LSE - Delayed Quote GBp
Hansa Investment Company Limited (HAN.L)
226.00
+7.00
+(3.20%)
As of 10:06:30 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 | 220.74 | 226.00 | 220.74 | 226.00 | 226.00 | 1,077 |
| May 12, 2025 | 217.46 | 225.86 | 214.00 | 219.00 | 219.00 | 479 |
| May 9, 2025 | 225.99 | 226.70 | 223.00 | 219.00 | 219.00 | 21,708 |
| May 8, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| May 7, 2025 | 219.97 | 222.00 | 219.97 | 215.00 | 215.00 | 3,750 |
| May 6, 2025 | 209.00 | 209.00 | 209.00 | 213.00 | 213.00 | 9,315 |
| May 2, 2025 | 212.78 | 212.78 | 206.84 | 212.00 | 212.00 | 5,056 |
| May 1, 2025 | 200.00 | 223.78 | 200.00 | 212.00 | 212.00 | 5,450 |
| Apr 30, 2025 | 211.76 | 211.76 | 200.00 | 212.00 | 212.00 | 10,850 |
| Apr 29, 2025 | 224.00 | 226.00 | 200.00 | 211.00 | 211.00 | 1,390 |
| Apr 28, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Apr 25, 2025 | 2.20 | 2.20 | 2.12 | 2.11 | 2.11 | 7,666 |
| Apr 24, 2025 | 0.8 Dividend | |||||
| Apr 24, 2025 | 226.00 | 226.00 | 225.98 | 212.00 | 212.00 | 2,300 |
| Apr 23, 2025 | 228.00 | 228.00 | 228.00 | 213.00 | 212.99 | - |
| Apr 22, 2025 | 200.00 | 222.00 | 200.00 | 210.00 | 209.99 | 9,228 |
| Apr 17, 2025 | 214.00 | 220.00 | 200.40 | 210.00 | 209.99 | 16,200 |
| Apr 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - |
| Apr 15, 2025 | 213.00 | 213.00 | 197.00 | 206.00 | 205.99 | 6,143 |
| Apr 14, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.49 | - |
| Apr 11, 2025 | 214.00 | 214.00 | 214.00 | 204.50 | 204.49 | 1,046 |
| Apr 10, 2025 | 195.00 | 213.98 | 195.00 | 204.00 | 203.99 | 9,992 |
| Apr 9, 2025 | 194.18 | 202.82 | 194.18 | 203.00 | 202.99 | 11,662 |
| Apr 8, 2025 | 199.00 | 213.18 | 190.00 | 204.00 | 203.99 | 28,995 |
| Apr 7, 2025 | 203.17 | 203.17 | 190.70 | 192.50 | 192.49 | 11,259 |
| Apr 4, 2025 | 216.00 | 228.62 | 204.30 | 202.50 | 202.49 | 13,940 |
| Apr 3, 2025 | 216.00 | 228.62 | 216.00 | 227.00 | 226.99 | 18,977 |
| Apr 2, 2025 | 228.00 | 228.00 | 228.00 | 236.00 | 235.99 | 28,500 |
| Apr 1, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 234.99 | - |
| Mar 31, 2025 | 228.00 | 246.00 | 228.00 | 235.00 | 234.99 | 3,613 |
| Mar 28, 2025 | 237.80 | 237.80 | 237.80 | 233.00 | 232.99 | 6,807 |
| Mar 27, 2025 | 246.00 | 246.00 | 234.60 | 232.00 | 231.99 | 2,484 |
| Mar 26, 2025 | 228.00 | 246.00 | 228.00 | 234.00 | 233.99 | 572 |
| Mar 25, 2025 | 234.00 | 248.00 | 228.00 | 228.00 | 227.99 | 11,233 |
| Mar 24, 2025 | 233.00 | 233.02 | 233.00 | 237.00 | 236.99 | 14,023 |
| Mar 21, 2025 | 248.00 | 248.00 | 231.00 | 240.00 | 239.99 | 13,978 |
| Mar 20, 2025 | 240.00 | 240.98 | 230.00 | 243.00 | 242.99 | 30,640 |
| Mar 19, 2025 | 248.00 | 248.00 | 248.00 | 237.00 | 236.99 | - |
| Mar 18, 2025 | 228.57 | 239.00 | 228.57 | 236.00 | 235.99 | 5,710 |
| Mar 17, 2025 | 239.20 | 239.20 | 239.20 | 236.00 | 235.99 | 600 |
| Mar 14, 2025 | 224.00 | 224.00 | 224.00 | 228.00 | 227.99 | 4,147 |
| Mar 13, 2025 | 226.00 | 226.40 | 226.00 | 237.00 | 236.99 | 7,979 |
| Mar 12, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 236.99 | - |
| Mar 11, 2025 | 239.89 | 239.89 | 228.20 | 237.00 | 236.99 | 7,131 |
| Mar 10, 2025 | 239.15 | 239.15 | 239.15 | 236.00 | 235.99 | 71 |
| Mar 7, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 236.99 | - |
| Mar 6, 2025 | 228.20 | 228.20 | 228.20 | 237.00 | 236.99 | 1,620 |
| Mar 5, 2025 | 224.00 | 240.00 | 224.00 | 237.00 | 236.99 | 769 |
| Mar 4, 2025 | 226.40 | 240.00 | 226.40 | 236.00 | 235.99 | 9,321 |
| Mar 3, 2025 | 239.01 | 239.01 | 238.75 | 237.00 | 236.99 | 9,251 |
| Feb 28, 2025 | 245.00 | 245.00 | 239.82 | 238.00 | 237.99 | 401 |
| Feb 27, 2025 | 230.00 | 239.82 | 230.00 | 238.00 | 237.99 | 15,076 |
| Feb 26, 2025 | 230.00 | 239.82 | 230.00 | 238.00 | 237.99 | 6,300 |
| Feb 25, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.99 | - |
| Feb 24, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 237.99 | 4,562 |
| Feb 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.99 | - |
| Feb 20, 2025 | 248.00 | 248.00 | 232.32 | 238.00 | 237.99 | 990 |
| Feb 19, 2025 | 241.87 | 241.87 | 241.87 | 239.00 | 238.99 | 1,000 |
| Feb 18, 2025 | 244.00 | 248.00 | 229.00 | 238.00 | 237.99 | 6,505 |
| Feb 17, 2025 | 244.00 | 244.00 | 238.65 | 236.00 | 235.99 | 227 |
| Feb 14, 2025 | 244.00 | 244.00 | 228.00 | 236.00 | 235.99 | 3,491 |
| Feb 13, 2025 | 244.00 | 244.00 | 232.49 | 236.00 | 235.99 | 9,201 |
| Feb 12, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | - |
| Feb 11, 2025 | 238.88 | 238.88 | 231.46 | 236.00 | 235.99 | 976 |
| Feb 10, 2025 | 239.45 | 239.52 | 239.45 | 236.00 | 235.99 | 1,071 |
| Feb 7, 2025 | 244.00 | 244.00 | 231.27 | 236.00 | 235.99 | 4,152 |
| Feb 6, 2025 | 230.95 | 238.88 | 230.95 | 236.00 | 235.99 | 10,500 |
| Feb 5, 2025 | 238.88 | 238.88 | 238.59 | 236.00 | 235.99 | 3,853 |
| Feb 4, 2025 | 240.00 | 240.00 | 232.03 | 236.00 | 235.99 | 8,200 |
| Feb 3, 2025 | 244.00 | 244.00 | 232.80 | 236.00 | 235.99 | 11,798 |
| Jan 31, 2025 | 231.20 | 231.20 | 231.20 | 236.00 | 235.99 | 1,760 |
| Jan 30, 2025 | 231.20 | 231.20 | 231.20 | 236.00 | 235.99 | 2,065 |
| Jan 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | - |
| Jan 28, 2025 | 241.12 | 241.12 | 231.20 | 236.00 | 235.99 | 2,055 |
| Jan 27, 2025 | 241.38 | 241.48 | 233.00 | 236.00 | 235.99 | 7,642 |
| Jan 24, 2025 | 232.00 | 241.00 | 232.00 | 236.00 | 235.99 | 19,792 |
| Jan 23, 2025 | 0.8 Dividend | |||||
| Jan 23, 2025 | 242.40 | 242.40 | 242.40 | 236.00 | 235.99 | 3,000 |
| Jan 22, 2025 | 241.12 | 241.12 | 241.10 | 236.00 | 235.98 | 2,319 |
| Jan 21, 2025 | 240.00 | 241.20 | 240.00 | 236.00 | 235.98 | 19,406 |
| Jan 20, 2025 | 233.53 | 241.25 | 230.00 | 236.00 | 235.98 | 28,983 |
| Jan 17, 2025 | 241.44 | 241.44 | 232.03 | 236.00 | 235.98 | 10,891 |
| Jan 16, 2025 | 228.00 | 241.00 | 228.00 | 236.00 | 235.98 | 2,031 |
| Jan 15, 2025 | 228.32 | 239.97 | 228.32 | 236.00 | 235.98 | 5,597 |
| Jan 14, 2025 | 240.00 | 240.47 | 240.00 | 237.00 | 236.98 | 4,600 |
| Jan 13, 2025 | 228.00 | 231.20 | 228.00 | 236.00 | 235.98 | 1,349 |
| Jan 10, 2025 | 236.00 | 244.04 | 234.00 | 237.00 | 236.98 | 3,478 |
| Jan 9, 2025 | 241.00 | 241.00 | 241.00 | 238.00 | 237.98 | 8,000 |
| Jan 8, 2025 | 242.24 | 242.24 | 232.00 | 239.00 | 238.98 | 9,284 |
| Jan 7, 2025 | 236.00 | 236.00 | 236.00 | 240.00 | 239.98 | 6,520 |
| Jan 6, 2025 | 236.00 | 243.84 | 236.00 | 243.00 | 242.98 | 5,038 |
| Jan 3, 2025 | 245.94 | 245.94 | 245.91 | 242.00 | 241.98 | 4,350 |
| Jan 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.98 | - |
| Dec 31, 2024 | 244.25 | 244.25 | 244.25 | 241.00 | 240.98 | 122 |
| Dec 30, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.98 | 10,000 |
| Dec 27, 2024 | 230.00 | 240.00 | 230.00 | 239.00 | 238.98 | 35,248 |
| Dec 24, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.98 | - |
| Dec 23, 2024 | 244.46 | 249.99 | 244.46 | 240.00 | 239.98 | 10,000 |
| Dec 20, 2024 | 233.44 | 246.24 | 233.44 | 237.00 | 236.98 | 5,952 |
| Dec 19, 2024 | 248.00 | 248.00 | 246.80 | 237.00 | 236.98 | 26,166 |
| Dec 18, 2024 | 248.00 | 248.00 | 244.40 | 238.00 | 237.98 | 7,081 |
| Dec 17, 2024 | 233.44 | 233.44 | 233.44 | 238.00 | 237.98 | 3,000 |
| Dec 16, 2024 | 245.20 | 245.20 | 245.20 | 237.00 | 236.98 | 5,039 |
| Dec 13, 2024 | 242.00 | 242.00 | 242.00 | 237.00 | 236.98 | 598 |
| Dec 12, 2024 | 250.00 | 250.00 | 232.05 | 237.00 | 236.98 | 9,649 |
| Dec 11, 2024 | 245.40 | 246.00 | 245.40 | 233.00 | 232.98 | 11,965 |
| Dec 10, 2024 | 250.00 | 250.00 | 240.00 | 234.00 | 233.98 | 30,475 |
| Dec 9, 2024 | 236.00 | 250.00 | 234.00 | 238.00 | 237.98 | 35,312 |
| Dec 6, 2024 | 236.00 | 236.00 | 222.54 | 226.00 | 225.98 | 7,983 |
| Dec 5, 2024 | 236.00 | 238.38 | 221.60 | 226.00 | 225.98 | 4,520 |
| Dec 4, 2024 | 230.00 | 234.00 | 218.00 | 226.00 | 225.98 | 18,388 |
| Dec 3, 2024 | 230.57 | 234.20 | 230.57 | 226.00 | 225.98 | 10,290 |
| Dec 2, 2024 | 225.56 | 225.56 | 220.88 | 226.00 | 225.98 | 5,732 |
| Nov 29, 2024 | 234.00 | 234.00 | 225.52 | 226.00 | 225.98 | 590 |
| Nov 28, 2024 | 225.56 | 225.56 | 225.56 | 228.00 | 227.98 | 136 |
| Nov 27, 2024 | 224.40 | 224.40 | 224.40 | 226.00 | 225.98 | 889 |
| Nov 26, 2024 | 227.76 | 227.76 | 216.50 | 225.00 | 224.98 | 9,719 |
| Nov 25, 2024 | 232.00 | 235.50 | 230.00 | 230.00 | 229.98 | 17,825 |
| Nov 22, 2024 | 240.00 | 240.00 | 233.00 | 236.00 | 235.98 | 8,725 |
| Nov 21, 2024 | 243.18 | 243.18 | 232.80 | 239.00 | 238.98 | 3,312 |
| Nov 20, 2024 | 233.98 | 248.00 | 233.98 | 239.00 | 238.98 | 10,701 |
| Nov 19, 2024 | 243.26 | 243.26 | 233.99 | 239.00 | 238.98 | 2,832 |
| Nov 18, 2024 | 245.72 | 245.72 | 232.23 | 238.00 | 237.98 | 2,734 |
| Nov 15, 2024 | 248.00 | 248.00 | 232.24 | 236.00 | 235.98 | 5,934 |
| Nov 14, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.98 | - |
| Nov 13, 2024 | 244.00 | 244.00 | 243.46 | 236.00 | 235.98 | 820 |
| Nov 12, 2024 | 232.16 | 244.22 | 232.16 | 238.00 | 237.98 | 6,403 |
| Nov 11, 2024 | 242.82 | 244.22 | 242.82 | 238.00 | 237.98 | 8,460 |
| Nov 8, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.98 | - |
| Nov 7, 2024 | 228.00 | 240.74 | 228.00 | 236.00 | 235.98 | 2,902 |
| Nov 6, 2024 | 228.64 | 228.64 | 228.64 | 236.00 | 235.98 | 1,500 |
| Nov 5, 2024 | 238.00 | 238.00 | 238.00 | 236.00 | 235.98 | 275 |
| Nov 4, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.98 | - |
| Nov 1, 2024 | 240.00 | 240.00 | 228.40 | 235.00 | 234.98 | 5,166 |
| Oct 31, 2024 | 226.00 | 240.00 | 226.00 | 235.00 | 234.98 | 11,337 |
| Oct 30, 2024 | 233.00 | 240.00 | 233.00 | 235.00 | 234.98 | 5,685 |
| Oct 29, 2024 | 238.00 | 238.32 | 238.00 | 235.00 | 234.98 | 26,570 |
| Oct 28, 2024 | 237.04 | 238.30 | 237.04 | 234.00 | 233.98 | 4,447 |
| Oct 25, 2024 | 237.88 | 240.00 | 237.04 | 229.00 | 228.98 | 8,707 |
| Oct 24, 2024 | 0.8 Dividend | |||||
| Oct 24, 2024 | 222.20 | 237.00 | 218.00 | 237.00 | 236.98 | 12,304 |
| Oct 23, 2024 | 235.45 | 248.00 | 224.75 | 232.00 | 231.98 | 14,295 |
| Oct 22, 2024 | 226.00 | 241.88 | 224.00 | 234.00 | 233.98 | 10,370 |
| Oct 21, 2024 | 242.00 | 246.94 | 231.88 | 239.00 | 238.97 | 95,688 |
| Oct 18, 2024 | 221.44 | 229.76 | 221.44 | 228.00 | 227.98 | 12,634 |
| Oct 17, 2024 | 219.68 | 230.00 | 219.45 | 225.00 | 224.98 | 12,139 |
| Oct 16, 2024 | 219.68 | 219.68 | 219.68 | 225.00 | 224.98 | 715 |
| Oct 15, 2024 | 225.70 | 232.00 | 225.70 | 225.00 | 224.98 | 654 |
| Oct 14, 2024 | 232.00 | 232.00 | 219.69 | 224.00 | 223.98 | 5,168 |
| Oct 11, 2024 | 219.44 | 226.64 | 219.44 | 223.00 | 222.98 | 1,653 |
| Oct 10, 2024 | 222.00 | 231.00 | 222.00 | 222.00 | 221.98 | 2,231 |
| Oct 9, 2024 | 228.00 | 228.00 | 226.00 | 222.00 | 221.98 | 2 |
| Oct 8, 2024 | 218.88 | 218.88 | 218.88 | 227.00 | 226.98 | 1 |
| Oct 7, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.98 | - |
| Oct 4, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.98 | - |
| Oct 3, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.98 | - |
| Oct 2, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.98 | - |
| Oct 1, 2024 | 227.50 | 227.50 | 222.40 | 229.00 | 228.98 | 4,399 |
| Sep 30, 2024 | 228.00 | 228.00 | 228.00 | 227.00 | 226.98 | 1,900 |
| Sep 27, 2024 | 229.20 | 229.20 | 228.48 | 227.00 | 226.98 | 2,240 |
| Sep 26, 2024 | 218.88 | 235.00 | 218.88 | 229.00 | 228.98 | 2,434 |
| Sep 25, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.98 | - |
| Sep 24, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.98 | - |
| Sep 23, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.98 | - |
| Sep 20, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.98 | - |
| Sep 19, 2024 | 218.00 | 218.00 | 218.00 | 227.00 | 226.98 | 4,000 |
| Sep 18, 2024 | 222.40 | 232.50 | 222.40 | 229.00 | 228.98 | 718 |
| Sep 17, 2024 | 222.40 | 222.40 | 222.40 | 229.00 | 228.98 | 5,030 |
| Sep 16, 2024 | 222.00 | 233.00 | 218.88 | 229.00 | 228.98 | 3,500 |
| Sep 13, 2024 | 220.00 | 222.40 | 220.00 | 228.00 | 227.98 | 2,474 |
| Sep 12, 2024 | 216.00 | 234.00 | 216.00 | 227.00 | 226.98 | 2,999 |
| Sep 11, 2024 | 218.64 | 234.15 | 218.64 | 227.00 | 226.98 | 1,491 |
| Sep 10, 2024 | 234.50 | 234.50 | 234.48 | 227.00 | 226.98 | 322 |
| Sep 9, 2024 | 217.92 | 236.00 | 217.92 | 227.00 | 226.98 | 4,561 |
| Sep 6, 2024 | 218.64 | 218.64 | 218.64 | 227.00 | 226.98 | 6,510 |
| Sep 5, 2024 | 216.00 | 216.00 | 216.00 | 227.00 | 226.98 | 10 |
| Sep 4, 2024 | 237.46 | 237.46 | 237.46 | 227.00 | 226.98 | 1,000 |
| Sep 3, 2024 | 237.84 | 237.84 | 237.84 | 227.00 | 226.98 | 10 |
| Sep 2, 2024 | 236.40 | 237.84 | 236.40 | 227.00 | 226.98 | 175 |
| Aug 30, 2024 | 239.28 | 239.28 | 228.00 | 228.00 | 227.98 | 350 |
| Aug 29, 2024 | 239.32 | 239.59 | 239.32 | 228.00 | 227.98 | 3,864 |
| Aug 28, 2024 | 224.00 | 242.00 | 224.00 | 227.00 | 226.98 | 19,481 |
| Aug 27, 2024 | 242.00 | 242.00 | 216.78 | 232.00 | 231.98 | 6,104 |
| Aug 23, 2024 | 214.00 | 242.00 | 200.03 | 235.00 | 234.98 | 61,629 |
| Aug 22, 2024 | 207.14 | 215.44 | 207.14 | 218.00 | 217.98 | 8,080 |
| Aug 21, 2024 | 215.44 | 215.44 | 215.44 | 211.00 | 210.98 | 5,000 |
| Aug 20, 2024 | 216.00 | 222.00 | 207.00 | 212.00 | 211.98 | 2,985 |
| Aug 19, 2024 | 202.00 | 220.00 | 202.00 | 211.00 | 210.98 | 1,557 |
| Aug 16, 2024 | 215.49 | 215.49 | 206.16 | 214.00 | 213.98 | 6,150 |
| Aug 15, 2024 | 203.30 | 203.30 | 203.30 | 215.00 | 214.98 | 500 |
| Aug 14, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.98 | - |
| Aug 13, 2024 | 210.00 | 210.00 | 210.00 | 214.00 | 213.98 | 5,750 |
| Aug 12, 2024 | 216.00 | 216.00 | 215.50 | 215.00 | 214.98 | 10,239 |
| Aug 9, 2024 | 204.00 | 204.02 | 200.56 | 216.00 | 215.98 | 11,683 |
| Aug 8, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.98 | - |
| Aug 7, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.98 | 2,321 |
| Aug 6, 2024 | 201.50 | 201.50 | 200.56 | 214.00 | 213.98 | 1,733 |
| Aug 5, 2024 | 204.00 | 215.00 | 201.40 | 214.00 | 213.98 | 12,844 |
| Aug 2, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.98 | - |
| Aug 1, 2024 | 219.00 | 219.00 | 218.60 | 210.00 | 209.98 | 834 |
| Jul 31, 2024 | 220.00 | 220.00 | 205.00 | 218.00 | 217.98 | 8,779 |
| Jul 30, 2024 | 205.13 | 205.13 | 205.13 | 219.00 | 218.98 | 3,450 |
| Jul 29, 2024 | 226.00 | 226.00 | 210.00 | 221.00 | 220.98 | 16,466 |
| Jul 26, 2024 | 227.00 | 227.00 | 226.98 | 222.00 | 221.98 | 1,384 |
| Jul 25, 2024 | 0.8 Dividend | |||||
| Jul 25, 2024 | 220.00 | 220.00 | 220.00 | 221.00 | 220.98 | 9,730 |
| Jul 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.97 | - |
| Jul 23, 2024 | 210.00 | 224.50 | 208.00 | 221.00 | 220.97 | 12,242 |
| Jul 22, 2024 | 204.00 | 204.00 | 204.00 | 218.00 | 217.97 | 153 |
| Jul 19, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.97 | - |
| Jul 18, 2024 | 224.78 | 224.80 | 224.78 | 220.00 | 219.97 | 7,822 |
| Jul 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.97 | - |
| Jul 16, 2024 | 218.00 | 218.00 | 218.00 | 220.00 | 219.97 | 153 |
| Jul 15, 2024 | 230.00 | 230.00 | 204.00 | 220.00 | 219.97 | 7,062 |
| Jul 12, 2024 | 216.82 | 216.82 | 199.00 | 213.00 | 212.97 | 14,770 |
| Jul 11, 2024 | 198.03 | 198.03 | 198.03 | 212.00 | 211.97 | 3,393 |
| Jul 10, 2024 | 219.37 | 226.00 | 199.81 | 212.50 | 212.47 | 340 |
| Jul 9, 2024 | 199.40 | 200.00 | 199.40 | 212.50 | 212.47 | 12,034 |
| Jul 8, 2024 | 204.16 | 204.16 | 204.16 | 212.00 | 211.97 | 575 |
| Jul 5, 2024 | 208.08 | 208.08 | 208.08 | 212.50 | 212.47 | 2,380 |
| Jul 4, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.47 | - |
| Jul 3, 2024 | 220.00 | 220.00 | 207.27 | 212.50 | 212.47 | 2,614 |
| Jul 2, 2024 | 206.30 | 206.30 | 206.30 | 212.00 | 211.97 | 7,500 |
| Jul 1, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.97 | - |
| Jun 28, 2024 | 220.00 | 220.00 | 220.00 | 213.00 | 212.97 | 100 |
| Jun 27, 2024 | 220.28 | 220.28 | 220.28 | 213.00 | 212.97 | 45 |
| Jun 26, 2024 | 226.00 | 226.00 | 206.24 | 213.00 | 212.97 | 2,501 |
| Jun 25, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.97 | - |
| Jun 24, 2024 | 215.60 | 215.60 | 215.60 | 210.00 | 209.97 | 1,391 |
| Jun 21, 2024 | 202.50 | 202.50 | 202.50 | 210.00 | 209.97 | 9,822 |
| Jun 20, 2024 | 202.18 | 214.50 | 202.18 | 209.00 | 208.97 | 3,197 |
| Jun 19, 2024 | 212.30 | 212.30 | 212.30 | 209.00 | 208.97 | 4,710 |
| Jun 18, 2024 | 220.00 | 220.00 | 207.00 | 209.00 | 208.97 | 25,001 |
| Jun 17, 2024 | 209.35 | 209.35 | 209.33 | 209.00 | 208.97 | 9,000 |
| Jun 14, 2024 | 198.00 | 209.35 | 198.00 | 209.00 | 208.97 | 4,896 |
| Jun 13, 2024 | 198.00 | 210.00 | 198.00 | 210.00 | 209.97 | 3,950 |
| Jun 12, 2024 | 204.72 | 217.20 | 204.72 | 210.00 | 209.97 | 13,559 |
| Jun 11, 2024 | 217.20 | 217.20 | 217.20 | 216.00 | 215.97 | 27 |
| Jun 10, 2024 | 218.30 | 218.30 | 206.08 | 214.00 | 213.97 | 3,848 |
| Jun 7, 2024 | 206.76 | 219.00 | 206.74 | 217.00 | 216.97 | 23,878 |
| Jun 6, 2024 | 219.73 | 219.73 | 219.73 | 217.00 | 216.97 | 42 |
| Jun 5, 2024 | 220.00 | 220.00 | 219.14 | 217.00 | 216.97 | 1,080 |
| Jun 4, 2024 | 216.84 | 220.50 | 216.84 | 222.00 | 221.97 | 2,450 |
| Jun 3, 2024 | 218.00 | 218.00 | 210.00 | 218.00 | 217.97 | 16,861 |
| May 31, 2024 | 220.00 | 220.00 | 212.00 | 214.00 | 213.97 | 2,859 |
| May 30, 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 217.97 | 20,166 |
| May 29, 2024 | 214.00 | 214.10 | 214.00 | 219.00 | 218.97 | 1,201 |
| May 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.97 | 14 |
| May 24, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.97 | - |
| May 23, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.97 | - |
| May 22, 2024 | 218.25 | 218.25 | 214.01 | 219.00 | 218.97 | 8,656 |
| May 21, 2024 | 218.50 | 218.50 | 215.57 | 219.00 | 218.97 | 7,537 |
| May 20, 2024 | 215.60 | 215.60 | 214.00 | 219.00 | 218.97 | 6,592 |
| May 17, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.97 | - |
| May 16, 2024 | 220.00 | 220.00 | 215.50 | 219.00 | 218.97 | 4,800 |
| May 15, 2024 | 220.00 | 220.00 | 215.21 | 219.00 | 218.97 | 3,698 |
| May 14, 2024 | 215.20 | 215.20 | 214.00 | 219.00 | 218.97 | 7,312 |
| May 13, 2024 | 220.40 | 220.40 | 220.00 | 220.00 | 219.97 | 9,000 |
Related Tickers
BRIG.L BlackRock Income and Growth Investment Trust plc
203.20
+1.60%
WKOF.L Weiss Korea Opportunity Fund Ltd.
135.31
-1.95%
MVI.L Marwyn Value Investors Limited
107.50
0.00%
BEMO.L Barings Emerging EMEA Opportunities Plc
625.00
-1.57%
GOT.L Global Opportunities Trust plc
299.99
+1.35%
CGI.L Canadian General Investments, Limited
1,970.00
+0.51%
RSE.L Riverstone Energy Limited
734.40
-4.62%
NAVF.L Nippon Active Value Fund plc
197.00
-0.76%
ADIG.L Abrdn Diversified Income And Growth Plc
45.18
-0.50%
AFL.L Artemis UK Future Leaders plc
373.62
+1.25%