LSE - Delayed Quote GBp
Time Finance plc (TIME.L)
59.50
+0.50
+(0.85%)
At close: May 16 at 5:15:00 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 16, 2025 | 59.00 | 61.40 | 59.00 | 59.50 | 59.50 | 389,390 |
| May 15, 2025 | 58.00 | 59.96 | 57.04 | 59.00 | 59.00 | 96,642 |
| May 14, 2025 | 58.00 | 59.00 | 57.06 | 58.00 | 58.00 | 42,444 |
| May 13, 2025 | 57.50 | 58.66 | 57.06 | 58.00 | 58.00 | 113,583 |
| May 12, 2025 | 56.00 | 58.15 | 55.00 | 57.50 | 57.50 | 213,307 |
| May 9, 2025 | 56.00 | 56.90 | 55.50 | 56.00 | 56.00 | 59,635 |
| May 8, 2025 | 55.50 | 57.00 | 53.00 | 56.00 | 56.00 | 500,771 |
| May 7, 2025 | 56.00 | 56.05 | 54.50 | 55.50 | 55.50 | 130,869 |
| May 6, 2025 | 56.50 | 57.89 | 55.00 | 56.00 | 56.00 | 129,511 |
| May 2, 2025 | 55.00 | 55.89 | 54.05 | 55.50 | 55.50 | 70,047 |
| May 1, 2025 | 57.00 | 57.19 | 54.15 | 55.00 | 55.00 | 87,801 |
| Apr 30, 2025 | 57.00 | 57.94 | 56.26 | 57.00 | 57.00 | 100,304 |
| Apr 29, 2025 | 56.00 | 57.90 | 55.65 | 57.00 | 57.00 | 100,874 |
| Apr 28, 2025 | 56.00 | 57.00 | 55.52 | 56.00 | 56.00 | 220,500 |
| Apr 25, 2025 | 54.50 | 57.88 | 55.00 | 56.00 | 56.00 | 275,420 |
| Apr 24, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 183,556 |
| Apr 23, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 212,066 |
| Apr 22, 2025 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | 36,783 |
| Apr 17, 2025 | 53.00 | 54.00 | 52.44 | 53.50 | 53.50 | 124,093 |
| Apr 16, 2025 | 53.00 | 53.50 | 51.32 | 53.00 | 53.00 | 158,341 |
| Apr 15, 2025 | 49.50 | 53.00 | 49.05 | 53.00 | 53.00 | 339,571 |
| Apr 14, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 153,527 |
| Apr 11, 2025 | 48.50 | 48.95 | 48.00 | 48.50 | 48.50 | 399,698 |
| Apr 10, 2025 | 47.50 | 49.68 | 47.00 | 48.50 | 48.50 | 607,625 |
| Apr 9, 2025 | 47.50 | 47.02 | 46.00 | 46.50 | 46.50 | 208,421 |
| Apr 8, 2025 | 45.50 | 48.80 | 46.00 | 47.50 | 47.50 | 261,979 |
| Apr 7, 2025 | 46.75 | 46.84 | 43.25 | 45.50 | 45.50 | 566,303 |
| Apr 4, 2025 | 47.50 | 48.00 | 44.25 | 46.75 | 46.75 | 552,308 |
| Apr 3, 2025 | 49.50 | 48.00 | 46.25 | 48.00 | 48.00 | 422,006 |
| Apr 2, 2025 | 50.50 | 50.50 | 49.00 | 49.50 | 49.50 | 70,650 |
| Apr 1, 2025 | 49.00 | 50.50 | 48.33 | 50.50 | 50.50 | 477,402 |
| Mar 31, 2025 | 51.50 | 51.77 | 48.00 | 49.00 | 49.00 | 312,705 |
| Mar 28, 2025 | 52.50 | 52.97 | 51.00 | 51.50 | 51.50 | 166,764 |
| Mar 27, 2025 | 53.00 | 53.20 | 52.00 | 52.50 | 52.50 | 197,108 |
| Mar 26, 2025 | 54.50 | 54.88 | 51.25 | 53.00 | 53.00 | 350,297 |
| Mar 25, 2025 | 55.00 | 56.00 | 52.20 | 54.50 | 54.50 | 902,290 |
| Mar 24, 2025 | 50.50 | 54.00 | 50.10 | 53.50 | 53.50 | 396,049 |
| Mar 21, 2025 | 50.50 | 50.50 | 50.08 | 50.50 | 50.50 | 21,990 |
| Mar 20, 2025 | 50.50 | 50.98 | 50.00 | 50.50 | 50.50 | 216,682 |
| Mar 19, 2025 | 49.75 | 51.00 | 49.50 | 50.50 | 50.50 | 181,283 |
| Mar 18, 2025 | 50.50 | 50.99 | 49.00 | 50.00 | 50.00 | 387,441 |
| Mar 17, 2025 | 50.50 | 51.00 | 49.52 | 50.50 | 50.50 | 342,014 |
| Mar 14, 2025 | 49.50 | 51.00 | 49.00 | 50.50 | 50.50 | 272,536 |
| Mar 13, 2025 | 50.50 | 50.68 | 48.50 | 49.50 | 49.50 | 198,674 |
| Mar 12, 2025 | 47.50 | 51.70 | 47.25 | 51.20 | 51.20 | 596,004 |
| Mar 11, 2025 | 50.50 | 50.05 | 46.53 | 47.50 | 47.50 | 1,147,226 |
| Mar 10, 2025 | 52.50 | 52.25 | 49.70 | 50.50 | 50.50 | 644,826 |
| Mar 7, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 49,661 |
| Mar 6, 2025 | 53.50 | 53.70 | 52.01 | 52.50 | 52.50 | 223,839 |
| Mar 5, 2025 | 53.00 | 53.75 | 52.33 | 53.50 | 53.50 | 322,101 |
| Mar 4, 2025 | 55.50 | 55.70 | 52.30 | 53.00 | 53.00 | 513,621 |
| Mar 3, 2025 | 52.50 | 55.77 | 52.00 | 55.50 | 55.50 | 360,312 |
| Feb 28, 2025 | 55.50 | 57.00 | 50.52 | 52.50 | 52.50 | 1,421,176 |
| Feb 27, 2025 | 53.50 | 55.75 | 47.03 | 55.50 | 55.50 | 4,187,209 |
| Feb 26, 2025 | 53.50 | 53.85 | 53.00 | 53.50 | 53.50 | 87,741 |
| Feb 25, 2025 | 54.00 | 55.00 | 53.10 | 53.50 | 53.50 | 205,620 |
| Feb 24, 2025 | 57.50 | 58.00 | 53.22 | 54.00 | 54.00 | 972,764 |
| Feb 21, 2025 | 59.00 | 59.00 | 57.00 | 57.50 | 57.50 | 133,323 |
| Feb 20, 2025 | 59.00 | 60.00 | 58.30 | 59.00 | 59.00 | 161,235 |
| Feb 19, 2025 | 60.00 | 60.47 | 58.30 | 59.00 | 59.00 | 150,034 |
| Feb 18, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 255,586 |
| Feb 17, 2025 | 61.00 | 62.00 | 60.15 | 61.00 | 61.00 | 140,039 |
| Feb 14, 2025 | 61.00 | 62.00 | 60.30 | 61.00 | 61.00 | 139,631 |
| Feb 13, 2025 | 60.00 | 62.00 | 59.71 | 61.00 | 61.00 | 313,878 |
| Feb 12, 2025 | 60.00 | 61.00 | 59.67 | 60.00 | 60.00 | 175,093 |
| Feb 11, 2025 | 60.00 | 61.00 | 59.55 | 60.00 | 60.00 | 211,327 |
| Feb 10, 2025 | 60.00 | 60.92 | 59.30 | 60.00 | 60.00 | 136,648 |
| Feb 7, 2025 | 60.00 | 60.75 | 58.65 | 60.00 | 60.00 | 181,142 |
| Feb 6, 2025 | 60.00 | 60.19 | 59.10 | 60.00 | 60.00 | 70,644 |
| Feb 5, 2025 | 60.00 | 60.68 | 59.10 | 60.00 | 60.00 | 105,091 |
| Feb 4, 2025 | 60.00 | 61.00 | 59.28 | 60.00 | 60.00 | 114,534 |
| Feb 3, 2025 | 60.00 | 60.80 | 58.48 | 60.00 | 60.00 | 307,001 |
| Jan 31, 2025 | 57.50 | 60.97 | 57.60 | 60.00 | 60.00 | 487,752 |
| Jan 30, 2025 | 59.50 | 60.00 | 56.25 | 57.50 | 57.50 | 464,522 |
| Jan 29, 2025 | 62.00 | 62.93 | 58.00 | 59.50 | 59.50 | 648,990 |
| Jan 28, 2025 | 66.00 | 66.89 | 61.06 | 62.00 | 62.00 | 656,939 |
| Jan 27, 2025 | 64.00 | 66.00 | 63.00 | 64.50 | 64.50 | 689,474 |
| Jan 24, 2025 | 64.00 | 64.60 | 63.00 | 64.00 | 64.00 | 284,457 |
| Jan 23, 2025 | 64.00 | 64.37 | 63.00 | 64.00 | 64.00 | 79,612 |
| Jan 22, 2025 | 64.00 | 64.90 | 63.05 | 64.00 | 64.00 | 153,463 |
| Jan 21, 2025 | 64.50 | 64.90 | 63.25 | 64.00 | 64.00 | 111,744 |
| Jan 20, 2025 | 63.50 | 66.50 | 63.99 | 64.50 | 64.50 | 363,169 |
| Jan 17, 2025 | 63.00 | 64.00 | 62.00 | 63.50 | 63.50 | 131,485 |
| Jan 16, 2025 | 64.00 | 64.24 | 62.00 | 63.00 | 63.00 | 146,062 |
| Jan 15, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 190,995 |
| Jan 14, 2025 | 64.00 | 65.80 | 63.28 | 64.00 | 64.00 | 348,201 |
| Jan 13, 2025 | 63.00 | 64.98 | 62.83 | 64.00 | 64.00 | 198,465 |
| Jan 10, 2025 | 61.50 | 64.00 | 61.25 | 63.00 | 63.00 | 309,213 |
| Jan 9, 2025 | 61.30 | 62.85 | 61.25 | 61.50 | 61.50 | 76,119 |
| Jan 8, 2025 | 64.50 | 65.00 | 60.00 | 61.30 | 61.30 | 402,325 |
| Jan 7, 2025 | 64.20 | 64.77 | 64.00 | 64.50 | 64.50 | 121,552 |
| Jan 6, 2025 | 61.00 | 64.67 | 60.88 | 64.20 | 64.20 | 632,884 |
| Jan 3, 2025 | 61.50 | 62.00 | 60.63 | 61.00 | 61.00 | 477,978 |
| Jan 2, 2025 | 62.00 | 63.00 | 61.10 | 61.50 | 61.50 | 175,732 |
| Dec 31, 2024 | 62.00 | 62.83 | 61.88 | 62.00 | 62.00 | 97,334 |
| Dec 30, 2024 | 61.00 | 62.88 | 60.50 | 62.00 | 62.00 | 278,332 |
| Dec 27, 2024 | 62.00 | 62.48 | 60.00 | 61.00 | 61.00 | 282,062 |
| Dec 24, 2024 | 61.00 | 62.99 | 60.77 | 62.00 | 62.00 | 135,516 |
| Dec 23, 2024 | 59.00 | 62.00 | 59.14 | 61.00 | 61.00 | 233,475 |
| Dec 20, 2024 | 60.50 | 61.00 | 59.07 | 59.00 | 59.00 | 268,502 |
| Dec 19, 2024 | 60.50 | 61.80 | 57.20 | 60.50 | 60.50 | 843,656 |
| Dec 18, 2024 | 57.00 | 60.94 | 56.32 | 60.00 | 60.00 | 434,803 |
| Dec 17, 2024 | 57.00 | 57.50 | 56.20 | 57.00 | 57.00 | 220,695 |
| Dec 16, 2024 | 57.50 | 58.00 | 56.22 | 57.00 | 57.00 | 206,809 |
| Dec 13, 2024 | 58.00 | 58.92 | 57.00 | 57.50 | 57.50 | 45,241 |
| Dec 12, 2024 | 58.00 | 58.80 | 57.25 | 58.00 | 58.00 | 115,206 |
| Dec 11, 2024 | 58.50 | 58.99 | 57.50 | 58.00 | 58.00 | 38,553 |
| Dec 10, 2024 | 58.00 | 58.99 | 58.07 | 58.50 | 58.50 | 112,397 |
| Dec 9, 2024 | 58.00 | 58.74 | 57.64 | 58.00 | 58.00 | 318,462 |
| Dec 6, 2024 | 58.00 | 59.00 | 57.30 | 58.00 | 58.00 | 128,123 |
| Dec 5, 2024 | 58.50 | 58.75 | 58.00 | 58.00 | 58.00 | 148,152 |
| Dec 4, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 119,156 |
| Dec 3, 2024 | 57.50 | 58.50 | 57.00 | 58.00 | 58.00 | 134,254 |
| Dec 2, 2024 | 57.50 | 57.74 | 56.10 | 57.50 | 57.50 | 188,604 |
| Nov 29, 2024 | 58.50 | 58.05 | 57.00 | 57.50 | 57.50 | 160,546 |
| Nov 28, 2024 | 58.70 | 59.00 | 58.00 | 58.50 | 58.50 | 132,598 |
| Nov 27, 2024 | 58.50 | 59.35 | 58.27 | 58.70 | 58.70 | 435,129 |
| Nov 26, 2024 | 58.80 | 59.09 | 58.11 | 58.50 | 58.50 | 271,210 |
| Nov 25, 2024 | 59.00 | 59.88 | 58.13 | 58.80 | 58.80 | 361,804 |
| Nov 22, 2024 | 60.00 | 60.28 | 58.00 | 59.00 | 59.00 | 124,701 |
| Nov 21, 2024 | 60.00 | 62.00 | 59.25 | 60.00 | 60.00 | 287,879 |
| Nov 20, 2024 | 56.50 | 60.69 | 57.65 | 60.60 | 60.60 | 578,530 |
| Nov 19, 2024 | 56.00 | 57.50 | 55.00 | 56.50 | 56.50 | 153,385 |
| Nov 18, 2024 | 58.00 | 59.00 | 55.44 | 56.00 | 56.00 | 143,717 |
| Nov 15, 2024 | 58.00 | 59.00 | 57.15 | 58.00 | 58.00 | 216,060 |
| Nov 14, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 201,617 |
| Nov 13, 2024 | 58.50 | 59.00 | 57.02 | 58.00 | 58.00 | 80,615 |
| Nov 12, 2024 | 55.50 | 59.30 | 55.04 | 58.00 | 58.00 | 1,400,592 |
| Nov 11, 2024 | 57.00 | 56.25 | 52.00 | 52.50 | 52.50 | 934,942 |
| Nov 8, 2024 | 58.00 | 59.00 | 56.50 | 57.50 | 57.50 | 118,510 |
| Nov 7, 2024 | 58.00 | 59.00 | 57.20 | 58.00 | 58.00 | 56,191 |
| Nov 6, 2024 | 59.50 | 59.50 | 57.10 | 58.00 | 58.00 | 171,528 |
| Nov 5, 2024 | 60.00 | 60.58 | 58.25 | 59.50 | 59.50 | 370,691 |
| Nov 4, 2024 | 58.00 | 60.99 | 59.00 | 60.00 | 60.00 | 288,490 |
| Nov 1, 2024 | 58.00 | 59.00 | 57.44 | 58.00 | 58.00 | 139,666 |
| Oct 31, 2024 | 58.00 | 58.90 | 52.00 | 58.00 | 58.00 | 299,242 |
| Oct 30, 2024 | 53.00 | 60.00 | 52.00 | 58.00 | 58.00 | 787,043 |
| Oct 29, 2024 | 53.00 | 53.59 | 51.00 | 53.00 | 53.00 | 273,053 |
| Oct 28, 2024 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | 494,719 |
| Oct 25, 2024 | 57.00 | 57.85 | 56.59 | 57.00 | 57.00 | 76,115 |
| Oct 24, 2024 | 56.50 | 58.00 | 56.20 | 56.50 | 56.50 | 95,007 |
| Oct 23, 2024 | 55.00 | 57.00 | 55.29 | 57.00 | 57.00 | 286,664 |
| Oct 22, 2024 | 58.00 | 58.42 | 54.55 | 55.00 | 55.00 | 321,224 |
| Oct 21, 2024 | 58.00 | 58.84 | 57.42 | 58.00 | 58.00 | 103,162 |
| Oct 18, 2024 | 60.00 | 60.35 | 57.10 | 58.00 | 58.00 | 305,706 |
| Oct 17, 2024 | 60.00 | 60.50 | 59.00 | 60.00 | 60.00 | 47,240 |
| Oct 16, 2024 | 59.00 | 61.00 | 58.72 | 60.00 | 60.00 | 109,966 |
| Oct 15, 2024 | 59.00 | 60.00 | 58.72 | 59.00 | 59.00 | 310,574 |
| Oct 14, 2024 | 58.00 | 59.75 | 58.10 | 59.00 | 59.00 | 128,676 |
| Oct 11, 2024 | 58.00 | 58.90 | 57.00 | 58.00 | 58.00 | 384,455 |
| Oct 10, 2024 | 60.80 | 61.00 | 58.00 | 58.00 | 58.00 | 371,993 |
| Oct 9, 2024 | 60.80 | 61.60 | 60.02 | 60.80 | 60.80 | 169,423 |
| Oct 8, 2024 | 63.00 | 63.24 | 60.40 | 60.80 | 60.80 | 203,355 |
| Oct 7, 2024 | 59.50 | 63.80 | 59.00 | 63.00 | 63.00 | 821,005 |
| Oct 4, 2024 | 59.50 | 61.00 | 59.10 | 59.50 | 59.50 | 493,269 |
| Oct 3, 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 137,571 |
| Oct 2, 2024 | 60.50 | 61.00 | 59.22 | 59.50 | 59.50 | 245,664 |
| Oct 1, 2024 | 57.00 | 60.45 | 56.65 | 60.00 | 60.00 | 714,441 |
| Sep 30, 2024 | 57.50 | 57.88 | 56.25 | 57.00 | 57.00 | 159,839 |
| Sep 27, 2024 | 56.00 | 57.88 | 55.92 | 57.50 | 57.50 | 650,747 |
| Sep 26, 2024 | 54.00 | 57.00 | 54.19 | 55.60 | 55.60 | 516,353 |
| Sep 25, 2024 | 58.00 | 58.50 | 53.25 | 54.00 | 54.00 | 901,412 |
| Sep 24, 2024 | 52.00 | 56.75 | 52.00 | 56.20 | 56.20 | 570,557 |
| Sep 23, 2024 | 52.50 | 52.84 | 51.56 | 52.00 | 52.00 | 112,518 |
| Sep 20, 2024 | 52.50 | 52.84 | 52.33 | 52.50 | 52.50 | 14,753 |
| Sep 19, 2024 | 52.00 | 52.84 | 51.28 | 52.50 | 52.50 | 139,008 |
| Sep 18, 2024 | 52.00 | 52.50 | 51.26 | 52.00 | 52.00 | 19,177 |
| Sep 17, 2024 | 52.00 | 52.50 | 51.25 | 52.00 | 52.00 | 21,941 |
| Sep 16, 2024 | 52.00 | 52.50 | 51.25 | 52.00 | 52.00 | 19,967 |
| Sep 13, 2024 | 52.50 | 53.00 | 51.10 | 52.00 | 52.00 | 105,841 |
| Sep 12, 2024 | 52.50 | 52.65 | 52.00 | 52.50 | 52.50 | 49,946 |
| Sep 11, 2024 | 53.00 | 53.30 | 52.05 | 52.50 | 52.50 | 105,719 |
| Sep 10, 2024 | 50.50 | 54.00 | 50.99 | 53.00 | 53.00 | 334,928 |
| Sep 9, 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 25,102 |
| Sep 6, 2024 | 50.50 | 50.59 | 50.00 | 50.50 | 50.50 | 42,318 |
| Sep 5, 2024 | 50.50 | 50.78 | 50.00 | 50.50 | 50.50 | 142,423 |
| Sep 4, 2024 | 53.00 | 53.19 | 50.10 | 50.50 | 50.50 | 173,726 |
| Sep 3, 2024 | 53.00 | 53.24 | 52.15 | 53.00 | 53.00 | 19,828 |
| Sep 2, 2024 | 54.00 | 54.50 | 52.13 | 53.00 | 53.00 | 90,598 |
| Aug 30, 2024 | 54.00 | 54.66 | 53.50 | 54.00 | 54.00 | 70,976 |
| Aug 29, 2024 | 54.00 | 54.75 | 53.50 | 54.00 | 54.00 | 123,132 |
| Aug 28, 2024 | 53.50 | 54.97 | 53.50 | 54.00 | 54.00 | 114,066 |
| Aug 27, 2024 | 53.50 | 54.00 | 53.04 | 53.50 | 53.50 | 143,652 |
| Aug 23, 2024 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 202,455 |
| Aug 22, 2024 | 52.00 | 53.00 | 51.71 | 52.00 | 52.00 | 446,840 |
| Aug 21, 2024 | 52.00 | 52.60 | 51.71 | 52.00 | 52.00 | 17,499 |
| Aug 20, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 191,996 |
| Aug 19, 2024 | 51.50 | 52.88 | 51.30 | 52.00 | 52.00 | 67,133 |
| Aug 16, 2024 | 51.50 | 51.78 | 50.25 | 51.50 | 51.50 | 77,400 |
| Aug 15, 2024 | 51.30 | 52.75 | 51.50 | 51.50 | 51.50 | 345,892 |
| Aug 14, 2024 | 51.50 | 51.77 | 51.00 | 51.30 | 51.30 | 114,756 |
| Aug 13, 2024 | 50.20 | 52.19 | 50.45 | 51.50 | 51.50 | 207,303 |
| Aug 12, 2024 | 47.50 | 50.87 | 48.00 | 50.20 | 50.20 | 122,246 |
| Aug 9, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 262,731 |
| Aug 8, 2024 | 49.00 | 48.58 | 47.00 | 47.50 | 47.50 | 218,767 |
| Aug 7, 2024 | 49.00 | 49.60 | 48.30 | 49.00 | 49.00 | 94,832 |
| Aug 6, 2024 | 49.00 | 50.00 | 48.30 | 49.00 | 49.00 | 202,251 |
| Aug 5, 2024 | 52.00 | 52.67 | 48.00 | 49.00 | 49.00 | 307,110 |
| Aug 2, 2024 | 52.70 | 53.00 | 51.12 | 52.00 | 52.00 | 106,377 |
| Aug 1, 2024 | 52.00 | 53.50 | 52.23 | 52.70 | 52.70 | 396,164 |
| Jul 31, 2024 | 52.00 | 51.55 | 51.55 | 52.00 | 52.00 | 1,575 |
| Jul 30, 2024 | 51.50 | 53.00 | 51.35 | 52.00 | 52.00 | 110,088 |
| Jul 29, 2024 | 51.50 | 51.78 | 51.33 | 51.50 | 51.50 | 37,075 |
| Jul 26, 2024 | 51.50 | 51.84 | 51.20 | 51.50 | 51.50 | 130,640 |
| Jul 25, 2024 | 51.50 | 51.84 | 51.20 | 51.50 | 51.50 | 37,557 |
| Jul 24, 2024 | 52.30 | 52.60 | 51.16 | 51.50 | 51.50 | 246,131 |
| Jul 23, 2024 | 52.30 | 52.59 | 52.04 | 52.30 | 52.30 | 43,250 |
| Jul 22, 2024 | 52.50 | 52.90 | 52.00 | 52.30 | 52.30 | 88,563 |
| Jul 19, 2024 | 54.00 | 53.48 | 52.22 | 52.50 | 52.50 | 179,580 |
| Jul 18, 2024 | 50.30 | 55.00 | 50.28 | 54.50 | 54.50 | 394,471 |
| Jul 17, 2024 | 50.30 | 50.55 | 50.22 | 50.30 | 50.30 | 18,739 |
| Jul 16, 2024 | 50.30 | 50.65 | 50.11 | 50.30 | 50.30 | 99,432 |
| Jul 15, 2024 | 50.30 | 50.60 | 50.01 | 50.30 | 50.30 | 80,937 |
| Jul 12, 2024 | 50.50 | 50.84 | 50.00 | 50.30 | 50.30 | 414,241 |
| Jul 11, 2024 | 51.50 | 51.33 | 50.18 | 50.50 | 50.50 | 147,560 |
| Jul 10, 2024 | 50.50 | 52.33 | 50.04 | 51.50 | 51.50 | 237,232 |
| Jul 9, 2024 | 50.50 | 52.60 | 50.00 | 50.50 | 50.50 | 749,893 |
| Jul 8, 2024 | 47.50 | 51.00 | 47.95 | 50.50 | 50.50 | 176,783 |
| Jul 5, 2024 | 48.75 | 49.10 | 47.13 | 47.50 | 47.50 | 273,320 |
| Jul 4, 2024 | 45.50 | 49.47 | 45.45 | 48.75 | 48.75 | 1,351,073 |
| Jul 3, 2024 | 43.25 | 45.90 | 43.98 | 45.50 | 45.50 | 390,344 |
| Jul 2, 2024 | 43.00 | 43.50 | 42.70 | 43.00 | 43.00 | 124,483 |
| Jul 1, 2024 | 43.25 | 43.50 | 42.50 | 43.00 | 43.00 | 40,593 |
| Jun 28, 2024 | 43.75 | 44.95 | 43.00 | 43.25 | 43.25 | 405,057 |
| Jun 27, 2024 | 39.50 | 44.40 | 39.11 | 43.75 | 43.75 | 1,420,268 |
| Jun 26, 2024 | 37.25 | 37.90 | 37.13 | 37.50 | 37.50 | 97,964 |
| Jun 25, 2024 | 36.50 | 37.45 | 36.20 | 37.25 | 37.25 | 266,869 |
| Jun 24, 2024 | 37.75 | 37.50 | 35.50 | 36.50 | 36.50 | 302,756 |
| Jun 21, 2024 | 37.75 | 37.94 | 37.00 | 37.75 | 37.75 | 95,566 |
| Jun 20, 2024 | 38.00 | 38.04 | 37.15 | 37.75 | 37.75 | 140,536 |
| Jun 19, 2024 | 38.00 | 38.50 | 37.40 | 38.00 | 38.00 | 125,734 |
| Jun 18, 2024 | 37.50 | 38.80 | 37.06 | 38.00 | 38.00 | 338,068 |
| Jun 17, 2024 | 39.50 | 39.75 | 36.60 | 37.50 | 37.50 | 605,502 |
| Jun 14, 2024 | 40.50 | 40.60 | 38.00 | 39.25 | 39.25 | 756,451 |
| Jun 13, 2024 | 41.50 | 41.12 | 40.00 | 40.50 | 40.50 | 161,903 |
| Jun 12, 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 186,675 |
| Jun 11, 2024 | 41.50 | 41.64 | 41.03 | 41.50 | 41.50 | 323,314 |
| Jun 10, 2024 | 41.50 | 41.75 | 41.03 | 41.50 | 41.50 | 48,861 |
| Jun 7, 2024 | 42.25 | 41.75 | 41.10 | 41.50 | 41.50 | 78,259 |
| Jun 6, 2024 | 41.50 | 42.78 | 41.45 | 42.25 | 42.25 | 46,485 |
| Jun 5, 2024 | 42.25 | 42.25 | 41.00 | 41.50 | 41.50 | 119,593 |
| Jun 4, 2024 | 42.25 | 42.78 | 41.81 | 42.25 | 42.25 | 22,059 |
| Jun 3, 2024 | 41.75 | 42.99 | 41.51 | 42.25 | 42.25 | 139,565 |
| May 31, 2024 | 41.75 | 42.50 | 41.70 | 41.75 | 41.75 | 53,387 |
| May 30, 2024 | 41.75 | 42.25 | 41.65 | 41.75 | 41.75 | 53,856 |
| May 29, 2024 | 41.75 | 42.50 | 41.00 | 41.75 | 41.75 | 47,022 |
| May 28, 2024 | 41.75 | 42.35 | 41.60 | 41.75 | 41.75 | 103,124 |
| May 24, 2024 | 42.00 | 42.00 | 41.20 | 41.75 | 41.75 | 21,977 |
| May 23, 2024 | 41.50 | 43.00 | 41.40 | 42.00 | 42.00 | 254,980 |
| May 22, 2024 | 41.50 | 41.75 | 41.00 | 41.50 | 41.50 | 125,102 |
| May 21, 2024 | 41.50 | 41.50 | 41.45 | 41.50 | 41.50 | 53,204 |
| May 20, 2024 | 41.75 | 41.72 | 41.00 | 41.50 | 41.50 | 55,510 |
| May 17, 2024 | 41.75 | 42.40 | 41.15 | 41.75 | 41.75 | 153,714 |
| May 16, 2024 | 43.00 | 43.00 | 41.01 | 41.50 | 41.50 | 277,708 |
Related Tickers
0JVS.IL Hypoport SE
202.00
+1.74%
IPF.L International Personal Finance plc
154.20
+0.26%
6B0.F SoFi Technologies, Inc.
12.39
+3.54%
3V64.F Visa Inc.
327.35
+0.94%
MOL.MI Moltiply Group S.p.A.
47.65
+1.28%
AEC1.F American Express Company
269.90
+1.09%
PRLPF Propel Holdings Inc.
18.87
0.00%
LIT.L Litigation Capital Management Limited
50.15
+1.11%
TROO TROOPS, Inc.
0.5749
+2.62%
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
266.30
+0.36%