025 | 292.00 | 297.78 | 290.00 | 290.00 | 289.90 | 3,486 |
| Apr 28, 2025 | 298.00 | 300.00 | 292.00 | 294.00 | 293.90 | 49,495 |
| Apr 25, 2025 | 290.00 | 295.64 | 286.00 | 290.00 | 289.90 | 24,934 |
| Apr 24, 2025 | 290.00 | 297.52 | 290.00 | 290.00 | 289.90 | 9,826 |
| Apr 23, 2025 | 296.00 | 296.00 | 290.00 | 290.00 | 289.90 | 25,473 |
| Apr 22, 2025 | 290.00 | 291.00 | 287.44 | 288.00 | 287.90 | 36,343 |
| Apr 17, 2025 | 298.00 | 298.00 | 290.47 | 298.00 | 297.90 | 12,668 |
| Apr 16, 2025 | 286.00 | 296.00 | 286.00 | 294.00 | 293.90 | 43,423 |
| Apr 15, 2025 | 290.48 | 292.39 | 290.24 | 292.00 | 291.90 | 4,384 |
| Apr 14, 2025 | 294.00 | 298.00 | 291.58 | 296.00 | 295.90 | 11,283 |
| Apr 11, 2025 | 290.00 | 293.20 | 288.31 | 290.00 | 289.90 | 3,140 |
| Apr 10, 2025 | 286.00 | 294.25 | 286.00 | 291.00 | 290.90 | 31,996 |
| Apr 9, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 281.90 | 25,668 |
| Apr 8, 2025 | 286.00 | 288.52 | 280.17 | 286.00 | 285.90 | 36,888 |
| Apr 7, 2025 | 282.00 | 287.64 | 282.00 | 284.00 | 283.90 | 7,868 |
| Apr 4, 2025 | 294.00 | 298.00 | 292.00 | 292.00 | 291.90 | 66,877 |
| Apr 3, 2025 | 296.00 | 296.56 | 290.00 | 290.00 | 289.90 | 8,489 |
| Apr 2, 2025 | 298.00 | 298.35 | 294.00 | 298.00 | 297.90 | 16,537 |
| Apr 1, 2025 | 298.00 | 300.00 | 294.30 | 297.00 | 296.90 | 1,748 |
| Mar 31, 2025 | 295.54 | 295.54 | 295.54 | 294.00 | 293.90 | 676 |
| Mar 28, 2025 | 294.00 | 294.30 | 294.00 | 295.00 | 294.90 | 25,654 |
| Mar 27, 2025 | 294.00 | 300.00 | 294.00 | 297.00 | 296.90 | 48,672 |
| Mar 26, 2025 | 300.00 | 300.00 | 296.08 | 298.00 | 297.90 | 14,850 |
| Mar 25, 2025 | 298.00 | 298.00 | 294.21 | 297.00 | 296.90 | 12,849 |
| Mar 24, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 291.90 | 199,880 |
| Mar 21, 2025 | 292.00 | 294.00 | 289.98 | 292.00 | 291.90 | 17,446 |
| Mar 20, 2025 | 294.00 | 298.00 | 292.82 | 296.00 | 295.90 | 44,514 |
| Mar 19, 2025 | 292.80 | 298.20 | 292.80 | 297.00 | 296.90 | 2,884 |
| Mar 18, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 295.90 | 84,613 |
| Mar 17, 2025 | 294.00 | 300.00 | 290.50 | 297.00 | 296.90 | 7,553 |
| Mar 14, 2025 | 295.09 | 295.09 | 292.12 | 295.00 | 294.90 | 1,556 |
| Mar 13, 2025 | 290.50 | 290.50 | 287.50 | 295.00 | 294.90 | 21,671 |
| Mar 12, 2025 | 292.00 | 292.00 | 290.00 | 295.00 | 294.90 | 7,089 |
| Mar 11, 2025 | 290.00 | 297.13 | 290.00 | 295.00 | 294.90 | 5,854 |
| Mar 10, 2025 | 292.00 | 298.00 | 290.50 | 296.00 | 295.90 | 16,261 |
| Mar 7, 2025 | 300.00 | 300.00 | 290.51 | 300.00 | 299.90 | 5,268 |
| Mar 6, 2025 | 288.60 | 296.61 | 288.60 | 294.00 | 293.90 | 14,833 |
| Mar 5, 2025 | 300.00 | 300.00 | 292.74 | 296.00 | 295.90 | 3,978 |
| Mar 4, 2025 | 296.63 | 296.63 | 288.01 | 294.00 | 293.90 | 7,453 |
| Mar 3, 2025 | 294.00 | 297.20 | 294.00 | 295.00 | 294.90 | 3,135 |
| Feb 28, 2025 | 300.00 | 300.00 | 288.50 | 300.00 | 299.90 | 14,555 |
| Feb 27, 2025 | 297.30 | 297.50 | 297.30 | 295.00 | 294.90 | 13,543 |
| Feb 26, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 294.90 | - |
| Feb 25, 2025 | 300.00 | 300.00 | 292.45 | 297.00 | 296.90 | 24,850 |
| Feb 24, 2025 | 296.00 | 298.00 | 288.50 | 298.00 | 297.90 | 65,325 |
| Feb 21, 2025 | 294.00 | 294.00 | 292.00 | 293.00 | 292.90 | 5,460 |
| Feb 20, 2025 | 290.00 | 292.00 | 288.00 | 292.00 | 291.90 | 40,722 |
| Feb 19, 2025 | 292.00 | 294.00 | 288.00 | 290.00 | 289.90 | 24,244 |
| Feb 18, 2025 | 287.00 | 287.00 | 286.00 | 291.00 | 290.90 | 18,100 |
| Feb 17, 2025 | 286.00 | 296.00 | 286.00 | 292.00 | 291.90 | 10,554 |
| Feb 14, 2025 | 294.76 | 294.76 | 294.76 | 292.00 | 291.90 | 3,750 |
| Feb 13, 2025 | 287.20 | 294.98 | 286.46 | 292.00 | 291.90 | 11,410 |
| Feb 12, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.90 | - |
| Feb 11, 2025 | 288.00 | 294.20 | 288.00 | 288.00 | 287.90 | 16,947 |
| Feb 10, 2025 | 296.00 | 296.00 | 291.20 | 294.00 | 293.90 | 22,372 |
| Feb 7, 2025 | 296.00 | 296.00 | 287.50 | 291.00 | 290.90 | 15,536 |
| Feb 6, 2025 | 286.00 | 290.79 | 283.95 | 291.00 | 290.90 | 49,003 |
| Feb 5, 2025 | 288.00 | 290.97 | 284.11 | 289.00 | 288.90 | 35,022 |
| Feb 4, 2025 | 289.00 | 289.00 | 284.21 | 291.00 | 290.90 | 24,551 |
| Feb 3, 2025 | 288.00 | 288.00 | 288.00 | 291.00 | 290.90 | 2,990 |
| Jan 31, 2025 | 290.00 | 290.00 | 288.00 | 290.00 | 289.90 | 3,169 |
| Jan 30, 2025 | 294.00 | 294.00 | 288.00 | 291.00 | 290.90 | 16,923 |
| Jan 29, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.90 | - |
| Jan 28, 2025 | 284.00 | 289.00 | 284.00 | 289.00 | 288.90 | 72,921 |
| Jan 27, 2025 | 284.00 | 291.00 | 283.20 | 284.00 | 283.90 | 9,741 |
| Jan 24, 2025 | 290.00 | 290.00 | 288.00 | 287.00 | 286.90 | 10,853 |
| Jan 23, 2025 | 288.00 | 300.00 | 288.00 | 300.00 | 299.90 | 4,277 |
| Jan 22, 2025 | 288.00 | 296.00 | 288.00 | 296.00 | 295.90 | 12,555 |
| Jan 21, 2025 | 300.00 | 300.00 | 286.00 | 286.00 | 285.90 | 337,412 |
| Jan 20, 2025 | 290.00 | 292.00 | 288.00 | 288.00 | 287.90 | 23,255 |
| Jan 17, 2025 | 288.00 | 290.00 | 284.00 | 288.00 | 287.90 | 342,682 |
| Jan 16, 2025 | 286.00 | 290.00 | 280.01 | 290.00 | 289.90 | 28,414 |
| Jan 15, 2025 | 281.84 | 281.84 | 280.13 | 283.00 | 282.90 | 10,668 |
| Jan 14, 2025 | 280.02 | 281.84 | 280.02 | 282.00 | 281.90 | 12,330 |
| Jan 13, 2025 | 286.00 | 286.00 | 280.50 | 284.00 | 283.90 | 14,279 |
| Jan 10, 2025 | 284.00 | 284.00 | 278.00 | 281.00 | 280.90 | 16,572 |
| Jan 9, 2025 | 274.00 | 280.00 | 272.00 | 280.00 | 279.90 | 33,257 |
| Jan 8, 2025 | 278.00 | 280.00 | 276.00 | 277.00 | 276.90 | 10,808 |
| Jan 7, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 277.90 | 38,659 |
| Jan 6, 2025 | 288.00 | 288.00 | 278.50 | 283.00 | 282.90 | 12,040 |
| Jan 3, 2025 | 282.00 | 282.00 | 277.97 | 283.00 | 282.90 | 10,598 |
| Jan 2, 2025 | 282.00 | 288.00 | 282.00 | 288.00 | 287.90 | 8 |
| Dec 31, 2024 | 282.00 | 286.00 | 282.00 | 286.00 | 285.90 | 51,551 |
| Dec 30, 2024 | 288.00 | 288.00 | 282.00 | 282.00 | 281.90 | 15,556 |
| Dec 27, 2024 | 286.00 | 286.00 | 280.00 | 281.00 | 280.90 | 110,226 |
| Dec 24, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.90 | - |
| Dec 23, 2024 | 286.00 | 286.00 | 278.00 | 279.00 | 278.90 | 175,871 |
| Dec 20, 2024 | 280.00 | 280.00 | 276.00 | 276.00 | 275.90 | 27,102 |
| Dec 19, 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 277.90 | 13,016 |
| Dec 18, 2024 | 280.00 | 280.60 | 278.00 | 278.00 | 277.90 | 67,476 |
| Dec 17, 2024 | 286.00 | 286.00 | 280.00 | 282.00 | 281.90 | 24,702 |
| Dec 16, 2024 | 290.00 | 290.00 | 285.00 | 287.00 | 286.90 | 5,500 |
| Dec 13, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 279.90 | 61,769 |
| Dec 12, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 279.90 | 97,652 |
| Dec 11, 2024 | 284.00 | 284.00 | 279.66 | 279.00 | 278.90 | 26,309 |
| Dec 10, 2024 | 284.00 | 286.00 | 282.00 | 282.00 | 281.90 | 18,267 |
| Dec 9, 2024 | 290.00 | 290.00 | 285.00 | 290.00 | 289.90 | 8,361 |
| Dec 6, 2024 | 288.00 | 292.00 | 284.74 | 285.00 | 284.90 | 28,489 |
| Dec 5, 2024 | 286.00 | 286.00 | 283.91 | 286.00 | 285.90 | 1,547 |
| Dec 4, 2024 | 282.00 | 283.96 | 278.00 | 278.00 | 277.90 | 45,384 |
| Dec 3, 2024 | 283.97 | 283.97 | 282.04 | 284.00 | 283.90 | 3,663 |
| Dec 2, 2024 | 286.00 | 286.00 | 282.04 | 284.00 | 283.90 | 11,716 |
| Nov 29, 2024 | 288.00 | 288.00 | 282.00 | 282.00 | 281.90 | 28,617 |
| Nov 28, 2024 | 280.08 | 280.08 | 280.08 | 284.00 | 283.90 | 3,573 |
| Nov 27, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.90 | 85 |
| Nov 26, 2024 | 286.00 | 286.00 | 277.00 | 280.00 | 279.90 | 28,605 |
| Nov 25, 2024 | 282.00 | 282.00 | 278.00 | 282.00 | 281.90 | 24,022 |
| Nov 22, 2024 | 286.00 | 286.00 | 278.00 | 281.00 | 280.90 | 38,379 |
| Nov 21, 2024 | 278.00 | 278.00 | 272.00 | 276.00 | 275.90 | 134,094 |
| Nov 20, 2024 | 278.00 | 281.32 | 277.69 | 277.00 | 276.90 | 36,179 |
| Nov 19, 2024 | 282.00 | 282.46 | 280.46 | 281.00 | 280.90 | 5,136 |
| Nov 18, 2024 | 284.00 | 288.00 | 281.78 | 288.00 | 287.90 | 25,370 |
| Nov 15, 2024 | 284.70 | 286.00 | 284.70 | 285.00 | 284.90 | 5,453 |
| Nov 14, 2024 | 286.00 | 286.00 | 282.70 | 286.00 | 285.90 | 15,756 |
| Nov 13, 2024 | 286.00 | 286.00 | 280.00 | 280.00 | 279.90 | 36,607 |
| Nov 12, 2024 | 282.00 | 282.99 | 282.00 | 280.00 | 279.90 | 5,604 |
| Nov 11, 2024 | 283.00 | 283.00 | 282.99 | 284.00 | 283.90 | 1,377 |
| Nov 8, 2024 | 285.04 | 285.04 | 280.00 | 283.00 | 282.90 | 6,893 |
| Nov 7, 2024 | 282.00 | 286.00 | 282.00 | 286.00 | 285.90 | 3,873 |
| Nov 6, 2024 | 286.00 | 286.00 | 278.08 | 282.00 | 281.90 | 11,477 |
| Nov 5, 2024 | 280.00 | 282.00 | 270.10 | 279.00 | 278.90 | 32,634 |
| Nov 4, 2024 | 276.00 | 276.00 | 272.08 | 276.00 | 275.90 | 944 |
| Nov 1, 2024 | 269.55 | 277.00 | 269.55 | 277.00 | 276.90 | 11,658 |
| Oct 31, 2024 | 272.00 | 274.10 | 269.39 | 276.00 | 275.90 | 29,200 |
| Oct 30, 2024 | 282.00 | 282.00 | 275.50 | 278.00 | 277.90 | 55,723 |
| Oct 29, 2024 | 276.00 | 279.04 | 272.00 | 280.00 | 279.90 | 37,505 |
| Oct 28, 2024 | 284.00 | 295.99 | 278.00 | 278.00 | 277.90 | 34,145 |
| Oct 25, 2024 | 286.00 | 286.00 | 282.00 | 289.00 | 288.90 | 25,430 |
| Oct 24, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.90 | 3,353 |
| Oct 23, 2024 | 286.00 | 291.00 | 278.17 | 289.00 | 288.90 | 123,602 |
| Oct 22, 2024 | 278.00 | 284.00 | 276.00 | 278.00 | 277.90 | 130,296 |
| Oct 21, 2024 | 278.00 | 284.00 | 276.08 | 278.00 | 277.90 | 795 |
| Oct 18, 2024 | 276.01 | 282.00 | 276.01 | 281.00 | 280.90 | 27,365 |
| Oct 17, 2024 | 280.00 | 285.00 | 276.00 | 281.00 | 280.90 | 53,754 |
| Oct 16, 2024 | 282.00 | 284.00 | 282.00 | 283.00 | 282.90 | 70,732 |
| Oct 15, 2024 | 288.00 | 288.00 | 278.50 | 280.00 | 279.90 | 44,680 |
| Oct 14, 2024 | 294.00 | 294.00 | 278.00 | 284.00 | 283.90 | 91,868 |
| Oct 11, 2024 | 288.00 | 292.00 | 286.00 | 288.00 | 287.90 | 24,270 |
| Oct 10, 2024 | 290.00 | 293.00 | 288.00 | 288.00 | 287.90 | 77,802 |
| Oct 9, 2024 | 290.00 | 291.90 | 290.00 | 290.00 | 289.90 | 10,321 |
| Oct 8, 2024 | 290.00 | 291.96 | 290.00 | 290.00 | 289.90 | 11,238 |
| Oct 7, 2024 | 292.00 | 294.00 | 290.00 | 290.00 | 289.90 | 12,037 |
| Oct 4, 2024 | 290.00 | 292.00 | 290.00 | 291.00 | 290.90 | 15,645 |
| Oct 3, 2024 | 290.00 | 292.00 | 290.00 | 290.00 | 289.90 | 46,119 |
| Oct 2, 2024 | 291.00 | 291.00 | 290.99 | 292.00 | 291.90 | 3,153 |
| Oct 1, 2024 | 292.00 | 292.00 | 290.00 | 295.00 | 294.90 | 15,049 |
| Sep 30, 2024 | 292.00 | 295.00 | 290.00 | 295.00 | 294.90 | 40,555 |
| Sep 27, 2024 | 292.00 | 295.00 | 290.00 | 290.00 | 289.90 | 7,007 |
| Sep 26, 2024 | 294.00 | 296.00 | 290.00 | 292.00 | 291.90 | 28,259 |
| Sep 25, 2024 | 294.00 | 294.00 | 294.00 | 298.00 | 297.90 | 7,500 |
| Sep 24, 2024 | 292.00 | 298.00 | 292.00 | 293.00 | 292.90 | 16,565 |
| Sep 23, 2024 | 294.00 | 294.00 | 294.00 | 297.00 | 296.90 | 5,000 |
| Sep 20, 2024 | 304.00 | 304.00 | 294.00 | 304.00 | 303.90 | 23,000 |
| Sep 19, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.90 | - |
| Sep 18, 2024 | 294.00 | 295.00 | 292.00 | 294.00 | 293.90 | 365,196 |
| Sep 17, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 293.90 | 101,577 |
| Sep 16, 2024 | 294.00 | 298.00 | 292.41 | 298.00 | 297.90 | 65,495 |
| Sep 13, 2024 | 292.50 | 292.50 | 292.00 | 294.00 | 293.90 | 36,620 |
| Sep 12, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.90 | - |
| Sep 11, 2024 | 296.00 | 299.00 | 294.00 | 293.00 | 292.90 | 11,906 |
| Sep 10, 2024 | 294.00 | 294.00 | 294.00 | 298.00 | 297.90 | 2,716 |
| Sep 9, 2024 | 302.00 | 302.00 | 292.00 | 292.00 | 291.90 | 8,228 |
| Sep 6, 2024 | 290.00 | 290.00 | 290.00 | 293.00 | 292.90 | 30,160 |
| Sep 5, 2024 | 294.00 | 296.70 | 292.00 | 292.00 | 291.90 | 64,788 |
| Sep 4, 2024 | 297.00 | 297.00 | 290.00 | 294.00 | 293.90 | 26,741 |
| Sep 3, 2024 | 300.00 | 300.00 | 293.50 | 296.00 | 295.90 | 35,838 |
| Sep 2, 2024 | 301.88 | 301.88 | 301.87 | 302.00 | 301.90 | 17,097 |
| Aug 30, 2024 | 298.00 | 298.00 | 296.00 | 297.00 | 296.90 | 12,319 |
| Aug 29, 2024 | 296.00 | 301.60 | 293.50 | 295.00 | 294.90 | 102,608 |
| Aug 28, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 295.90 | 151,192 |
| Aug 27, 2024 | 300.00 | 302.00 | 296.99 | 302.00 | 301.90 | 5,875 |
| Aug 23, 2024 | 300.00 | 300.00 | 294.00 | 303.00 | 302.90 | 56,721 |
| Aug 22, 2024 | 298.00 | 301.40 | 296.00 | 296.00 | 295.90 | 12,020 |
| Aug 21, 2024 | 300.00 | 301.40 | 296.00 | 302.00 | 301.90 | 5,201 |
| Aug 20, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.90 | - |
| Aug 19, 2024 | 300.00 | 303.00 | 300.00 | 300.00 | 299.90 | 28,244 |
| Aug 16, 2024 | 304.00 | 308.00 | 300.01 | 306.00 | 305.89 | 41,413 |
| Aug 15, 2024 | 302.00 | 304.00 | 302.00 | 305.00 | 304.89 | 19,989 |
| Aug 14, 2024 | 308.00 | 308.00 | 303.82 | 303.00 | 302.90 | 7,521 |
| Aug 13, 2024 | 306.00 | 306.00 | 300.00 | 305.00 | 304.89 | 13,306 |
| Aug 12, 2024 | 304.00 | 307.00 | 302.00 | 304.00 | 303.90 | 18,845 |
| Aug 9, 2024 | 304.00 | 308.00 | 302.00 | 302.00 | 301.90 | 29,249 |
| Aug 8, 2024 | 306.00 | 308.00 | 300.00 | 302.00 | 301.90 | 9,728 |
| Aug 7, 2024 | 302.00 | 302.00 | 296.00 | 300.00 | 299.90 | 23,951 |
| Aug 6, 2024 | 308.00 | 310.00 | 296.50 | 301.00 | 300.90 | 21,590 |
| Aug 5, 2024 | 290.00 | 306.40 | 289.49 | 301.00 | 300.90 | 45,130 |
| Aug 2, 2024 | 295.00 | 295.00 | 292.00 | 294.00 | 293.90 | 7,708 |
| Aug 1, 2024 | 296.00 | 296.00 | 290.00 | 296.00 | 295.90 | 5,831 |
| Jul 31, 2024 | 296.00 | 296.00 | 292.00 | 292.00 | 291.90 | 8,537 |
| Jul 30, 2024 | 294.56 | 294.56 | 292.00 | 294.00 | 293.90 | 24,182 |
| Jul 29, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.90 | - |
| Jul 26, 2024 | 294.00 | 294.00 | 290.00 | 295.00 | 294.90 | 1,387 |
| Jul 25, 2024 | 290.00 | 294.50 | 290.00 | 293.00 | 292.90 | 15,571 |
| Jul 24, 2024 | 290.00 | 293.20 | 290.00 | 291.00 | 290.90 | 76,753 |
| Jul 23, 2024 | 292.68 | 292.68 | 290.00 | 292.00 | 291.90 | 114,511 |
| Jul 22, 2024 | 290.00 | 292.55 | 290.00 | 290.00 | 289.90 | 36,106 |
| Jul 19, 2024 | 291.00 | 291.00 | 290.00 | 292.00 | 291.90 | 35,647 |
| Jul 18, 2024 | 292.00 | 296.00 | 291.50 | 294.00 | 293.90 | 99,908 |
| Jul 17, 2024 | 296.00 | 296.00 | 292.05 | 294.00 | 293.90 | 5,551 |
| Jul 16, 2024 | 292.00 | 296.00 | 292.00 | 294.00 | 293.90 | 38,654 |
| Jul 15, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 293.90 | 28,004 |
| Jul 12, 2024 | 290.00 | 296.00 | 290.00 | 294.00 | 293.90 | 34,747 |
| Jul 11, 2024 | 294.00 | 294.00 | 288.20 | 290.00 | 289.90 | 48,628 |
| Jul 10, 2024 | 296.00 | 297.00 | 294.00 | 293.00 | 292.90 | 10,947 |
| Jul 9, 2024 | 300.00 | 304.50 | 298.00 | 298.00 | 297.90 | 11,830 |
| Jul 8, 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 301.90 | 1,327 |
| Jul 5, 2024 | 304.00 | 304.00 | 303.00 | 303.00 | 302.90 | 9,220 |
| Jul 4, 2024 | 302.00 | 304.00 | 295.02 | 302.00 | 301.90 | 19,307 |
| Jul 3, 2024 | 298.00 | 304.00 | 298.00 | 302.00 | 301.90 | 25,436 |
| Jul 2, 2024 | 292.01 | 297.96 | 292.01 | 298.00 | 297.90 | 4,350 |
| Jul 1, 2024 | 296.00 | 300.00 | 292.00 | 300.00 | 299.90 | 37,034 |
| Jun 28, 2024 | 298.00 | 298.00 | 292.00 | 296.00 | 295.90 | 25,865 |
| Jun 27, 2024 | 298.00 | 298.50 | 292.00 | 292.00 | 291.90 | 10,582 |
| Jun 26, 2024 | 298.00 | 298.00 | 290.00 | 297.00 | 296.90 | 1,876 |
| Jun 25, 2024 | 290.00 | 296.00 | 290.00 | 294.00 | 293.90 | 1,986 |
| Jun 24, 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 297.90 | 3,757 |
| Jun 21, 2024 | 298.00 | 298.00 | 296.49 | 298.00 | 297.90 | 5,668 |
| Jun 20, 2024 | 296.20 | 296.20 | 292.00 | 294.00 | 293.90 | 18,233 |
| Jun 19, 2024 | 296.00 | 296.00 | 291.50 | 291.00 | 290.90 | 11,489 |
| Jun 18, 2024 | 296.00 | 298.00 | 290.00 | 294.00 | 293.90 | 73,976 |
| Jun 17, 2024 | 298.00 | 302.05 | 286.23 | 294.00 | 293.90 | 82,269 |
| Jun 14, 2024 | 299.00 | 299.00 | 299.00 | 296.00 | 295.90 | 1,000 |
| Jun 13, 2024 | 297.40 | 298.20 | 297.40 | 300.00 | 299.90 | 5,643 |
| Jun 12, 2024 | 302.00 | 302.00 | 296.30 | 300.00 | 299.90 | 17,614 |
| Jun 11, 2024 | 304.00 | 304.00 | 296.40 | 301.00 | 300.90 | 3,192 |
| Jun 10, 2024 | 300.00 | 302.00 | 296.00 | 301.00 | 300.90 | 170,761 |
| Jun 7, 2024 | 298.00 | 300.00 | 298.00 | 300.00 | 299.90 | 13,563 |
| Jun 6, 2024 | 304.00 | 304.00 | 300.00 | 303.00 | 302.90 | 7,070 |
| Jun 5, 2024 | 300.00 | 301.64 | 300.00 | 303.00 | 302.90 | 5,152 |
| Jun 4, 2024 | 304.00 | 306.00 | 298.50 | 306.00 | 305.89 | 35,428 |
| Jun 3, 2024 | 308.00 | 312.00 | 306.00 | 308.00 | 307.89 | 39,801 |
| May 31, 2024 | 306.00 | 308.00 | 299.30 | 308.00 | 307.89 | 153,139 |
| May 30, 2024 | 308.00 | 311.60 | 300.00 | 300.00 | 299.90 | 250,166 |
| May 29, 2024 | 312.00 | 312.00 | 306.67 | 312.00 | 311.89 | 26,240 |
| May 28, 2024 | 312.00 | 314.00 | 306.00 | 310.00 | 309.89 | 71,313 |
| May 24, 2024 | 312.00 | 314.00 | 304.00 | 310.00 | 309.89 | 136,131 |
| May 23, 2024 | 312.00 | 312.00 | 308.00 | 309.00 | 308.89 | 33,267 |
| May 22, 2024 | 310.00 | 310.36 | 306.96 | 308.00 | 307.89 | 46,636 |
| May 21, 2024 | 304.00 | 310.00 | 304.00 | 310.00 | 309.89 | 98,496 |
| May 20, 2024 | 306.00 | 310.00 | 303.66 | 309.00 | 308.89 | 158,667 |
| May 17, 2024 | 296.50 | 299.66 | 296.30 | 299.00 | 298.90 | 7,804 |
| May 16, 2024 | 296.00 | 296.31 | 296.00 | 296.00 | 295.90 | 9,377 |
| May 15, 2024 | 300.00 | 302.00 | 296.51 | 302.00 | 301.90 | 15,510 |
| May 14, 2024 | 300.00 | 302.00 | 296.25 | 302.00 | 301.90 | 103,412 |
| May 13, 2024 | 302.00 | 302.00 | 296.00 | 298.00 | 297.90 | 41,038 |
Related Tickers
BRIG.L BlackRock Income and Growth Investment Trust plc
203.20
+1.60%
HANA.L Hansa Investment Company Limited
227.52
+1.57%
PMGR.L Premier Miton Global Renewables Trust plc
96.00
-2.04%
HAN.L Hansa Investment Company Limited
226.00
+3.20%
BEMO.L Barings Emerging EMEA Opportunities Plc
670.00
+5.51%
CMPI.L CT Global Managed Portfolio Trust PLC
115.91
+2.12%
AERI.L Aquila European Renewables Plc
0.6365
-1.47%
CGI.L Canadian General Investments, Limited
1,993.00
+1.68%
MCT.L Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC
121.50
-0.41%
MAJE.L Majedie Investments PLC
274.10
-1.40%