LSE - Delayed Quote GBp
Montanaro European Smaller Companies Trust plc (MTE.L)
160.50
-1.00
(-0.62%)
At close: May 9 at 4:35:09 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 | 161.50 | 163.00 | 159.70 | 160.50 | 160.50 | 167,916 |
| May 8, 2025 | 160.00 | 161.50 | 159.00 | 161.50 | 161.50 | 126,394 |
| May 7, 2025 | 160.00 | 160.28 | 159.00 | 159.00 | 159.00 | 107,484 |
| May 6, 2025 | 160.00 | 160.50 | 158.00 | 160.50 | 160.50 | 242,198 |
| May 2, 2025 | 157.50 | 160.00 | 156.00 | 159.50 | 159.50 | 317,221 |
| May 1, 2025 | 154.50 | 156.38 | 154.50 | 155.00 | 155.00 | 49,510 |
| Apr 30, 2025 | 154.50 | 155.65 | 153.83 | 155.50 | 155.50 | 177,326 |
| Apr 29, 2025 | 154.00 | 154.16 | 153.00 | 154.00 | 154.00 | 149,018 |
| Apr 28, 2025 | 153.50 | 154.50 | 152.68 | 153.50 | 153.50 | 128,452 |
| Apr 25, 2025 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 75,858 |
| Apr 24, 2025 | 152.00 | 152.50 | 151.50 | 152.50 | 152.50 | 92,486 |
| Apr 23, 2025 | 152.00 | 153.38 | 151.50 | 152.00 | 152.00 | 146,415 |
| Apr 22, 2025 | 149.50 | 151.00 | 145.72 | 150.00 | 150.00 | 352,308 |
| Apr 17, 2025 | 149.00 | 150.00 | 146.42 | 150.00 | 150.00 | 266,457 |
| Apr 16, 2025 | 151.50 | 151.50 | 145.33 | 150.50 | 150.50 | 402,165 |
| Apr 15, 2025 | 151.00 | 151.00 | 148.02 | 150.00 | 150.00 | 80,373 |
| Apr 14, 2025 | 151.00 | 151.00 | 147.10 | 150.00 | 150.00 | 164,364 |
| Apr 11, 2025 | 144.50 | 147.00 | 142.50 | 145.50 | 145.50 | 272,321 |
| Apr 10, 2025 | 147.00 | 152.23 | 143.50 | 144.50 | 144.50 | 336,942 |
| Apr 9, 2025 | 139.50 | 140.76 | 138.00 | 139.00 | 139.00 | 369,713 |
| Apr 8, 2025 | 142.00 | 144.32 | 140.48 | 144.00 | 144.00 | 2,845,325 |
| Apr 7, 2025 | 139.00 | 140.50 | 130.60 | 138.00 | 138.00 | 698,104 |
| Apr 4, 2025 | 147.00 | 148.98 | 141.00 | 142.00 | 142.00 | 310,697 |
| Apr 3, 2025 | 149.00 | 149.50 | 147.50 | 147.50 | 147.50 | 152,808 |
| Apr 2, 2025 | 150.50 | 151.00 | 149.60 | 150.50 | 150.50 | 190,912 |
| Apr 1, 2025 | 149.50 | 151.00 | 148.50 | 151.00 | 151.00 | 77,749 |
| Mar 31, 2025 | 150.00 | 151.00 | 147.50 | 148.50 | 148.50 | 153,553 |
| Mar 28, 2025 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 77,844 |
| Mar 27, 2025 | 153.00 | 154.90 | 152.00 | 152.50 | 152.50 | 286,722 |
| Mar 26, 2025 | 155.00 | 155.40 | 153.00 | 153.00 | 153.00 | 150,532 |
| Mar 25, 2025 | 155.00 | 156.13 | 154.50 | 154.50 | 154.50 | 111,940 |
| Mar 24, 2025 | 154.50 | 158.50 | 154.00 | 154.00 | 154.00 | 169,318 |
| Mar 21, 2025 | 155.00 | 156.10 | 154.00 | 154.50 | 154.50 | 866,169 |
| Mar 20, 2025 | 157.00 | 159.00 | 155.28 | 155.50 | 155.50 | 975,771 |
| Mar 19, 2025 | 156.50 | 157.25 | 156.43 | 156.50 | 156.50 | 1,070,494 |
| Mar 18, 2025 | 156.00 | 159.24 | 155.96 | 157.50 | 157.50 | 750,975 |
| Mar 17, 2025 | 155.50 | 155.87 | 151.50 | 155.50 | 155.50 | 440,962 |
| Mar 14, 2025 | 152.00 | 156.00 | 151.00 | 154.50 | 154.50 | 737,012 |
| Mar 13, 2025 | 151.50 | 152.49 | 151.45 | 152.00 | 152.00 | 591,156 |
| Mar 12, 2025 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 604,056 |
| Mar 11, 2025 | 153.50 | 153.50 | 152.26 | 152.50 | 152.50 | 458,716 |
| Mar 10, 2025 | 154.00 | 154.50 | 152.50 | 153.50 | 153.50 | 226,333 |
| Mar 7, 2025 | 154.50 | 155.00 | 153.50 | 155.00 | 155.00 | 1,129,662 |
| Mar 6, 2025 | 155.50 | 157.00 | 154.00 | 154.50 | 154.50 | 1,060,752 |
| Mar 5, 2025 | 151.00 | 155.00 | 151.00 | 154.50 | 154.50 | 1,036,795 |
| Mar 4, 2025 | 151.50 | 153.04 | 150.50 | 150.50 | 150.50 | 356,584 |
| Mar 3, 2025 | 152.50 | 154.10 | 151.57 | 152.50 | 152.50 | 437,405 |
| Feb 28, 2025 | 153.00 | 153.50 | 151.43 | 151.50 | 151.50 | 209,514 |
| Feb 27, 2025 | 155.50 | 156.98 | 153.00 | 153.00 | 153.00 | 367,129 |
| Feb 26, 2025 | 154.50 | 158.50 | 154.50 | 155.00 | 155.00 | 322,891 |
| Feb 25, 2025 | 154.50 | 156.00 | 154.00 | 154.00 | 154.00 | 204,387 |
| Feb 24, 2025 | 159.00 | 159.00 | 154.72 | 155.00 | 155.00 | 433,701 |
| Feb 21, 2025 | 156.00 | 158.47 | 156.00 | 156.50 | 156.50 | 977,934 |
| Feb 20, 2025 | 157.00 | 157.65 | 155.00 | 155.00 | 155.00 | 906,462 |
| Feb 19, 2025 | 159.00 | 159.62 | 156.50 | 157.00 | 157.00 | 492,895 |
| Feb 18, 2025 | 159.00 | 160.50 | 157.50 | 158.50 | 158.50 | 666,442 |
| Feb 17, 2025 | 158.50 | 160.50 | 158.33 | 159.50 | 159.50 | 347,437 |
| Feb 14, 2025 | 158.50 | 159.25 | 158.50 | 158.50 | 158.50 | 371,030 |
| Feb 13, 2025 | 159.00 | 160.50 | 157.50 | 157.50 | 157.50 | 259,444 |
| Feb 12, 2025 | 158.50 | 159.10 | 156.50 | 157.00 | 157.00 | 177,595 |
| Feb 11, 2025 | 157.50 | 158.60 | 156.50 | 157.50 | 157.50 | 644,104 |
| Feb 10, 2025 | 155.00 | 158.49 | 154.05 | 157.50 | 157.50 | 490,774 |
| Feb 7, 2025 | 156.50 | 156.50 | 154.50 | 155.00 | 155.00 | 100,141 |
| Feb 6, 2025 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 130,028 |
| Feb 5, 2025 | 153.50 | 154.75 | 152.02 | 154.50 | 154.50 | 395,631 |
| Feb 4, 2025 | 153.50 | 155.00 | 152.25 | 153.50 | 153.50 | 170,088 |
| Feb 3, 2025 | 152.50 | 154.50 | 151.07 | 153.00 | 153.00 | 488,300 |
| Jan 31, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 634,100 |
| Jan 30, 2025 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 321,983 |
| Jan 29, 2025 | 151.50 | 153.50 | 151.24 | 153.00 | 153.00 | 697,413 |
| Jan 28, 2025 | 151.50 | 152.00 | 150.00 | 151.00 | 151.00 | 147,635 |
| Jan 27, 2025 | 152.00 | 153.72 | 148.00 | 150.00 | 150.00 | 230,745 |
| Jan 24, 2025 | 154.00 | 155.00 | 152.50 | 152.50 | 152.50 | 146,537 |
| Jan 23, 2025 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | 1,305,962 |
| Jan 22, 2025 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 1,611,032 |
| Jan 21, 2025 | 148.00 | 149.55 | 147.50 | 149.50 | 149.50 | 610,246 |
| Jan 20, 2025 | 150.00 | 150.00 | 147.35 | 147.50 | 147.50 | 614,434 |
| Jan 17, 2025 | 146.50 | 147.50 | 146.50 | 146.50 | 146.50 | 288,850 |
| Jan 16, 2025 | 144.00 | 146.52 | 143.15 | 146.00 | 146.00 | 1,016,073 |
| Jan 15, 2025 | 142.00 | 143.30 | 142.00 | 143.75 | 143.75 | 594,390 |
| Jan 14, 2025 | 142.50 | 143.50 | 142.00 | 142.00 | 142.00 | 191,279 |
| Jan 13, 2025 | 141.50 | 143.00 | 140.50 | 141.00 | 141.00 | 253,419 |
| Jan 10, 2025 | 142.00 | 143.00 | 140.50 | 143.00 | 143.00 | 2,240,017 |
| Jan 9, 2025 | 142.50 | 143.50 | 141.89 | 142.00 | 142.00 | 85,287 |
| Jan 8, 2025 | 141.50 | 142.64 | 141.00 | 141.50 | 141.50 | 226,371 |
| Jan 7, 2025 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | 1,117,191 |
| Jan 6, 2025 | 142.00 | 143.50 | 140.50 | 142.00 | 142.00 | 345,369 |
| Jan 3, 2025 | 141.00 | 141.51 | 141.00 | 141.00 | 141.00 | 178,362 |
| Jan 2, 2025 | 140.50 | 142.00 | 138.57 | 142.00 | 142.00 | 79,155 |
| Dec 31, 2024 | 139.00 | 140.50 | 137.25 | 140.50 | 140.50 | 100,098 |
| Dec 30, 2024 | 139.00 | 141.00 | 138.21 | 139.00 | 139.00 | 127,766 |
| Dec 27, 2024 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | 112,516 |
| Dec 24, 2024 | 139.88 | 140.00 | 139.26 | 139.50 | 139.50 | 42,942 |
| Dec 23, 2024 | 139.50 | 141.00 | 139.50 | 139.50 | 139.50 | 47,870 |
| Dec 20, 2024 | 139.50 | 140.00 | 138.00 | 139.50 | 139.50 | 66,687 |
| Dec 19, 2024 | 0.3 Dividend | |||||
| Dec 19, 2024 | 139.50 | 141.00 | 138.50 | 138.50 | 138.50 | 38,934 |
| Dec 18, 2024 | 141.50 | 143.50 | 141.00 | 141.00 | 141.00 | 581,847 |
| Dec 17, 2024 | 141.00 | 142.51 | 141.00 | 141.00 | 141.00 | 141,561 |
| Dec 16, 2024 | 142.00 | 143.00 | 141.00 | 141.50 | 141.50 | 1,834,893 |
| Dec 13, 2024 | 142.00 | 143.00 | 142.00 | 142.75 | 142.75 | 175,851 |
| Dec 12, 2024 | 141.50 | 142.65 | 140.05 | 142.00 | 142.00 | 245,768 |
| Dec 11, 2024 | 141.50 | 142.00 | 140.19 | 141.50 | 141.50 | 318,324 |
| Dec 10, 2024 | 141.00 | 142.19 | 140.50 | 140.50 | 140.50 | 1,172,179 |
| Dec 9, 2024 | 141.50 | 142.50 | 140.02 | 142.00 | 142.00 | 439,740 |
| Dec 6, 2024 | 141.00 | 142.24 | 140.15 | 141.50 | 141.50 | 280,814 |
| Dec 5, 2024 | 142.00 | 142.50 | 140.39 | 142.00 | 142.00 | 339,148 |
| Dec 4, 2024 | 141.00 | 142.24 | 139.50 | 142.00 | 142.00 | 1,113,660 |
| Dec 3, 2024 | 139.50 | 140.50 | 136.78 | 140.50 | 140.50 | 362,707 |
| Dec 2, 2024 | 136.50 | 139.50 | 136.00 | 139.00 | 139.00 | 1,616,305 |
| Nov 29, 2024 | 136.00 | 137.56 | 135.10 | 136.50 | 136.50 | 360,666 |
| Nov 28, 2024 | 136.50 | 139.50 | 135.00 | 135.50 | 135.50 | 775,735 |
| Nov 27, 2024 | 138.00 | 140.08 | 136.00 | 136.00 | 136.00 | 471,734 |
| Nov 26, 2024 | 138.00 | 140.50 | 137.01 | 138.00 | 138.00 | 144,979 |
| Nov 25, 2024 | 138.50 | 140.50 | 137.04 | 138.50 | 138.50 | 598,437 |
| Nov 22, 2024 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 138,025 |
| Nov 21, 2024 | 136.50 | 139.13 | 136.00 | 136.50 | 136.50 | 198,751 |
| Nov 20, 2024 | 136.50 | 138.03 | 136.00 | 136.50 | 136.50 | 240,351 |
| Nov 19, 2024 | 139.00 | 140.49 | 136.35 | 136.50 | 136.50 | 277,288 |
| Nov 18, 2024 | 143.50 | 144.00 | 139.00 | 139.00 | 139.00 | 214,618 |
| Nov 15, 2024 | 141.00 | 143.50 | 139.62 | 140.00 | 140.00 | 131,935 |
| Nov 14, 2024 | 142.50 | 142.50 | 140.00 | 141.50 | 141.50 | 248,190 |
| Nov 13, 2024 | 143.50 | 143.90 | 139.85 | 140.50 | 140.50 | 386,588 |
| Nov 12, 2024 | 143.00 | 146.00 | 141.58 | 143.00 | 143.00 | 82,607 |
| Nov 11, 2024 | 143.00 | 145.50 | 142.50 | 143.00 | 143.00 | 268,141 |
| Nov 8, 2024 | 143.00 | 144.00 | 141.63 | 142.50 | 142.50 | 162,581 |
| Nov 7, 2024 | 142.50 | 144.00 | 142.35 | 144.00 | 144.00 | 350,657 |
| Nov 6, 2024 | 145.50 | 146.00 | 142.00 | 142.00 | 142.00 | 641,831 |
| Nov 5, 2024 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | 22,622 |
| Nov 4, 2024 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 411,569 |
| Nov 1, 2024 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 52,218 |
| Oct 31, 2024 | 145.50 | 145.50 | 143.13 | 145.00 | 145.00 | 125,740 |
| Oct 30, 2024 | 143.50 | 146.12 | 143.50 | 144.50 | 144.50 | 110,950 |
| Oct 29, 2024 | 144.50 | 147.00 | 144.38 | 146.00 | 146.00 | 464,223 |
| Oct 28, 2024 | 146.00 | 147.00 | 144.42 | 146.50 | 146.50 | 377,425 |
| Oct 25, 2024 | 144.00 | 146.50 | 144.00 | 144.00 | 144.00 | 147,454 |
| Oct 24, 2024 | 145.50 | 146.50 | 143.65 | 146.50 | 146.50 | 740,474 |
| Oct 23, 2024 | 143.20 | 145.37 | 143.20 | 145.00 | 145.00 | 232,763 |
| Oct 22, 2024 | 144.50 | 145.88 | 143.30 | 144.50 | 144.50 | 258,441 |
| Oct 21, 2024 | 146.00 | 146.00 | 144.65 | 145.50 | 145.50 | 213,347 |
| Oct 18, 2024 | 142.50 | 146.00 | 142.50 | 146.00 | 146.00 | 210,949 |
| Oct 17, 2024 | 145.00 | 146.00 | 143.72 | 145.75 | 145.75 | 362,519 |
| Oct 16, 2024 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 922,857 |
| Oct 15, 2024 | 145.00 | 145.00 | 141.50 | 143.75 | 143.75 | 914,318 |
| Oct 14, 2024 | 145.00 | 146.00 | 142.52 | 144.00 | 144.00 | 310,093 |
| Oct 11, 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 142.50 | 299,352 |
| Oct 10, 2024 | 143.00 | 143.76 | 142.65 | 143.75 | 143.75 | 82,646 |
| Oct 9, 2024 | 143.00 | 145.48 | 142.38 | 144.00 | 144.00 | 286,943 |
| Oct 8, 2024 | 141.50 | 145.50 | 141.50 | 145.50 | 145.50 | 72,141 |
| Oct 7, 2024 | 143.50 | 144.57 | 142.00 | 142.00 | 142.00 | 133,781 |
| Oct 4, 2024 | 143.50 | 144.50 | 143.04 | 144.00 | 144.00 | 118,827 |
| Oct 3, 2024 | 144.00 | 144.50 | 142.88 | 143.75 | 143.75 | 200,170 |
| Oct 2, 2024 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 132,444 |
| Oct 1, 2024 | 145.50 | 146.50 | 142.50 | 144.50 | 144.50 | 125,288 |
| Sep 30, 2024 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 118,139 |
| Sep 27, 2024 | 143.50 | 146.34 | 143.50 | 145.50 | 145.50 | 140,250 |
| Sep 26, 2024 | 144.00 | 146.00 | 143.50 | 144.50 | 144.50 | 1,329,118 |
| Sep 25, 2024 | 143.00 | 145.86 | 142.00 | 142.50 | 142.50 | 1,198,954 |
| Sep 24, 2024 | 146.00 | 146.00 | 142.05 | 144.00 | 144.00 | 410,109 |
| Sep 23, 2024 | 142.50 | 144.00 | 141.75 | 142.50 | 142.50 | 1,213,321 |
| Sep 20, 2024 | 143.00 | 145.50 | 142.50 | 143.50 | 143.50 | 245,278 |
| Sep 19, 2024 | 144.00 | 144.00 | 142.50 | 144.00 | 144.00 | 311,628 |
| Sep 18, 2024 | 143.50 | 144.38 | 142.00 | 142.00 | 142.00 | 283,060 |
| Sep 17, 2024 | 143.50 | 144.45 | 143.50 | 143.50 | 143.50 | 34,800 |
| Sep 16, 2024 | 144.00 | 146.00 | 144.00 | 144.50 | 144.50 | 164,489 |
| Sep 13, 2024 | 143.00 | 144.25 | 141.80 | 144.00 | 144.00 | 207,502 |
| Sep 12, 2024 | 143.00 | 143.00 | 141.49 | 141.50 | 141.50 | 252,416 |
| Sep 11, 2024 | 141.00 | 142.50 | 140.50 | 140.50 | 140.50 | 71,918 |
| Sep 10, 2024 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 817,663 |
| Sep 9, 2024 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 187,182 |
| Sep 6, 2024 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 214,423 |
| Sep 5, 2024 | 142.50 | 143.24 | 141.80 | 142.00 | 142.00 | 95,604 |
| Sep 4, 2024 | 142.00 | 143.50 | 139.10 | 142.00 | 142.00 | 222,301 |
| Sep 3, 2024 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 288,547 |
| Sep 2, 2024 | 144.50 | 145.00 | 143.00 | 144.00 | 144.00 | 418,331 |
| Aug 30, 2024 | 142.50 | 144.85 | 142.50 | 144.50 | 144.50 | 72,683 |
| Aug 29, 2024 | 144.50 | 144.79 | 142.50 | 144.00 | 144.00 | 314,860 |
| Aug 28, 2024 | 142.50 | 144.63 | 142.50 | 143.75 | 143.75 | 107,596 |
| Aug 27, 2024 | 142.50 | 145.00 | 142.50 | 143.50 | 143.50 | 167,515 |
| Aug 23, 2024 | 144.50 | 145.50 | 141.95 | 144.25 | 144.25 | 94,272 |
| Aug 22, 2024 | 142.50 | 145.00 | 141.24 | 144.50 | 144.50 | 230,208 |
| Aug 21, 2024 | 143.00 | 143.88 | 139.00 | 143.50 | 143.50 | 114,065 |
| Aug 20, 2024 | 142.50 | 143.50 | 139.73 | 143.00 | 143.00 | 283,524 |
| Aug 19, 2024 | 141.50 | 143.50 | 139.84 | 143.00 | 143.00 | 122,388 |
| Aug 16, 2024 | 141.50 | 142.00 | 139.84 | 141.50 | 141.50 | 378,795 |
| Aug 15, 2024 | 0.9 Dividend | |||||
| Aug 15, 2024 | 139.00 | 143.17 | 138.50 | 142.00 | 142.00 | 171,645 |
| Aug 14, 2024 | 141.50 | 143.50 | 139.50 | 143.50 | 143.49 | 84,540 |
| Aug 13, 2024 | 141.00 | 142.58 | 139.88 | 141.00 | 140.99 | 137,621 |
| Aug 12, 2024 | 142.00 | 144.00 | 138.50 | 143.00 | 142.99 | 158,305 |
| Aug 9, 2024 | 141.00 | 143.00 | 139.27 | 143.00 | 142.99 | 289,764 |
| Aug 8, 2024 | 139.50 | 141.01 | 138.93 | 141.00 | 140.99 | 241,031 |
| Aug 7, 2024 | 139.00 | 142.50 | 136.50 | 142.00 | 141.99 | 90,452 |
| Aug 6, 2024 | 138.00 | 140.32 | 135.98 | 138.50 | 138.49 | 322,321 |
| Aug 5, 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 136.99 | 165,997 |
| Aug 2, 2024 | 141.50 | 143.19 | 140.00 | 140.00 | 139.99 | 165,157 |
| Aug 1, 2024 | 143.00 | 145.00 | 141.92 | 143.00 | 142.99 | 432,184 |
| Jul 31, 2024 | 140.50 | 145.00 | 140.50 | 145.00 | 144.99 | 87,100 |
| Jul 30, 2024 | 141.00 | 142.72 | 138.45 | 142.00 | 141.99 | 329,074 |
| Jul 29, 2024 | 141.00 | 142.48 | 139.75 | 142.00 | 141.99 | 398,776 |
| Jul 26, 2024 | 140.50 | 142.50 | 136.70 | 141.00 | 140.99 | 171,267 |
| Jul 25, 2024 | 139.00 | 140.97 | 136.57 | 140.25 | 140.24 | 105,710 |
| Jul 24, 2024 | 139.50 | 142.50 | 139.50 | 141.00 | 140.99 | 186,152 |
| Jul 23, 2024 | 141.50 | 142.84 | 140.74 | 141.50 | 141.49 | 74,620 |
| Jul 22, 2024 | 142.00 | 144.00 | 141.28 | 142.00 | 141.99 | 230,216 |
| Jul 19, 2024 | 141.50 | 141.50 | 139.25 | 140.50 | 140.49 | 44,667 |
| Jul 18, 2024 | 143.00 | 144.50 | 140.80 | 142.50 | 142.49 | 209,504 |
| Jul 17, 2024 | 141.50 | 144.50 | 141.20 | 142.50 | 142.49 | 169,851 |
| Jul 16, 2024 | 142.00 | 143.12 | 140.50 | 142.00 | 141.99 | 173,276 |
| Jul 15, 2024 | 143.00 | 144.50 | 141.55 | 143.50 | 143.49 | 165,843 |
| Jul 12, 2024 | 142.50 | 144.50 | 141.73 | 144.00 | 143.99 | 272,730 |
| Jul 11, 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 142.99 | 1,293,990 |
| Jul 10, 2024 | 140.00 | 142.50 | 139.16 | 139.50 | 139.49 | 134,365 |
| Jul 9, 2024 | 141.00 | 142.00 | 139.98 | 140.00 | 139.99 | 237,971 |
| Jul 8, 2024 | 141.50 | 142.26 | 138.87 | 141.50 | 141.49 | 267,707 |
| Jul 5, 2024 | 140.00 | 142.50 | 140.00 | 141.00 | 140.99 | 597,427 |
| Jul 4, 2024 | 139.00 | 141.00 | 138.54 | 140.00 | 139.99 | 170,491 |
| Jul 3, 2024 | 138.50 | 140.49 | 137.10 | 139.50 | 139.49 | 81,307 |
| Jul 2, 2024 | 137.50 | 139.00 | 137.00 | 139.00 | 138.99 | 243,206 |
| Jul 1, 2024 | 139.50 | 142.50 | 138.50 | 138.50 | 138.49 | 364,360 |
| Jun 28, 2024 | 139.00 | 142.50 | 138.15 | 138.50 | 138.49 | 319,095 |
| Jun 27, 2024 | 138.50 | 141.50 | 138.10 | 139.50 | 139.49 | 472,641 |
| Jun 26, 2024 | 140.50 | 142.50 | 138.35 | 138.50 | 138.49 | 295,826 |
| Jun 25, 2024 | 141.00 | 141.27 | 137.50 | 139.00 | 138.99 | 75,357 |
| Jun 24, 2024 | 142.00 | 143.00 | 139.96 | 141.00 | 140.99 | 311,345 |
| Jun 21, 2024 | 140.00 | 142.50 | 138.24 | 141.50 | 141.49 | 860,589 |
| Jun 20, 2024 | 139.00 | 141.81 | 139.00 | 140.50 | 140.49 | 671,732 |
| Jun 19, 2024 | 138.00 | 140.00 | 137.73 | 139.00 | 138.99 | 195,147 |
| Jun 18, 2024 | 138.50 | 140.00 | 138.27 | 140.00 | 139.99 | 372,152 |
| Jun 17, 2024 | 138.00 | 140.50 | 137.11 | 140.00 | 139.99 | 440,178 |
| Jun 14, 2024 | 140.50 | 144.40 | 139.00 | 139.50 | 139.49 | 205,614 |
| Jun 13, 2024 | 141.50 | 143.56 | 140.74 | 142.50 | 142.49 | 391,067 |
| Jun 12, 2024 | 142.00 | 145.16 | 140.87 | 144.00 | 143.99 | 362,138 |
| Jun 11, 2024 | 142.50 | 144.75 | 140.29 | 142.00 | 141.99 | 167,671 |
| Jun 10, 2024 | 142.00 | 145.50 | 141.00 | 142.00 | 141.99 | 174,858 |
| Jun 7, 2024 | 143.50 | 145.00 | 141.50 | 145.00 | 144.99 | 286,600 |
| Jun 6, 2024 | 144.00 | 145.00 | 143.06 | 144.50 | 144.49 | 88,252 |
| Jun 5, 2024 | 141.50 | 144.50 | 141.50 | 143.50 | 143.49 | 278,154 |
| Jun 4, 2024 | 142.00 | 143.28 | 140.72 | 142.00 | 141.99 | 128,890 |
| Jun 3, 2024 | 143.50 | 146.00 | 142.50 | 142.50 | 142.49 | 231,455 |
| May 31, 2024 | 143.00 | 143.96 | 140.50 | 142.50 | 142.49 | 60,972 |
| May 30, 2024 | 142.50 | 143.50 | 141.54 | 142.50 | 142.49 | 77,697 |
| May 29, 2024 | 143.00 | 145.50 | 141.75 | 142.50 | 142.49 | 152,149 |
| May 28, 2024 | 144.50 | 145.00 | 141.00 | 145.00 | 144.99 | 423,635 |
| May 24, 2024 | 141.50 | 145.00 | 141.45 | 143.50 | 143.49 | 158,554 |
| May 23, 2024 | 143.50 | 145.32 | 142.80 | 144.50 | 144.49 | 238,020 |
| May 22, 2024 | 140.00 | 145.00 | 140.00 | 144.00 | 143.99 | 300,990 |
| May 21, 2024 | 142.50 | 144.50 | 141.31 | 144.00 | 143.99 | 329,228 |
| May 20, 2024 | 142.00 | 143.38 | 140.86 | 143.00 | 142.99 | 293,670 |
| May 17, 2024 | 140.00 | 143.00 | 140.00 | 142.00 | 141.99 | 79,207 |
| May 16, 2024 | 142.50 | 144.00 | 141.83 | 143.50 | 143.49 | 238,540 |
| May 15, 2024 | 143.00 | 144.00 | 141.80 | 143.00 | 142.99 | 228,379 |
| May 14, 2024 | 141.50 | 142.50 | 140.44 | 141.50 | 141.49 | 121,271 |
| May 13, 2024 | 142.00 | 142.67 | 141.00 | 141.00 | 140.99 | 190,560 |
| May 10, 2024 | 140.00 | 142.50 | 137.95 | 142.50 | 142.49 | 205,842 |
| May 9, 2024 | 142.00 | 142.00 | 138.02 | 140.50 | 140.49 | 361,150 |
Related Tickers
SDP.L Schroder Investment Trust - Schroder AsiaPacific Fund plc
521.00
+0.58%
FGT.L Finsbury Growth & Income Trust PLC
914.00
-0.22%
BRSC.L BlackRock Smaller Companies Trust plc
1,306.00
+0.31%
BGCG.L Baillie Gifford China Growth Trust PLC
248.00
+1.64%
TEM.L Templeton Emerging Markets Investment Trust plc
169.80
+0.59%
JUGI.L JPMorgan UK Small Cap Growth & Income Plc
319.50
+0.95%
HRI.L Herald Investment Trust PLC
2,090.00
+0.97%
JUSC.L JPMorgan US Smaller Companies Investment Trust plc
391.00
+0.26%
THRG.L BlackRock Throgmorton Trust plc
568.00
-0.18%
AWEM.L Ashoka Whiteoak Emerging Markets Trust Plc
121.00
+1.26%