Johannesburg - Delayed Quote ZAc
Mahube Infrastructure Limited (MHB.JO)
325.00
0.00
(0.00%)
At close: May 22 at 1:08:52 PM GMT+2
Currency in ZAc 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 23, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| May 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 938 |
| May 21, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 20, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 19, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 16, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 15, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 13, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| May 9, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| May 8, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| May 7, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 480 |
| May 6, 2025 | 383.00 | 384.00 | 383.00 | 384.00 | 384.00 | 587 |
| May 5, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| May 2, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1,259 |
| Apr 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Apr 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2,476 |
| Apr 25, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 3,580 |
| Apr 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 22, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 16, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Apr 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Apr 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Apr 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Apr 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10,683 |
| Apr 4, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 3, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 2, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Apr 1, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 87,372 |
| Mar 31, 2025 | 429.00 | 429.00 | 361.00 | 361.00 | 361.00 | 24,201 |
| Mar 28, 2025 | 361.00 | 418.00 | 361.00 | 418.00 | 418.00 | 20,000 |
| Mar 27, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 26, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 24, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 19,999 |
| Mar 20, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 19, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 18, 2025 | 433.00 | 430.00 | 424.00 | 430.00 | 430.00 | 6,121 |
| Mar 17, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,845 |
| Mar 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Mar 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 108,820 |
| Mar 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,000 |
| Mar 11, 2025 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | 31,964 |
| Mar 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 11,000 |
| Mar 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Mar 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,000 |
| Mar 5, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 3,544 |
| Mar 4, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1,544 |
| Mar 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Feb 28, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Feb 27, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Feb 26, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Feb 25, 2025 | 440.00 | 400.00 | 366.00 | 366.00 | 366.00 | 126,040 |
| Feb 24, 2025 | 375.00 | 440.00 | 375.00 | 437.00 | 437.00 | 9,850 |
| Feb 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Feb 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Feb 19, 2025 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | 29,035 |
| Feb 18, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Feb 17, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Feb 14, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Feb 13, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1,000 |
| Feb 12, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Feb 11, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 213 |
| Feb 10, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Feb 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2,000 |
| Feb 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Feb 5, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Feb 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Feb 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4,000 |
| Jan 31, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Jan 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 110 |
| Jan 29, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| Jan 28, 2025 | 365.00 | 371.00 | 365.00 | 371.00 | 371.00 | 3,469 |
| Jan 27, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Jan 24, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Jan 23, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Jan 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Jan 21, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 71 |
| Jan 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jan 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jan 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jan 15, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jan 14, 2025 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 37,108 |
| Jan 13, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 6,000 |
| Jan 10, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
| Jan 9, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
| Jan 8, 2025 | 20 Dividend | |||||
| Jan 8, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
| Jan 7, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Jan 6, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Jan 3, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Jan 2, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Dec 31, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Dec 30, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Dec 27, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.80 | - |
| Dec 24, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Dec 23, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Dec 20, 2024 | 489.00 | 489.00 | 420.00 | 421.00 | 420.80 | 3,461 |
| Dec 19, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.77 | - |
| Dec 18, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.77 | - |
| Dec 17, 2024 | 488.00 | 488.00 | 480.00 | 480.00 | 479.77 | 5,662 |
| Dec 13, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.80 | 800 |
| Dec 12, 2024 | 425.00 | 425.00 | 420.00 | 420.00 | 419.80 | 20,000 |
| Dec 11, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | - |
| Dec 10, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | - |
| Dec 9, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | 7,500 |
| Dec 6, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.80 | 5,348 |
| Dec 5, 2024 | 421.00 | 421.00 | 400.00 | 400.00 | 399.81 | 25,700 |
| Dec 4, 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 399.81 | 2,900 |
| Dec 3, 2024 | 407.00 | 450.00 | 406.00 | 406.00 | 405.81 | 16,840 |
| Dec 2, 2024 | 408.00 | 408.00 | 405.00 | 405.00 | 404.81 | 15,000 |
| Nov 29, 2024 | 450.00 | 449.00 | 449.00 | 449.00 | 448.79 | 27,631 |
| Nov 28, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | - |
| Nov 27, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | - |
| Nov 26, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.79 | - |
| Nov 25, 2024 | 405.00 | 449.00 | 405.00 | 439.00 | 438.79 | 24,260 |
| Nov 22, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 487.77 | - |
| Nov 21, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 487.77 | 8,000 |
| Nov 20, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.81 | - |
| Nov 19, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.81 | 606 |
| Nov 18, 2024 | 407.00 | 407.00 | 405.00 | 405.00 | 404.81 | 10,000 |
| Nov 15, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.81 | - |
| Nov 14, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.81 | - |
| Nov 13, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.81 | - |
| Nov 12, 2024 | 406.00 | 406.00 | 405.00 | 406.00 | 405.81 | 39,522 |
| Nov 11, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.79 | - |
| Nov 8, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.79 | - |
| Nov 7, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.79 | - |
| Nov 6, 2024 | 425.00 | 445.00 | 445.00 | 445.00 | 444.79 | 6,000 |
| Nov 5, 2024 | 440.00 | 440.00 | 407.00 | 407.00 | 406.81 | 15,416 |
| Nov 4, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.80 | 6,300 |
| Nov 1, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.80 | - |
| Oct 31, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.80 | - |
| Oct 30, 2024 | 406.00 | 430.00 | 405.00 | 430.00 | 429.80 | 64,000 |
| Oct 29, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | - |
| Oct 28, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | - |
| Oct 25, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | - |
| Oct 24, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | - |
| Oct 23, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | - |
| Oct 22, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.77 | 631 |
| Oct 21, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 488.77 | - |
| Oct 18, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 488.77 | 205 |
| Oct 17, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 482.77 | - |
| Oct 16, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 482.77 | - |
| Oct 15, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 482.77 | 828 |
| Oct 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 1,000 |
| Oct 11, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Oct 10, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Oct 9, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Oct 8, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Oct 7, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Oct 4, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 163,742 |
| Oct 3, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 1,500 |
| Oct 2, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 80 |
| Oct 1, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 41 |
| Sep 30, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 4,000 |
| Sep 27, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 26, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 25, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 23, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 20, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 19, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 18, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 17, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | 192 |
| Sep 16, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | 600 |
| Sep 13, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 12, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 11, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | - |
| Sep 10, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.77 | 1,259 |
| Sep 9, 2024 | 494.00 | 494.00 | 460.00 | 460.00 | 459.78 | 23,062 |
| Sep 6, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.78 | - |
| Sep 5, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.78 | - |
| Sep 4, 2024 | 421.00 | 460.00 | 421.00 | 460.00 | 459.78 | 3,751 |
| Sep 3, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.81 | - |
| Sep 2, 2024 | 420.00 | 420.00 | 402.00 | 402.00 | 401.81 | 4,950 |
| Aug 30, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 410.80 | 152 |
| Aug 29, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 28, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 27, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 108,676 |
| Aug 26, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 23, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 22, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 21, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 20, 2024 | 490.00 | 494.00 | 490.00 | 490.00 | 489.77 | 458 |
| Aug 19, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 16, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 313 |
| Aug 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 8, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 7, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | - |
| Aug 6, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.77 | 2,327 |
| Aug 5, 2024 | 490.00 | 490.00 | 460.00 | 460.00 | 459.78 | 473 |
| Aug 2, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Aug 1, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 31, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 30, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | 4,516 |
| Jul 29, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 26, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 25, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 24, 2024 | 20 Dividend | |||||
| Jul 24, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.76 | - |
| Jul 23, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | 65,100 |
| Jul 22, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | 34,366 |
| Jul 19, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | - |
| Jul 18, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | - |
| Jul 17, 2024 | 494.00 | 495.00 | 494.00 | 495.00 | 494.56 | 3,600 |
| Jul 16, 2024 | 494.00 | 494.00 | 489.00 | 489.00 | 488.57 | 317 |
| Jul 15, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 450.60 | 1,500 |
| Jul 12, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 450.60 | - |
| Jul 11, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 450.60 | - |
| Jul 10, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 450.60 | 1 |
| Jul 9, 2024 | 490.00 | 490.00 | 441.00 | 470.00 | 469.59 | 1,290 |
| Jul 8, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | - |
| Jul 5, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | 30,638 |
| Jul 4, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | 3,800 |
| Jul 3, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.57 | 18,809 |
| Jul 2, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.57 | 1,191 |
| Jul 1, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | - |
| Jun 28, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 494.56 | 1,981 |
| Jun 27, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.57 | 519 |
| Jun 26, 2024 | 485.00 | 495.00 | 485.00 | 495.00 | 494.56 | 35,558 |
| Jun 25, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 484.57 | 655 |
| Jun 24, 2024 | 485.00 | 485.00 | 480.00 | 480.00 | 479.58 | 17,969 |
| Jun 21, 2024 | 500.00 | 500.00 | 485.00 | 485.00 | 484.57 | 160 |
| Jun 20, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.56 | - |
| Jun 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.56 | 5,000 |
| Jun 18, 2024 | 499.00 | 500.00 | 499.00 | 500.00 | 499.56 | 39,099 |
| Jun 14, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.58 | 2,000 |
| Jun 13, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.60 | - |
| Jun 12, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.60 | - |
| Jun 11, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.60 | 639 |
| Jun 10, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 459.60 | - |
| Jun 7, 2024 | 461.00 | 461.00 | 460.00 | 460.00 | 459.60 | 20,000 |
| Jun 6, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 488.57 | 1,000 |
| Jun 5, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 488.57 | 3,000 |
| Jun 4, 2024 | 461.00 | 489.00 | 461.00 | 489.00 | 488.57 | 788 |
| Jun 3, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.56 | - |
| May 31, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.56 | - |
| May 30, 2024 | 451.00 | 499.00 | 451.00 | 499.00 | 498.56 | 1,200 |
| May 28, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.56 | - |
| May 27, 2024 | 470.00 | 500.00 | 470.00 | 500.00 | 499.56 | 1,500 |
| May 24, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.59 | 1,000 |
| May 23, 2024 | 451.00 | 499.00 | 451.00 | 475.00 | 474.58 | 7,365 |
Related Tickers
NTV.L Northern 2 VCT Ord
53.50
0.00%
FASl.XC
EMGl.XC
BIPSl.XC
DWS.F DWS Group GmbH & Co. KGaA
48.84
-1.93%
FTV.L Foresight VCT Ord
69.50
0.00%
INVES.IS Investco Holding A.S.
225.30
+2.50%
MIX.L Mobeus Income & Growth VCT Ord
50.15
+4.92%
SEAF.ST Seafire AB (publ)
5.08
+0.40%
OAP3.L Octopus Apollo VCT Ord
46.50
0.00%