LSE - Delayed Quote GBp
Livermore Investments Group Limited (LIV.L)
59.50
-0.25
(-0.42%)
At close: May 9 at 4:28:00 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 | 56.50 | 63.00 | 56.50 | 59.50 | 59.50 | 16 |
| May 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| May 7, 2025 | 62.50 | 62.50 | 57.00 | 59.50 | 59.50 | 2,595 |
| May 6, 2025 | 62.50 | 62.50 | 56.50 | 59.00 | 59.00 | 5,650 |
| May 2, 2025 | 62.50 | 62.50 | 62.50 | 59.00 | 59.00 | 12 |
| May 1, 2025 | 62.50 | 62.50 | 56.00 | 59.00 | 59.00 | 30 |
| Apr 30, 2025 | 57.50 | 64.00 | 57.00 | 59.50 | 59.50 | 7,873 |
| Apr 29, 2025 | 61.50 | 62.00 | 56.50 | 58.25 | 58.25 | 25,835 |
| Apr 28, 2025 | 64.50 | 64.50 | 64.50 | 63.25 | 63.25 | 22 |
| Apr 25, 2025 | 61.50 | 65.00 | 61.50 | 63.25 | 63.25 | 35 |
| Apr 24, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Apr 23, 2025 | 65.00 | 65.00 | 65.00 | 63.25 | 63.25 | 31 |
| Apr 22, 2025 | 64.50 | 64.50 | 61.50 | 63.25 | 63.25 | 118 |
| Apr 17, 2025 | 65.00 | 65.00 | 65.00 | 62.75 | 62.75 | 13 |
| Apr 16, 2025 | 64.50 | 65.00 | 64.50 | 63.00 | 63.00 | 7 |
| Apr 15, 2025 | 61.50 | 65.00 | 61.50 | 63.25 | 63.25 | 167 |
| Apr 14, 2025 | 62.00 | 65.00 | 61.50 | 63.25 | 63.25 | 6,795 |
| Apr 11, 2025 | 65.00 | 65.00 | 65.00 | 62.75 | 62.75 | 14 |
| Apr 10, 2025 | 64.00 | 68.50 | 64.00 | 62.75 | 62.75 | 7,662 |
| Apr 9, 2025 | 66.50 | 66.50 | 66.50 | 65.00 | 65.00 | 1 |
| Apr 8, 2025 | 64.00 | 66.50 | 64.00 | 65.25 | 65.25 | 20,572 |
| Apr 7, 2025 | 68.50 | 73.00 | 62.00 | 63.00 | 63.00 | 171,267 |
| Apr 4, 2025 | 71.00 | 73.00 | 70.50 | 71.50 | 71.50 | 10,329 |
| Apr 3, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 7,936 |
| Apr 2, 2025 | 74.00 | 77.00 | 73.80 | 73.00 | 73.00 | 3,764 |
| Apr 1, 2025 | 71.00 | 75.00 | 68.00 | 72.50 | 72.50 | 84,134 |
| Mar 31, 2025 | 73.00 | 73.00 | 68.50 | 69.50 | 69.50 | 5,425 |
| Mar 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 25, 2025 | 71.00 | 72.50 | 67.50 | 68.75 | 68.75 | 57,468 |
| Mar 24, 2025 | 71.00 | 71.00 | 67.55 | 69.00 | 69.00 | 40,109 |
| Mar 21, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 3,040 |
| Mar 20, 2025 | 70.00 | 70.00 | 67.00 | 68.25 | 68.25 | 26,383 |
| Mar 19, 2025 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | 28,302 |
| Mar 18, 2025 | 67.50 | 67.50 | 67.50 | 69.25 | 69.25 | 6,000 |
| Mar 17, 2025 | 67.50 | 71.50 | 67.50 | 68.50 | 68.50 | 8 |
| Mar 14, 2025 | 71.50 | 71.50 | 70.00 | 68.25 | 68.25 | 1,353 |
| Mar 13, 2025 | 67.00 | 70.00 | 65.00 | 68.75 | 68.75 | 30,176 |
| Mar 12, 2025 | 64.50 | 66.00 | 61.00 | 65.75 | 65.75 | 9,781 |
| Mar 11, 2025 | 61.50 | 65.00 | 61.00 | 62.50 | 62.50 | 73 |
| Mar 10, 2025 | 65.50 | 66.00 | 61.00 | 63.50 | 63.50 | 1,635 |
| Mar 7, 2025 | 65.50 | 66.00 | 65.50 | 63.25 | 63.25 | 70 |
| Mar 6, 2025 | 68.00 | 71.00 | 63.00 | 62.75 | 62.75 | 79,721 |
| Mar 5, 2025 | 66.00 | 70.00 | 66.00 | 69.50 | 69.50 | 72,259 |
| Mar 4, 2025 | 62.00 | 62.00 | 62.00 | 63.75 | 63.75 | 88 |
| Mar 3, 2025 | 65.50 | 65.50 | 65.50 | 63.75 | 63.75 | 3,516 |
| Feb 28, 2025 | 65.50 | 65.50 | 65.50 | 63.50 | 63.50 | 1 |
| Feb 27, 2025 | 65.00 | 65.62 | 61.50 | 63.50 | 63.50 | 23,294 |
| Feb 26, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 71,270 |
| Feb 25, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 9,120 |
| Feb 24, 2025 | 65.50 | 65.50 | 63.00 | 65.25 | 65.25 | 5,695 |
| Feb 21, 2025 | 65.50 | 65.50 | 65.50 | 64.25 | 64.25 | 1 |
| Feb 20, 2025 | 65.50 | 65.50 | 63.00 | 64.25 | 64.25 | 7 |
| Feb 19, 2025 | 65.00 | 65.50 | 65.00 | 64.25 | 64.25 | 3,790 |
| Feb 18, 2025 | 62.00 | 65.00 | 62.00 | 63.25 | 63.25 | 545 |
| Feb 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,493 |
| Feb 14, 2025 | 62.00 | 64.00 | 62.00 | 63.25 | 63.25 | 776 |
| Feb 13, 2025 | 62.00 | 63.00 | 61.00 | 63.50 | 63.50 | 28,233 |
| Feb 12, 2025 | 60.00 | 60.00 | 60.00 | 61.00 | 61.00 | 1,031 |
| Feb 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 10, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 5,337 |
| Feb 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Feb 6, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | 14,592 |
| Feb 5, 2025 | 57.50 | 61.00 | 57.50 | 59.00 | 59.00 | 250 |
| Feb 4, 2025 | 57.50 | 61.00 | 57.50 | 59.00 | 59.00 | 8,013 |
| Feb 3, 2025 | 59.50 | 61.00 | 57.74 | 59.00 | 59.00 | 36,389 |
| Jan 31, 2025 | 58.00 | 59.50 | 56.00 | 56.50 | 56.50 | 10,667 |
| Jan 30, 2025 | 58.00 | 58.00 | 58.00 | 58.50 | 58.50 | 8 |
| Jan 29, 2025 | 58.00 | 58.00 | 58.00 | 58.50 | 58.50 | 5,000 |
| Jan 28, 2025 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 27,540 |
| Jan 27, 2025 | 57.50 | 57.50 | 57.00 | 57.25 | 57.25 | 2,473 |
| Jan 24, 2025 | 56.50 | 56.50 | 53.50 | 56.50 | 56.50 | 6,496 |
| Jan 23, 2025 | 56.50 | 56.50 | 53.50 | 55.25 | 55.25 | 52 |
| Jan 22, 2025 | 56.50 | 56.50 | 56.50 | 55.50 | 55.50 | 176 |
| Jan 21, 2025 | 56.00 | 56.00 | 53.50 | 55.50 | 55.50 | 2,235 |
| Jan 20, 2025 | 56.00 | 56.00 | 51.50 | 53.75 | 53.75 | 693 |
| Jan 17, 2025 | 51.50 | 56.00 | 51.50 | 53.75 | 53.75 | 1,838 |
| Jan 16, 2025 | 55.00 | 55.50 | 51.50 | 53.75 | 53.75 | 2,180 |
| Jan 15, 2025 | 53.00 | 55.00 | 53.00 | 53.50 | 53.50 | 35,822 |
| Jan 14, 2025 | 54.00 | 54.00 | 54.00 | 52.50 | 52.50 | 235 |
| Jan 13, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 11,707 |
| Jan 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 784 |
| Jan 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 7, 2025 | 48.40 | 52.05 | 48.40 | 52.50 | 52.50 | 4,293 |
| Jan 6, 2025 | 48.40 | 49.60 | 48.40 | 51.20 | 51.20 | 1,002 |
| Jan 3, 2025 | 54.00 | 54.00 | 48.20 | 50.60 | 50.60 | 1,362 |
| Jan 2, 2025 | 54.00 | 54.00 | 49.00 | 51.50 | 51.50 | 1,083 |
| Dec 31, 2024 | 53.50 | 54.00 | 49.97 | 51.50 | 51.50 | 29,617 |
| Dec 30, 2024 | 53.00 | 53.00 | 49.20 | 51.10 | 51.10 | 423 |
| Dec 27, 2024 | 50.50 | 53.00 | 49.00 | 50.00 | 50.00 | 16,320 |
| Dec 24, 2024 | 48.00 | 54.00 | 46.40 | 54.00 | 54.00 | 75,582 |
| Dec 23, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 20, 2024 | 45.00 | 47.60 | 45.00 | 46.60 | 46.60 | 24,410 |
| Dec 19, 2024 | 45.00 | 47.60 | 45.00 | 46.00 | 46.00 | 86,036 |
| Dec 18, 2024 | 47.80 | 47.80 | 45.00 | 46.30 | 46.30 | 1,312 |
| Dec 17, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Dec 16, 2024 | 45.00 | 47.60 | 45.00 | 46.00 | 46.00 | 22,049 |
| Dec 13, 2024 | 45.00 | 45.00 | 45.00 | 46.30 | 46.30 | 391 |
| Dec 12, 2024 | 45.40 | 47.60 | 45.40 | 46.50 | 46.50 | 60 |
| Dec 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Dec 10, 2024 | 46.00 | 46.00 | 46.00 | 45.50 | 45.50 | 70 |
| Dec 9, 2024 | 46.00 | 46.00 | 45.80 | 45.50 | 45.50 | 148 |
| Dec 6, 2024 | 45.00 | 45.00 | 45.00 | 45.30 | 45.30 | 3 |
| Dec 5, 2024 | 46.00 | 46.00 | 45.00 | 45.30 | 45.30 | 4,225 |
| Dec 4, 2024 | 46.00 | 46.00 | 45.20 | 45.60 | 45.60 | 23 |
| Dec 3, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Dec 2, 2024 | 46.00 | 46.00 | 45.20 | 45.60 | 45.60 | 15 |
| Nov 29, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Nov 28, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Nov 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Nov 26, 2024 | 44.00 | 44.00 | 44.00 | 45.00 | 45.00 | 184 |
| Nov 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Nov 22, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Nov 21, 2024 | 44.20 | 45.00 | 44.20 | 44.60 | 44.60 | 43,534 |
| Nov 20, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Nov 19, 2024 | 45.80 | 45.80 | 44.00 | 44.60 | 44.60 | 5,814 |
| Nov 18, 2024 | 46.00 | 46.00 | 44.00 | 44.60 | 44.60 | 32,014 |
| Nov 15, 2024 | 45.80 | 45.80 | 44.20 | 44.60 | 44.60 | 405 |
| Nov 14, 2024 | 44.00 | 44.20 | 44.00 | 44.60 | 44.60 | 21 |
| Nov 13, 2024 | 44.20 | 44.20 | 44.00 | 45.00 | 45.00 | 2 |
| Nov 12, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Nov 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10,000 |
| Nov 8, 2024 | 43.20 | 43.33 | 43.20 | 44.10 | 44.10 | 1,287 |
| Nov 7, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Nov 6, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Nov 5, 2024 | 43.20 | 43.20 | 43.20 | 44.10 | 44.10 | 43 |
| Nov 4, 2024 | 45.80 | 45.80 | 45.80 | 44.10 | 44.10 | 75 |
| Nov 1, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Oct 31, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 30, 2024 | 45.80 | 45.80 | 45.80 | 44.60 | 44.60 | 15,250 |
| Oct 29, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 28, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Oct 25, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 24, 2024 | 43.80 | 44.00 | 43.80 | 44.50 | 44.50 | 395 |
| Oct 23, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 22, 2024 | 46.00 | 46.00 | 46.00 | 44.80 | 44.80 | 115 |
| Oct 21, 2024 | 45.00 | 46.00 | 43.80 | 44.50 | 44.50 | 33,649 |
| Oct 18, 2024 | 44.80 | 44.80 | 44.80 | 45.40 | 45.40 | 24 |
| Oct 17, 2024 | 3.2334998 Dividend | |||||
| Oct 17, 2024 | 46.20 | 46.20 | 45.40 | 45.20 | 45.20 | 8,140 |
| Oct 16, 2024 | 47.00 | 49.40 | 47.00 | 47.50 | 47.47 | 81,948 |
| Oct 15, 2024 | 47.00 | 47.00 | 47.00 | 46.00 | 45.97 | 9,040 |
| Oct 14, 2024 | 46.20 | 47.00 | 45.00 | 46.00 | 45.97 | 67,966 |
| Oct 11, 2024 | 45.00 | 46.20 | 43.20 | 44.60 | 44.57 | 64,559 |
| Oct 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.97 | - |
| Oct 9, 2024 | 45.00 | 45.00 | 45.00 | 44.00 | 43.97 | 102 |
| Oct 8, 2024 | 45.00 | 45.00 | 43.00 | 44.00 | 43.97 | 10,065 |
| Oct 7, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.97 | - |
| Oct 4, 2024 | 44.00 | 45.00 | 44.00 | 44.10 | 44.07 | 27,587 |
| Oct 3, 2024 | 40.20 | 45.00 | 40.20 | 44.00 | 43.97 | 97,059 |
| Oct 2, 2024 | 42.00 | 42.00 | 40.00 | 41.20 | 41.17 | 272 |
| Oct 1, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.97 | - |
| Sep 30, 2024 | 41.91 | 41.91 | 41.91 | 41.00 | 40.97 | 15,418 |
| Sep 27, 2024 | 38.80 | 40.20 | 37.80 | 41.00 | 40.97 | 280,580 |
| Sep 26, 2024 | 38.40 | 39.80 | 38.40 | 39.50 | 39.47 | 421 |
| Sep 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 20, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.57 | - |
| Sep 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.97 | 34,000 |
| Sep 18, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Sep 9, 2024 | 38.20 | 38.20 | 38.20 | 39.00 | 38.97 | 17,358 |
| Sep 6, 2024 | 41.00 | 41.00 | 38.20 | 39.00 | 38.97 | 17,523 |
| Sep 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.97 | - |
| Sep 4, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.97 | - |
| Sep 3, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.97 | - |
| Sep 2, 2024 | 38.20 | 42.00 | 38.20 | 40.00 | 39.97 | 37 |
| Aug 30, 2024 | 38.20 | 38.20 | 38.20 | 39.90 | 39.87 | 2 |
| Aug 29, 2024 | 41.00 | 41.60 | 41.00 | 41.30 | 41.27 | 6,644 |
| Aug 28, 2024 | 41.60 | 41.60 | 38.20 | 39.80 | 39.77 | 900 |
| Aug 27, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.77 | - |
| Aug 23, 2024 | 41.60 | 41.60 | 38.00 | 39.80 | 39.77 | 371 |
| Aug 22, 2024 | 38.20 | 41.60 | 38.20 | 41.30 | 41.27 | 226 |
| Aug 21, 2024 | 41.40 | 41.60 | 41.20 | 41.40 | 41.37 | 210 |
| Aug 20, 2024 | 41.00 | 41.40 | 38.00 | 41.20 | 41.17 | 20,483 |
| Aug 19, 2024 | 38.00 | 41.00 | 38.00 | 40.50 | 40.47 | 10,509 |
| Aug 16, 2024 | 40.80 | 40.80 | 40.80 | 39.10 | 39.07 | 97 |
| Aug 15, 2024 | 38.00 | 40.80 | 38.00 | 39.10 | 39.07 | 90,371 |
| Aug 14, 2024 | 40.80 | 40.80 | 40.80 | 39.10 | 39.07 | 73 |
| Aug 13, 2024 | 40.80 | 40.80 | 40.80 | 39.10 | 39.07 | 59 |
| Aug 12, 2024 | 39.00 | 40.80 | 39.00 | 39.10 | 39.07 | 21 |
| Aug 9, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.47 | - |
| Aug 8, 2024 | 38.00 | 38.00 | 38.00 | 38.50 | 38.47 | 213 |
| Aug 7, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.47 | - |
| Aug 6, 2024 | 38.00 | 38.00 | 38.00 | 38.50 | 38.47 | 39 |
| Aug 5, 2024 | 39.00 | 39.00 | 39.00 | 38.50 | 38.47 | 77 |
| Aug 2, 2024 | 38.00 | 38.00 | 38.00 | 38.60 | 38.57 | 72,170 |
| Aug 1, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| Jul 31, 2024 | 39.00 | 39.00 | 39.00 | 38.60 | 38.57 | 3 |
| Jul 30, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.37 | - |
| Jul 29, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.37 | - |
| Jul 26, 2024 | 38.00 | 38.00 | 38.00 | 38.40 | 38.37 | 8 |
| Jul 25, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.47 | - |
| Jul 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.37 | - |
| Jul 23, 2024 | 37.80 | 37.80 | 37.80 | 38.30 | 38.27 | 158 |
| Jul 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | - |
| Jul 19, 2024 | 35.60 | 35.60 | 35.60 | 37.00 | 36.97 | 51 |
| Jul 18, 2024 | 36.20 | 38.60 | 36.00 | 37.60 | 37.57 | 18,400 |
| Jul 17, 2024 | 40.00 | 40.00 | 36.00 | 38.00 | 37.97 | 443 |
| Jul 16, 2024 | 38.00 | 39.40 | 38.00 | 38.00 | 37.97 | 8,301 |
| Jul 15, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.67 | - |
| Jul 12, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.67 | - |
| Jul 11, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.67 | - |
| Jul 10, 2024 | 39.40 | 39.40 | 38.00 | 38.70 | 38.67 | 3,642 |
| Jul 9, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.67 | - |
| Jul 8, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.67 | - |
| Jul 5, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.57 | - |
| Jul 4, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.57 | - |
| Jul 3, 2024 | 38.00 | 39.20 | 38.00 | 38.60 | 38.57 | 77 |
| Jul 2, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.57 | - |
| Jul 1, 2024 | 39.20 | 39.20 | 39.20 | 38.60 | 38.57 | 52 |
| Jun 28, 2024 | 39.00 | 39.00 | 39.00 | 38.50 | 38.47 | 2 |
| Jun 27, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.47 | - |
| Jun 26, 2024 | 38.00 | 39.00 | 38.00 | 38.50 | 38.47 | 70 |
| Jun 25, 2024 | 39.00 | 39.00 | 39.00 | 38.90 | 38.87 | 56 |
| Jun 24, 2024 | 38.80 | 38.80 | 38.80 | 38.40 | 38.37 | 5,044 |
| Jun 21, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.37 | - |
| Jun 20, 2024 | 38.60 | 38.60 | 38.60 | 38.50 | 38.47 | 100 |
| Jun 19, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.27 | - |
| Jun 18, 2024 | 38.60 | 38.60 | 38.60 | 38.30 | 38.27 | 205 |
| Jun 17, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.27 | - |
| Jun 14, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.27 | - |
| Jun 13, 2024 | 38.60 | 38.60 | 38.60 | 38.30 | 38.27 | 1 |
| Jun 12, 2024 | 38.00 | 38.60 | 38.00 | 38.40 | 38.37 | 73 |
| Jun 11, 2024 | 37.20 | 37.20 | 35.20 | 38.30 | 38.27 | 14,927 |
| Jun 10, 2024 | 35.80 | 35.80 | 34.40 | 36.50 | 36.48 | 12,755 |
| Jun 7, 2024 | 35.20 | 35.20 | 34.75 | 36.70 | 36.68 | 24,212 |
| Jun 6, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.48 | - |
| Jun 5, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.48 | - |
| Jun 4, 2024 | 38.60 | 38.60 | 38.60 | 36.50 | 36.48 | 871 |
| Jun 3, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.48 | - |
| May 31, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.48 | - |
| May 30, 2024 | 38.60 | 38.60 | 38.60 | 38.20 | 38.17 | 58 |
| May 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.77 | - |
| May 28, 2024 | 37.00 | 37.00 | 37.00 | 36.50 | 36.48 | 7,502 |
| May 24, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.28 | - |
| May 23, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.28 | - |
| May 22, 2024 | 36.20 | 36.20 | 36.20 | 35.00 | 34.98 | 9,000 |
| May 21, 2024 | 36.00 | 36.60 | 33.20 | 36.10 | 36.08 | 21,809 |
| May 20, 2024 | 36.60 | 36.60 | 34.00 | 35.30 | 35.28 | 8 |
| May 17, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.28 | - |
| May 16, 2024 | 34.00 | 34.00 | 34.00 | 34.80 | 34.78 | 10,000 |
| May 15, 2024 | 32.00 | 33.00 | 32.00 | 34.00 | 33.98 | 22,500 |
| May 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.98 | - |
| May 13, 2024 | 29.00 | 29.00 | 29.00 | 30.50 | 30.48 | 169 |
| May 10, 2024 | 28.20 | 28.20 | 28.20 | 28.50 | 28.48 | 63 |
| May 9, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.68 | - |
Related Tickers
WTL.AX WT Financial Group Limited
0.1150
+4.55%
EJFI.L EJF Investments Limited
114.50
0.00%
8030.HK Fengyinhe Holdings Limited
3.050
-12.86%
0905.HK WALNUT CAP
0.870
+6.10%
BPCR.L BioPharma Credit PLC
0.8880
+0.68%
1051.HK G-RESOURCES
7.150
+0.56%
SAIN.L The Scottish American Investment Company P.L.C.
505.00
-0.20%
BGCG.L Baillie Gifford China Growth Trust PLC
248.00
+1.64%
IGC.L India Capital Growth Fund Limited
163.00
-1.81%
AIE.L Ashoka India Equity Investment Trust plc
255.50
-0.97%