LSE - Delayed Quote GBp
Mpac Group plc (MPAC.L)
460.00
-30.00
(-6.12%)
At close: 5:30:44 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 488.00 | 495.00 | 455.50 | 460.00 | 460.00 | 158,994 |
| Jun 5, 2025 | 477.50 | 491.60 | 475.00 | 490.00 | 490.00 | 1,037,385 |
| Jun 4, 2025 | 452.50 | 485.00 | 452.22 | 477.00 | 477.00 | 55,635 |
| Jun 3, 2025 | 442.50 | 460.00 | 435.00 | 452.50 | 452.50 | 30,484 |
| Jun 2, 2025 | 442.50 | 450.00 | 435.00 | 442.50 | 442.50 | 63,520 |
| May 30, 2025 | 450.00 | 455.00 | 430.00 | 442.00 | 442.00 | 86,596 |
| May 29, 2025 | 435.00 | 455.00 | 435.00 | 450.00 | 450.00 | 56,785 |
| May 28, 2025 | 435.00 | 440.00 | 430.00 | 435.00 | 435.00 | 41,131 |
| May 27, 2025 | 432.50 | 440.00 | 425.00 | 435.00 | 435.00 | 109,294 |
| May 23, 2025 | 445.00 | 450.00 | 420.50 | 432.50 | 432.50 | 96,996 |
| May 22, 2025 | 445.00 | 460.00 | 440.00 | 445.00 | 445.00 | 95,038 |
| May 21, 2025 | 410.00 | 450.00 | 416.00 | 445.00 | 445.00 | 218,441 |
| May 20, 2025 | 400.00 | 416.25 | 395.00 | 410.00 | 410.00 | 73,893 |
| May 19, 2025 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 19,648 |
| May 16, 2025 | 385.00 | 405.00 | 380.00 | 400.00 | 400.00 | 58,861 |
| May 15, 2025 | 385.00 | 388.00 | 378.85 | 385.00 | 385.00 | 100,033 |
| May 14, 2025 | 387.50 | 390.00 | 378.00 | 385.00 | 385.00 | 58,870 |
| May 13, 2025 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 64,317 |
| May 12, 2025 | 375.00 | 390.00 | 370.00 | 387.50 | 387.50 | 134,080 |
| May 9, 2025 | 375.00 | 378.90 | 360.00 | 375.00 | 375.00 | 73,855 |
| May 8, 2025 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 79,979 |
| May 7, 2025 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 106,811 |
| May 6, 2025 | 385.00 | 398.00 | 368.50 | 375.00 | 375.00 | 56,368 |
| May 2, 2025 | 372.50 | 384.99 | 365.56 | 385.00 | 385.00 | 102,816 |
| May 1, 2025 | 392.50 | 405.00 | 370.00 | 375.00 | 375.00 | 701,029 |
| Apr 30, 2025 | 405.00 | 410.00 | 387.05 | 392.50 | 392.50 | 97,029 |
| Apr 29, 2025 | 420.00 | 429.95 | 390.00 | 405.00 | 405.00 | 221,263 |
| Apr 28, 2025 | 407.50 | 425.00 | 400.00 | 420.00 | 420.00 | 64,982 |
| Apr 25, 2025 | 405.00 | 412.00 | 400.75 | 407.50 | 407.50 | 53,367 |
| Apr 24, 2025 | 402.50 | 407.20 | 395.00 | 405.00 | 405.00 | 45,713 |
| Apr 23, 2025 | 392.50 | 414.00 | 392.50 | 402.50 | 402.50 | 248,232 |
| Apr 22, 2025 | 397.50 | 405.00 | 386.67 | 392.50 | 392.50 | 22,048 |
| Apr 17, 2025 | 397.50 | 405.00 | 395.40 | 397.50 | 397.50 | 80,146 |
| Apr 16, 2025 | 372.50 | 407.90 | 370.00 | 397.50 | 397.50 | 138,229 |
| Apr 15, 2025 | 350.00 | 380.00 | 345.00 | 373.00 | 373.00 | 154,604 |
| Apr 14, 2025 | 345.00 | 355.00 | 340.00 | 351.00 | 351.00 | 111,374 |
| Apr 11, 2025 | 352.50 | 352.50 | 330.00 | 338.50 | 338.50 | 229,683 |
| Apr 10, 2025 | 360.00 | 379.40 | 351.00 | 352.50 | 352.50 | 129,836 |
| Apr 9, 2025 | 365.00 | 365.00 | 337.60 | 348.50 | 348.50 | 92,907 |
| Apr 8, 2025 | 362.50 | 375.00 | 355.00 | 367.50 | 367.50 | 120,180 |
| Apr 7, 2025 | 380.00 | 390.00 | 340.00 | 360.00 | 360.00 | 176,133 |
| Apr 4, 2025 | 410.00 | 414.00 | 371.00 | 385.00 | 385.00 | 134,221 |
| Apr 3, 2025 | 420.00 | 425.00 | 405.00 | 410.00 | 410.00 | 68,169 |
| Apr 2, 2025 | 420.00 | 425.00 | 417.66 | 420.00 | 420.00 | 23,206 |
| Apr 1, 2025 | 422.50 | 425.00 | 415.00 | 420.00 | 420.00 | 22,496 |
| Mar 31, 2025 | 422.50 | 425.00 | 420.00 | 422.50 | 422.50 | 36,859 |
| Mar 28, 2025 | 422.50 | 425.00 | 418.00 | 421.00 | 421.00 | 78,578 |
| Mar 27, 2025 | 422.50 | 425.00 | 421.20 | 422.50 | 422.50 | 20,917 |
| Mar 26, 2025 | 423.50 | 427.00 | 420.00 | 422.50 | 422.50 | 57,423 |
| Mar 25, 2025 | 425.00 | 430.00 | 420.00 | 423.50 | 423.50 | 116,686 |
| Mar 24, 2025 | 422.50 | 435.00 | 420.00 | 425.00 | 425.00 | 78,714 |
| Mar 21, 2025 | 422.50 | 425.00 | 420.00 | 422.50 | 422.50 | 33,497 |
| Mar 20, 2025 | 422.50 | 425.00 | 421.67 | 422.50 | 422.50 | 26,656 |
| Mar 19, 2025 | 427.50 | 430.00 | 415.50 | 422.50 | 422.50 | 105,629 |
| Mar 18, 2025 | 417.50 | 430.00 | 418.00 | 427.50 | 427.50 | 236,456 |
| Mar 17, 2025 | 426.00 | 430.00 | 415.00 | 417.50 | 417.50 | 92,675 |
| Mar 14, 2025 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 32,033 |
| Mar 13, 2025 | 427.50 | 433.00 | 425.00 | 426.00 | 426.00 | 56,249 |
| Mar 12, 2025 | 417.50 | 430.00 | 416.36 | 427.50 | 427.50 | 78,365 |
| Mar 11, 2025 | 422.50 | 425.00 | 416.00 | 417.50 | 417.50 | 62,758 |
| Mar 10, 2025 | 447.50 | 450.00 | 422.00 | 422.50 | 422.50 | 183,879 |
| Mar 7, 2025 | 450.00 | 455.00 | 442.13 | 447.50 | 447.50 | 100,020 |
| Mar 6, 2025 | 467.50 | 470.00 | 440.75 | 450.00 | 450.00 | 172,935 |
| Mar 5, 2025 | 465.00 | 474.00 | 461.10 | 467.50 | 467.50 | 50,678 |
| Mar 4, 2025 | 490.00 | 491.00 | 460.00 | 468.00 | 468.00 | 60,843 |
| Mar 3, 2025 | 492.50 | 500.00 | 482.55 | 490.00 | 490.00 | 53,170 |
| Feb 28, 2025 | 494.00 | 495.00 | 480.00 | 491.50 | 491.50 | 27,141 |
| Feb 27, 2025 | 506.00 | 510.00 | 491.33 | 494.00 | 494.00 | 57,211 |
| Feb 26, 2025 | 515.00 | 520.00 | 502.00 | 506.00 | 506.00 | 61,835 |
| Feb 25, 2025 | 515.00 | 525.00 | 510.00 | 518.00 | 518.00 | 72,986 |
| Feb 24, 2025 | 525.00 | 527.12 | 504.27 | 505.00 | 505.00 | 60,027 |
| Feb 21, 2025 | 542.00 | 540.25 | 523.50 | 525.00 | 525.00 | 31,191 |
| Feb 20, 2025 | 542.00 | 543.65 | 535.00 | 542.00 | 542.00 | 20,305 |
| Feb 19, 2025 | 547.00 | 554.00 | 536.00 | 543.00 | 543.00 | 22,811 |
| Feb 18, 2025 | 547.00 | 550.08 | 544.90 | 547.00 | 547.00 | 16,530 |
| Feb 17, 2025 | 547.00 | 549.78 | 543.00 | 547.00 | 547.00 | 20,412 |
| Feb 14, 2025 | 552.00 | 554.00 | 540.00 | 547.00 | 547.00 | 50,970 |
| Feb 13, 2025 | 522.00 | 554.00 | 521.65 | 554.00 | 554.00 | 133,661 |
| Feb 12, 2025 | 518.00 | 520.00 | 516.00 | 522.00 | 522.00 | 65,802 |
| Feb 11, 2025 | 523.00 | 526.00 | 510.00 | 518.00 | 518.00 | 59,640 |
| Feb 10, 2025 | 529.00 | 536.00 | 521.00 | 523.00 | 523.00 | 24,560 |
| Feb 7, 2025 | 539.00 | 544.00 | 524.00 | 529.00 | 529.00 | 40,672 |
| Feb 6, 2025 | 539.00 | 544.00 | 536.50 | 538.00 | 538.00 | 72,125 |
| Feb 5, 2025 | 530.00 | 544.00 | 526.66 | 540.00 | 540.00 | 46,925 |
| Feb 4, 2025 | 550.00 | 546.00 | 524.10 | 530.00 | 530.00 | 78,561 |
| Feb 3, 2025 | 563.00 | 570.00 | 540.00 | 550.00 | 550.00 | 53,967 |
| Jan 31, 2025 | 559.00 | 570.00 | 557.30 | 565.00 | 565.00 | 92,693 |
| Jan 30, 2025 | 559.00 | 567.35 | 554.00 | 559.00 | 559.00 | 51,403 |
| Jan 29, 2025 | 559.00 | 564.00 | 554.00 | 559.00 | 559.00 | 14,805 |
| Jan 28, 2025 | 565.00 | 570.00 | 555.00 | 559.00 | 559.00 | 36,183 |
| Jan 27, 2025 | 577.00 | 584.00 | 560.00 | 565.00 | 565.00 | 96,146 |
| Jan 24, 2025 | 577.00 | 580.95 | 570.00 | 570.00 | 570.00 | 137,625 |
| Jan 23, 2025 | 577.00 | 584.00 | 570.00 | 577.00 | 577.00 | 52,783 |
| Jan 22, 2025 | 575.00 | 587.00 | 570.00 | 578.00 | 578.00 | 45,133 |
| Jan 21, 2025 | 579.00 | 588.00 | 570.70 | 586.00 | 586.00 | 268,431 |
| Jan 20, 2025 | 563.00 | 590.00 | 560.00 | 579.00 | 579.00 | 168,101 |
| Jan 17, 2025 | 548.00 | 569.00 | 546.00 | 563.00 | 563.00 | 203,457 |
| Jan 16, 2025 | 532.00 | 554.80 | 516.00 | 548.00 | 548.00 | 134,150 |
| Jan 15, 2025 | 505.00 | 530.00 | 500.00 | 518.00 | 518.00 | 94,373 |
| Jan 14, 2025 | 525.00 | 524.00 | 490.00 | 508.00 | 508.00 | 79,073 |
| Jan 13, 2025 | 530.00 | 540.00 | 520.00 | 524.00 | 524.00 | 25,555 |
| Jan 10, 2025 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | 62,281 |
| Jan 9, 2025 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 86,960 |
| Jan 8, 2025 | 565.00 | 570.00 | 552.75 | 560.00 | 560.00 | 49,116 |
| Jan 7, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 24,295 |
| Jan 6, 2025 | 563.00 | 570.00 | 560.00 | 565.00 | 565.00 | 89,585 |
| Jan 3, 2025 | 567.00 | 570.00 | 560.00 | 563.00 | 563.00 | 31,346 |
| Jan 2, 2025 | 565.00 | 580.00 | 560.00 | 567.00 | 567.00 | 35,613 |
| Dec 31, 2024 | 555.00 | 573.50 | 550.00 | 565.00 | 565.00 | 47,284 |
| Dec 30, 2024 | 520.00 | 560.00 | 514.00 | 555.00 | 555.00 | 101,684 |
| Dec 27, 2024 | 493.00 | 530.00 | 494.40 | 520.00 | 520.00 | 149,236 |
| Dec 24, 2024 | 493.00 | 500.00 | 488.25 | 493.00 | 493.00 | 14,829 |
| Dec 23, 2024 | 492.00 | 500.00 | 486.00 | 492.00 | 492.00 | 85,498 |
| Dec 20, 2024 | 500.00 | 495.00 | 482.00 | 492.00 | 492.00 | 53,636 |
| Dec 19, 2024 | 500.00 | 510.00 | 490.00 | 492.00 | 492.00 | 7,636 |
| Dec 18, 2024 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 13,762 |
| Dec 17, 2024 | 485.00 | 508.00 | 480.00 | 500.00 | 500.00 | 54,709 |
| Dec 16, 2024 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 14,177 |
| Dec 13, 2024 | 485.00 | 484.50 | 480.00 | 485.00 | 485.00 | 12,365 |
| Dec 12, 2024 | 487.00 | 490.00 | 480.00 | 485.00 | 485.00 | 30,812 |
| Dec 11, 2024 | 492.00 | 500.00 | 480.00 | 487.00 | 487.00 | 51,445 |
| Dec 10, 2024 | 480.50 | 495.00 | 476.25 | 492.00 | 492.00 | 55,526 |
| Dec 9, 2024 | 485.00 | 490.00 | 476.00 | 480.50 | 480.50 | 29,567 |
| Dec 6, 2024 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 23,583 |
| Dec 5, 2024 | 491.50 | 493.00 | 480.00 | 485.00 | 485.00 | 25,857 |
| Dec 4, 2024 | 495.00 | 500.00 | 483.00 | 491.50 | 491.50 | 33,248 |
| Dec 3, 2024 | 504.00 | 510.00 | 490.00 | 495.00 | 495.00 | 60,765 |
| Dec 2, 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 37,045 |
| Nov 29, 2024 | 505.00 | 516.20 | 500.00 | 505.00 | 505.00 | 17,657 |
| Nov 28, 2024 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 21,402 |
| Nov 27, 2024 | 510.00 | 520.00 | 501.00 | 510.00 | 510.00 | 16,486 |
| Nov 26, 2024 | 508.00 | 520.00 | 500.00 | 510.00 | 510.00 | 20,598 |
| Nov 25, 2024 | 510.00 | 520.00 | 500.00 | 506.00 | 506.00 | 9,107 |
| Nov 22, 2024 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 57,311 |
| Nov 21, 2024 | 528.00 | 536.00 | 510.00 | 510.00 | 510.00 | 93,711 |
| Nov 20, 2024 | 538.00 | 540.00 | 520.00 | 528.00 | 528.00 | 47,580 |
| Nov 19, 2024 | 540.00 | 546.00 | 530.00 | 538.00 | 538.00 | 60,956 |
| Nov 18, 2024 | 540.00 | 560.00 | 533.20 | 540.00 | 540.00 | 108,158 |
| Nov 15, 2024 | 555.00 | 560.00 | 534.00 | 540.00 | 540.00 | 38,709 |
| Nov 14, 2024 | 559.00 | 590.00 | 550.00 | 555.00 | 555.00 | 149,822 |
| Nov 13, 2024 | 535.00 | 570.00 | 532.50 | 566.00 | 566.00 | 129,514 |
| Nov 12, 2024 | 508.00 | 540.00 | 496.00 | 535.00 | 535.00 | 161,621 |
| Nov 11, 2024 | 492.50 | 510.00 | 491.60 | 510.00 | 510.00 | 72,221 |
| Nov 8, 2024 | 515.00 | 516.00 | 480.00 | 498.00 | 498.00 | 81,104 |
| Nov 7, 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 5,981 |
| Nov 6, 2024 | 510.00 | 530.00 | 510.50 | 515.00 | 515.00 | 45,662 |
| Nov 5, 2024 | 503.00 | 520.00 | 500.00 | 510.00 | 510.00 | 49,692 |
| Nov 4, 2024 | 490.00 | 511.04 | 489.50 | 503.00 | 503.00 | 151,347 |
| Nov 1, 2024 | 460.00 | 500.00 | 460.00 | 490.00 | 490.00 | 158,977 |
| Oct 31, 2024 | 457.50 | 465.00 | 453.33 | 460.00 | 460.00 | 77,482 |
| Oct 30, 2024 | 455.00 | 463.00 | 446.00 | 457.50 | 457.50 | 109,101 |
| Oct 29, 2024 | 455.00 | 460.00 | 451.50 | 455.00 | 455.00 | 58,010 |
| Oct 28, 2024 | 455.00 | 470.00 | 450.00 | 455.00 | 455.00 | 141,924 |
| Oct 25, 2024 | 455.00 | 460.00 | 451.00 | 455.00 | 455.00 | 124,065 |
| Oct 24, 2024 | 450.00 | 458.00 | 447.64 | 450.00 | 450.00 | 104,653 |
| Oct 23, 2024 | 440.00 | 455.00 | 439.00 | 450.00 | 450.00 | 60,388 |
| Oct 22, 2024 | 447.50 | 446.75 | 440.00 | 442.50 | 442.50 | 70,481 |
| Oct 21, 2024 | 462.50 | 465.00 | 442.00 | 442.00 | 442.00 | 222,976 |
| Oct 18, 2024 | 467.50 | 470.00 | 456.00 | 462.50 | 462.50 | 160,746 |
| Oct 17, 2024 | 475.00 | 480.00 | 465.25 | 467.50 | 467.50 | 54,419 |
| Oct 16, 2024 | 447.50 | 480.00 | 447.70 | 475.00 | 475.00 | 48,102 |
| Oct 15, 2024 | 452.50 | 460.00 | 445.00 | 447.50 | 447.50 | 123,494 |
| Oct 14, 2024 | 450.00 | 457.75 | 441.50 | 452.50 | 452.50 | 33,845 |
| Oct 11, 2024 | 462.50 | 470.00 | 436.00 | 450.00 | 450.00 | 64,617 |
| Oct 10, 2024 | 467.50 | 475.00 | 458.00 | 462.50 | 462.50 | 19,231 |
| Oct 9, 2024 | 472.50 | 474.50 | 471.00 | 470.00 | 470.00 | 13,665 |
| Oct 8, 2024 | 477.50 | 479.95 | 465.50 | 472.50 | 472.50 | 45,242 |
| Oct 7, 2024 | 472.50 | 490.00 | 474.60 | 480.00 | 480.00 | 87,464 |
| Oct 4, 2024 | 477.50 | 485.00 | 468.00 | 472.50 | 472.50 | 198,756 |
| Oct 3, 2024 | 472.50 | 500.00 | 465.00 | 477.50 | 477.50 | 103,598 |
| Oct 2, 2024 | 447.50 | 485.00 | 440.00 | 477.00 | 477.00 | 230,586 |
| Oct 1, 2024 | 415.00 | 455.00 | 415.25 | 445.00 | 445.00 | 251,859 |
| Sep 30, 2024 | 410.00 | 420.00 | 406.10 | 415.00 | 415.00 | 29,095 |
| Sep 27, 2024 | 415.00 | 420.00 | 407.00 | 410.00 | 410.00 | 34,793 |
| Sep 26, 2024 | 432.50 | 435.00 | 410.00 | 415.00 | 415.00 | 31,332 |
| Sep 25, 2024 | 437.50 | 440.00 | 430.00 | 432.50 | 432.50 | 29,591 |
| Sep 24, 2024 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 8,715 |
| Sep 23, 2024 | 437.50 | 438.25 | 435.50 | 437.50 | 437.50 | 15,994 |
| Sep 20, 2024 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 21,760 |
| Sep 19, 2024 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 6,714 |
| Sep 18, 2024 | 432.50 | 446.90 | 435.00 | 437.50 | 437.50 | 83,708 |
| Sep 17, 2024 | 430.00 | 435.00 | 427.77 | 430.00 | 430.00 | 8,645 |
| Sep 16, 2024 | 437.50 | 439.40 | 425.00 | 430.00 | 430.00 | 60,765 |
| Sep 13, 2024 | 442.50 | 450.00 | 434.23 | 449.00 | 449.00 | 136,217 |
| Sep 12, 2024 | 445.00 | 450.00 | 435.00 | 442.50 | 442.50 | 44,127 |
| Sep 11, 2024 | 452.50 | 450.48 | 436.65 | 445.00 | 445.00 | 75,067 |
| Sep 10, 2024 | 470.00 | 482.75 | 448.00 | 450.00 | 450.00 | 185,079 |
| Sep 9, 2024 | 472.50 | 475.00 | 460.00 | 465.00 | 465.00 | 42,710 |
| Sep 6, 2024 | 472.50 | 475.00 | 466.00 | 470.00 | 470.00 | 9,931 |
| Sep 5, 2024 | 465.00 | 475.00 | 463.60 | 470.00 | 470.00 | 56,252 |
| Sep 4, 2024 | 477.50 | 485.00 | 462.25 | 465.00 | 465.00 | 24,305 |
| Sep 3, 2024 | 480.00 | 485.00 | 470.00 | 477.50 | 477.50 | 8,730 |
| Sep 2, 2024 | 480.00 | 483.40 | 481.00 | 480.00 | 480.00 | 6,372 |
| Aug 30, 2024 | 482.50 | 483.50 | 475.75 | 480.00 | 480.00 | 15,573 |
| Aug 29, 2024 | 487.50 | 491.10 | 480.00 | 482.50 | 482.50 | 12,559 |
| Aug 28, 2024 | 495.00 | 500.00 | 490.00 | 487.50 | 487.50 | 33,929 |
| Aug 27, 2024 | 492.50 | 500.00 | 480.00 | 495.00 | 495.00 | 26,119 |
| Aug 23, 2024 | 480.00 | 495.00 | 480.11 | 492.50 | 492.50 | 31,382 |
| Aug 22, 2024 | 475.00 | 485.00 | 473.60 | 480.00 | 480.00 | 24,911 |
| Aug 21, 2024 | 455.00 | 480.00 | 453.42 | 475.00 | 475.00 | 47,891 |
| Aug 20, 2024 | 452.50 | 460.00 | 450.50 | 455.00 | 455.00 | 37,441 |
| Aug 19, 2024 | 452.50 | 455.00 | 450.00 | 452.50 | 452.50 | 34,882 |
| Aug 16, 2024 | 457.50 | 460.00 | 447.27 | 452.50 | 452.50 | 24,000 |
| Aug 15, 2024 | 455.00 | 460.00 | 451.62 | 457.50 | 457.50 | 20,959 |
| Aug 14, 2024 | 460.00 | 464.00 | 450.60 | 455.00 | 455.00 | 26,842 |
| Aug 13, 2024 | 450.00 | 460.10 | 452.10 | 460.00 | 460.00 | 52,195 |
| Aug 12, 2024 | 447.50 | 455.00 | 440.00 | 450.00 | 450.00 | 26,622 |
| Aug 9, 2024 | 442.50 | 454.00 | 443.60 | 447.50 | 447.50 | 18,654 |
| Aug 8, 2024 | 440.00 | 445.00 | 435.00 | 442.50 | 442.50 | 31,775 |
| Aug 7, 2024 | 445.00 | 445.70 | 435.00 | 440.00 | 440.00 | 111,203 |
| Aug 6, 2024 | 435.00 | 450.00 | 425.25 | 440.00 | 440.00 | 110,781 |
| Aug 5, 2024 | 469.00 | 478.00 | 420.00 | 427.50 | 427.50 | 124,887 |
| Aug 2, 2024 | 499.00 | 500.00 | 460.00 | 460.00 | 460.00 | 96,193 |
| Aug 1, 2024 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | 22,694 |
| Jul 31, 2024 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | 140,337 |
| Jul 30, 2024 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | 58,617 |
| Jul 29, 2024 | 501.00 | 500.00 | 499.55 | 501.00 | 501.00 | 28,140 |
| Jul 26, 2024 | 502.00 | 506.00 | 498.00 | 506.00 | 506.00 | 25,174 |
| Jul 25, 2024 | 502.00 | 502.20 | 498.00 | 502.00 | 502.00 | 25,624 |
| Jul 24, 2024 | 502.00 | 502.20 | 498.00 | 502.00 | 502.00 | 18,016 |
| Jul 23, 2024 | 502.00 | 506.00 | 488.00 | 502.00 | 502.00 | 20,934 |
| Jul 22, 2024 | 502.00 | 506.00 | 498.00 | 502.00 | 502.00 | 25,546 |
| Jul 19, 2024 | 504.00 | 510.00 | 500.00 | 500.00 | 500.00 | 111,033 |
| Jul 18, 2024 | 502.00 | 504.78 | 499.00 | 502.00 | 502.00 | 9,289 |
| Jul 17, 2024 | 502.00 | 506.00 | 499.72 | 502.00 | 502.00 | 11,278 |
| Jul 16, 2024 | 502.00 | 503.00 | 498.00 | 502.00 | 502.00 | 14,628 |
| Jul 15, 2024 | 502.00 | 503.68 | 499.22 | 502.00 | 502.00 | 15,383 |
| Jul 12, 2024 | 503.00 | 506.00 | 498.00 | 502.00 | 502.00 | 29,387 |
| Jul 11, 2024 | 508.00 | 510.00 | 500.00 | 503.00 | 503.00 | 34,608 |
| Jul 10, 2024 | 525.00 | 525.87 | 500.03 | 508.00 | 508.00 | 71,456 |
| Jul 9, 2024 | 520.00 | 523.90 | 510.00 | 520.00 | 520.00 | 25,036 |
| Jul 8, 2024 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 40,399 |
| Jul 5, 2024 | 503.00 | 528.00 | 498.00 | 516.00 | 516.00 | 56,208 |
| Jul 4, 2024 | 496.00 | 507.20 | 492.00 | 503.00 | 503.00 | 18,830 |
| Jul 3, 2024 | 496.00 | 498.40 | 492.00 | 496.00 | 496.00 | 43,671 |
| Jul 2, 2024 | 496.00 | 500.00 | 493.34 | 496.00 | 496.00 | 60,247 |
| Jul 1, 2024 | 496.00 | 500.00 | 483.00 | 496.00 | 496.00 | 52,994 |
| Jun 28, 2024 | 496.00 | 497.69 | 492.00 | 496.00 | 496.00 | 26,021 |
| Jun 27, 2024 | 505.00 | 506.00 | 496.23 | 496.00 | 496.00 | 56,719 |
| Jun 26, 2024 | 505.00 | 510.00 | 500.10 | 505.00 | 505.00 | 8,220 |
| Jun 25, 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 12,506 |
| Jun 24, 2024 | 505.00 | 509.49 | 500.00 | 505.00 | 505.00 | 31,275 |
| Jun 21, 2024 | 503.00 | 527.00 | 500.00 | 505.00 | 505.00 | 116,668 |
| Jun 20, 2024 | 501.00 | 510.00 | 492.00 | 503.00 | 503.00 | 30,289 |
| Jun 19, 2024 | 501.00 | 510.00 | 492.00 | 501.00 | 501.00 | 16,158 |
| Jun 18, 2024 | 501.00 | 502.50 | 496.00 | 501.00 | 501.00 | 119,035 |
| Jun 17, 2024 | 501.00 | 501.90 | 494.00 | 494.00 | 494.00 | 14,717 |
| Jun 14, 2024 | 501.00 | 510.00 | 497.05 | 501.00 | 501.00 | 78,501 |
| Jun 13, 2024 | 501.00 | 503.43 | 497.60 | 501.00 | 501.00 | 24,424 |
| Jun 12, 2024 | 503.00 | 508.00 | 492.00 | 501.00 | 501.00 | 28,835 |
| Jun 11, 2024 | 495.00 | 508.60 | 492.20 | 503.00 | 503.00 | 176,523 |
| Jun 10, 2024 | 509.00 | 510.02 | 490.50 | 495.00 | 495.00 | 134,031 |
| Jun 7, 2024 | 509.00 | 511.25 | 500.00 | 509.00 | 509.00 | 39,402 |
| Jun 6, 2024 | 502.00 | 515.00 | 499.21 | 509.00 | 509.00 | 33,777 |
Related Tickers
101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.
5,230.00
+0.58%
STGN.SW StarragTornos Group AG
35.00
0.00%
DNZ.F Donaldson Company, Inc.
61.00
+0.83%
6363.T Torishima Pump Mfg. Co., Ltd.
1,882.00
-2.28%
NMAN.ST Nederman Holding AB (publ)
183.00
-0.54%
SULZF Sulzer Ltd
188.00
+5.15%
RNO.L Renold plc
71.60
-0.56%
SUN.SW Sulzer Ltd
159.40
+0.25%
WINDMACHIN.BO Windsor Machines Limited
344.85
-0.89%
SKB.F Koenig & Bauer AG
13.20
-1.20%