LSE - Delayed Quote GBp
Vianet Group plc (VNET.L)
79.00
+3.00
+(3.95%)
At close: 3:21:55 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 12, 2025 | 78.00 | 79.90 | 77.05 | 79.00 | 79.00 | 37,054 |
| May 9, 2025 | 70.50 | 77.80 | 69.15 | 76.00 | 76.00 | 46,277 |
| May 8, 2025 | 71.50 | 72.40 | 69.50 | 70.00 | 70.00 | 31,016 |
| May 7, 2025 | 69.50 | 71.00 | 70.00 | 71.50 | 71.50 | 18,885 |
| May 6, 2025 | 67.50 | 70.00 | 67.30 | 69.50 | 69.50 | 63,416 |
| May 2, 2025 | 67.00 | 68.80 | 68.70 | 67.50 | 67.50 | 4,321 |
| May 1, 2025 | 67.00 | 68.76 | 68.76 | 67.00 | 67.00 | 2,000 |
| Apr 30, 2025 | 67.00 | 68.80 | 65.25 | 67.00 | 67.00 | 9,325 |
| Apr 29, 2025 | 62.50 | 67.76 | 62.90 | 67.00 | 67.00 | 46,689 |
| Apr 28, 2025 | 62.50 | 64.75 | 62.25 | 62.50 | 62.50 | 59,872 |
| Apr 25, 2025 | 62.00 | 62.94 | 61.10 | 62.50 | 62.50 | 79,365 |
| Apr 24, 2025 | 58.50 | 63.00 | 60.00 | 62.00 | 62.00 | 60,745 |
| Apr 23, 2025 | 57.50 | 58.25 | 56.15 | 57.50 | 57.50 | 10,669 |
| Apr 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 17, 2025 | 56.50 | 57.13 | 56.00 | 57.50 | 57.50 | 644 |
| Apr 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 15, 2025 | 56.50 | 57.15 | 57.15 | 56.50 | 56.50 | 1,030 |
| Apr 14, 2025 | 56.50 | 58.00 | 56.88 | 56.50 | 56.50 | 4,645 |
| Apr 11, 2025 | 56.50 | 57.00 | 57.00 | 56.50 | 56.50 | 6,250 |
| Apr 10, 2025 | 56.50 | 57.85 | 55.00 | 56.50 | 56.50 | 11,218 |
| Apr 9, 2025 | 55.50 | 55.95 | 55.92 | 55.50 | 55.50 | 1,211 |
| Apr 8, 2025 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 6,639 |
| Apr 7, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 28,417 |
| Apr 4, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | 6,912 |
| Apr 3, 2025 | 58.00 | 58.00 | 57.10 | 58.00 | 58.00 | 36,480 |
| Apr 2, 2025 | 58.00 | 58.36 | 57.10 | 58.00 | 58.00 | 70,994 |
| Apr 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 31, 2025 | 58.50 | 58.25 | 57.25 | 58.00 | 58.00 | 245,452 |
| Mar 28, 2025 | 58.50 | 60.67 | 58.10 | 58.50 | 58.50 | 23,000 |
| Mar 27, 2025 | 58.50 | 58.40 | 58.00 | 58.50 | 58.50 | 4,039 |
| Mar 26, 2025 | 60.50 | 60.40 | 58.00 | 58.50 | 58.50 | 68,939 |
| Mar 25, 2025 | 63.50 | 63.66 | 60.00 | 60.50 | 60.50 | 40,178 |
| Mar 24, 2025 | 63.50 | 63.95 | 63.50 | 63.50 | 63.50 | 2,152 |
| Mar 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 806 |
| Mar 20, 2025 | 63.50 | 63.95 | 63.95 | 63.50 | 63.50 | 1,200 |
| Mar 19, 2025 | 63.50 | 63.95 | 63.00 | 63.50 | 63.50 | 19,391 |
| Mar 18, 2025 | 64.50 | 66.00 | 63.00 | 63.50 | 63.50 | 46,363 |
| Mar 17, 2025 | 64.50 | 63.30 | 63.15 | 64.50 | 64.50 | 7,881 |
| Mar 14, 2025 | 65.00 | 64.20 | 64.10 | 64.50 | 64.50 | 3,780 |
| Mar 13, 2025 | 66.50 | 65.30 | 63.00 | 65.00 | 65.00 | 40,738 |
| Mar 12, 2025 | 66.50 | 66.00 | 63.27 | 66.50 | 66.50 | 10,667 |
| Mar 11, 2025 | 67.00 | 66.70 | 65.00 | 66.50 | 66.50 | 38,500 |
| Mar 10, 2025 | 67.00 | 67.00 | 66.70 | 67.00 | 67.00 | 3,031 |
| Mar 7, 2025 | 67.50 | 67.00 | 66.00 | 67.00 | 67.00 | 12,000 |
| Mar 6, 2025 | 69.50 | 69.00 | 67.00 | 67.50 | 67.50 | 32,797 |
| Mar 5, 2025 | 70.50 | 70.45 | 69.05 | 69.50 | 69.50 | 36,027 |
| Mar 4, 2025 | 75.50 | 74.00 | 70.25 | 70.50 | 70.50 | 38,403 |
| Mar 3, 2025 | 75.50 | 76.40 | 74.00 | 75.50 | 75.50 | 9,049 |
| Feb 28, 2025 | 75.50 | 76.85 | 74.00 | 75.50 | 75.50 | 3,993 |
| Feb 27, 2025 | 78.00 | 77.50 | 74.00 | 75.50 | 75.50 | 17,615 |
| Feb 26, 2025 | 78.00 | 77.83 | 76.50 | 78.00 | 78.00 | 41,131 |
| Feb 25, 2025 | 78.00 | 78.85 | 77.83 | 78.00 | 78.00 | 7,350 |
| Feb 24, 2025 | 80.00 | 80.90 | 77.00 | 78.00 | 78.00 | 18,153 |
| Feb 21, 2025 | 80.00 | 79.50 | 79.50 | 80.00 | 80.00 | 4,767 |
| Feb 20, 2025 | 80.50 | 81.40 | 79.00 | 80.00 | 80.00 | 16,820 |
| Feb 19, 2025 | 81.00 | 80.50 | 80.00 | 80.50 | 80.50 | 12,506 |
| Feb 18, 2025 | 81.00 | 80.00 | 80.00 | 81.00 | 81.00 | 11,154 |
| Feb 17, 2025 | 81.00 | 81.50 | 80.59 | 81.00 | 81.00 | 19,666 |
| Feb 14, 2025 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | 83,554 |
| Feb 13, 2025 | 83.50 | 82.83 | 80.13 | 81.50 | 81.50 | 35,174 |
| Feb 12, 2025 | 83.50 | 83.65 | 82.14 | 83.50 | 83.50 | 8,452 |
| Feb 11, 2025 | 85.50 | 86.00 | 82.14 | 83.50 | 83.50 | 14,583 |
| Feb 10, 2025 | 87.50 | 86.00 | 85.00 | 85.50 | 85.50 | 72,528 |
| Feb 7, 2025 | 87.50 | 87.77 | 87.00 | 87.50 | 87.50 | 12,737 |
| Feb 6, 2025 | 87.50 | 87.40 | 87.00 | 87.50 | 87.50 | 14,975 |
| Feb 5, 2025 | 88.50 | 87.01 | 87.00 | 87.50 | 87.50 | 13,977 |
| Feb 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Feb 3, 2025 | 89.00 | 90.00 | 88.00 | 88.50 | 88.50 | 73,145 |
| Jan 31, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 79,579 |
| Jan 30, 2025 | 91.00 | 91.90 | 81.60 | 89.00 | 89.00 | 270,489 |
| Jan 29, 2025 | 101.50 | 101.90 | 101.00 | 101.50 | 101.50 | 17,924 |
| Jan 28, 2025 | 102.50 | 103.40 | 101.02 | 101.50 | 101.50 | 17,936 |
| Jan 27, 2025 | 102.50 | 103.85 | 103.85 | 102.50 | 102.50 | 50 |
| Jan 24, 2025 | 106.00 | 105.00 | 103.00 | 102.50 | 102.50 | 7,616 |
| Jan 23, 2025 | 107.00 | 107.75 | 106.00 | 107.00 | 107.00 | 21,283 |
| Jan 22, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 35,145 |
| Jan 21, 2025 | 110.50 | 110.05 | 109.00 | 106.00 | 106.00 | 8,144 |
| Jan 20, 2025 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | 35,043 |
| Jan 17, 2025 | 112.50 | 110.02 | 108.25 | 110.50 | 110.50 | 9,133 |
| Jan 16, 2025 | 112.50 | 113.00 | 110.15 | 112.50 | 112.50 | 98,576 |
| Jan 15, 2025 | 109.00 | 113.49 | 107.25 | 112.50 | 112.50 | 20,936 |
| Jan 14, 2025 | 108.50 | 108.90 | 107.00 | 107.50 | 107.50 | 11,416 |
| Jan 13, 2025 | 113.00 | 112.00 | 109.00 | 108.50 | 108.50 | 33,044 |
| Jan 10, 2025 | 113.00 | 112.10 | 112.10 | 113.00 | 113.00 | 2,773 |
| Jan 9, 2025 | 113.00 | 112.10 | 112.10 | 113.00 | 113.00 | 6,266 |
| Jan 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 7, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 69,420 |
| Jan 6, 2025 | 113.00 | 113.00 | 112.55 | 113.00 | 113.00 | 6,264 |
| Jan 3, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 17,000 |
| Jan 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 31, 2024 | 113.00 | 112.88 | 111.50 | 113.00 | 113.00 | 6,895 |
| Dec 30, 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 3,161 |
| Dec 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 47 |
| Dec 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 23, 2024 | 112.00 | 114.50 | 111.00 | 113.00 | 113.00 | 43,417 |
| Dec 20, 2024 | 112.00 | 112.00 | 111.20 | 112.00 | 112.00 | 16,383 |
| Dec 19, 2024 | 112.00 | 111.80 | 110.76 | 112.00 | 112.00 | 33,165 |
| Dec 18, 2024 | 112.00 | 112.90 | 111.61 | 112.00 | 112.00 | 22,010 |
| Dec 17, 2024 | 111.50 | 112.40 | 111.55 | 112.00 | 112.00 | 2,301 |
| Dec 16, 2024 | 108.50 | 113.00 | 110.70 | 111.50 | 111.50 | 19,800 |
| Dec 13, 2024 | 108.50 | 110.75 | 110.75 | 108.50 | 108.50 | 4,000 |
| Dec 12, 2024 | 0.3 Dividend | |||||
| Dec 12, 2024 | 107.50 | 109.70 | 106.44 | 108.50 | 108.50 | 31,029 |
| Dec 11, 2024 | 106.00 | 108.00 | 105.36 | 107.50 | 107.50 | 28,254 |
| Dec 10, 2024 | 105.50 | 107.00 | 105.22 | 106.00 | 106.00 | 110,003 |
| Dec 9, 2024 | 105.50 | 105.89 | 105.85 | 105.50 | 105.50 | 10,802 |
| Dec 6, 2024 | 106.00 | 108.00 | 105.00 | 105.50 | 105.50 | 27,521 |
| Dec 5, 2024 | 104.50 | 107.56 | 104.00 | 106.00 | 106.00 | 6,048 |
| Dec 4, 2024 | 102.50 | 105.00 | 102.25 | 104.50 | 104.50 | 60,672 |
| Dec 3, 2024 | 97.50 | 103.00 | 97.99 | 101.50 | 101.50 | 67,562 |
| Dec 2, 2024 | 102.50 | 102.65 | 95.00 | 96.25 | 96.25 | 76,039 |
| Nov 29, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Nov 28, 2024 | 102.50 | 102.70 | 102.11 | 102.50 | 102.50 | 1,500 |
| Nov 27, 2024 | 102.50 | 102.50 | 102.02 | 102.50 | 102.50 | 53,000 |
| Nov 26, 2024 | 102.50 | 102.25 | 102.25 | 102.50 | 102.50 | 20,000 |
| Nov 25, 2024 | 102.50 | 102.25 | 102.25 | 102.50 | 102.50 | 1,788 |
| Nov 22, 2024 | 102.00 | 102.85 | 102.50 | 102.50 | 102.50 | 16,146 |
| Nov 21, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 5,147 |
| Nov 20, 2024 | 105.00 | 104.11 | 102.10 | 104.00 | 104.00 | 57,336 |
| Nov 19, 2024 | 105.00 | 104.12 | 104.11 | 105.00 | 105.00 | 7,461 |
| Nov 18, 2024 | 105.00 | 105.70 | 104.65 | 105.00 | 105.00 | 9,667 |
| Nov 15, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 18,300 |
| Nov 14, 2024 | 104.00 | 104.10 | 103.12 | 104.00 | 104.00 | 9,560 |
| Nov 13, 2024 | 101.00 | 104.50 | 100.11 | 104.00 | 104.00 | 15,717 |
| Nov 12, 2024 | 104.00 | 105.99 | 100.36 | 101.00 | 101.00 | 87,070 |
| Nov 11, 2024 | 114.00 | 113.00 | 103.50 | 104.00 | 104.00 | 75,848 |
| Nov 8, 2024 | 114.00 | 113.40 | 111.16 | 114.00 | 114.00 | 8,453 |
| Nov 7, 2024 | 114.50 | 113.00 | 113.00 | 114.00 | 114.00 | 5,214 |
| Nov 6, 2024 | 115.00 | 115.45 | 113.13 | 114.50 | 114.50 | 2,020 |
| Nov 5, 2024 | 116.50 | 115.95 | 114.00 | 115.00 | 115.00 | 52,789 |
| Nov 4, 2024 | 122.50 | 123.83 | 111.12 | 116.50 | 116.50 | 146,604 |
| Nov 1, 2024 | 122.50 | 121.90 | 121.25 | 122.50 | 122.50 | 6,397 |
| Oct 31, 2024 | 122.50 | 120.15 | 120.15 | 122.50 | 122.50 | 503 |
| Oct 30, 2024 | 122.50 | 122.00 | 120.15 | 122.50 | 122.50 | 8,129 |
| Oct 29, 2024 | 122.50 | 122.40 | 120.11 | 122.50 | 122.50 | 1,205 |
| Oct 28, 2024 | 125.50 | 123.60 | 120.00 | 122.50 | 122.50 | 24,726 |
| Oct 25, 2024 | 124.50 | 124.50 | 120.00 | 124.50 | 124.50 | 534,023 |
| Oct 24, 2024 | 124.50 | 123.25 | 123.25 | 124.50 | 124.50 | 84 |
| Oct 23, 2024 | 123.00 | 123.40 | 122.20 | 124.50 | 124.50 | 2,987 |
| Oct 22, 2024 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 24,053 |
| Oct 21, 2024 | 123.00 | 122.15 | 122.00 | 122.50 | 122.50 | 4,227 |
| Oct 18, 2024 | 125.50 | 126.25 | 120.25 | 123.00 | 123.00 | 16,540 |
| Oct 17, 2024 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | 5,968 |
| Oct 16, 2024 | 126.50 | 127.00 | 122.75 | 125.00 | 125.00 | 26,538 |
| Oct 15, 2024 | 123.50 | 125.00 | 123.33 | 126.50 | 126.50 | 23,187 |
| Oct 14, 2024 | 122.00 | 124.00 | 122.00 | 123.50 | 123.50 | 22,232 |
| Oct 11, 2024 | 125.00 | 122.00 | 120.00 | 122.00 | 122.00 | 80,604 |
| Oct 10, 2024 | 127.00 | 127.32 | 124.90 | 125.00 | 125.00 | 15,738 |
| Oct 9, 2024 | 127.00 | 128.00 | 127.35 | 127.00 | 127.00 | 10,962 |
| Oct 8, 2024 | 127.00 | 127.78 | 126.80 | 127.00 | 127.00 | 3,341 |
| Oct 7, 2024 | 127.00 | 127.78 | 126.80 | 127.00 | 127.00 | 6,478 |
| Oct 4, 2024 | 127.00 | 127.50 | 126.80 | 127.00 | 127.00 | 2,791 |
| Oct 3, 2024 | 127.00 | 127.75 | 126.61 | 127.00 | 127.00 | 7,345 |
| Oct 2, 2024 | 127.00 | 126.55 | 126.55 | 127.00 | 127.00 | 90 |
| Oct 1, 2024 | 127.00 | 127.80 | 127.80 | 127.00 | 127.00 | 2,202 |
| Sep 30, 2024 | 127.00 | 127.85 | 126.22 | 127.00 | 127.00 | 9,813 |
| Sep 27, 2024 | 126.00 | 127.90 | 125.55 | 127.00 | 127.00 | 65,378 |
| Sep 26, 2024 | 124.00 | 127.03 | 125.00 | 126.00 | 126.00 | 15,000 |
| Sep 25, 2024 | 125.00 | 125.50 | 125.50 | 124.00 | 124.00 | 1,588 |
| Sep 24, 2024 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 24,089 |
| Sep 23, 2024 | 122.00 | 129.85 | 123.88 | 127.50 | 127.50 | 59,998 |
| Sep 20, 2024 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 598,045 |
| Sep 19, 2024 | 118.00 | 121.00 | 119.00 | 119.00 | 119.00 | 29,647 |
| Sep 18, 2024 | 123.00 | 122.60 | 118.00 | 118.00 | 118.00 | 21,528 |
| Sep 17, 2024 | 123.00 | 122.75 | 122.04 | 123.00 | 123.00 | 7,961 |
| Sep 16, 2024 | 123.00 | 122.85 | 122.04 | 123.00 | 123.00 | 11,214 |
| Sep 13, 2024 | 122.50 | 123.00 | 122.80 | 123.00 | 123.00 | 40,066 |
| Sep 12, 2024 | 122.50 | 123.00 | 120.00 | 122.50 | 122.50 | 56,249 |
| Sep 11, 2024 | 122.00 | 123.38 | 122.90 | 122.50 | 122.50 | 3,899 |
| Sep 10, 2024 | 122.00 | 122.70 | 117.50 | 122.00 | 122.00 | 25,584 |
| Sep 9, 2024 | 122.50 | 123.50 | 120.00 | 122.00 | 122.00 | 7,824 |
| Sep 6, 2024 | 123.00 | 123.58 | 123.58 | 122.50 | 122.50 | 4,041 |
| Sep 5, 2024 | 128.50 | 128.49 | 122.00 | 123.00 | 123.00 | 15,116 |
| Sep 4, 2024 | 130.00 | 126.00 | 126.00 | 128.50 | 128.50 | 10,000 |
| Sep 3, 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 11,620 |
| Sep 2, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Aug 30, 2024 | 130.00 | 128.10 | 128.10 | 130.00 | 130.00 | 3,506 |
| Aug 29, 2024 | 130.00 | 130.77 | 130.77 | 130.00 | 130.00 | 47 |
| Aug 28, 2024 | 130.00 | 128.08 | 128.08 | 130.00 | 130.00 | 111 |
| Aug 27, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Aug 23, 2024 | 130.50 | 131.45 | 128.75 | 130.50 | 130.50 | 13,730 |
| Aug 22, 2024 | 132.50 | 134.75 | 130.00 | 130.50 | 130.50 | 33,960 |
| Aug 21, 2024 | 126.00 | 135.00 | 123.30 | 132.50 | 132.50 | 65,712 |
| Aug 20, 2024 | 127.50 | 125.25 | 123.00 | 126.00 | 126.00 | 11,865 |
| Aug 19, 2024 | 133.00 | 132.10 | 126.48 | 127.50 | 127.50 | 46,477 |
| Aug 16, 2024 | 132.00 | 133.50 | 132.02 | 133.00 | 133.00 | 14,692 |
| Aug 15, 2024 | 132.00 | 131.11 | 129.21 | 132.00 | 132.00 | 17,888 |
| Aug 14, 2024 | 133.00 | 133.80 | 132.10 | 132.00 | 132.00 | 4,531 |
| Aug 13, 2024 | 128.50 | 135.00 | 131.65 | 133.00 | 133.00 | 47,947 |
| Aug 12, 2024 | 127.00 | 131.00 | 129.00 | 128.50 | 128.50 | 11,554 |
| Aug 9, 2024 | 126.50 | 129.63 | 126.65 | 127.00 | 127.00 | 4,017 |
| Aug 8, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Aug 7, 2024 | 125.50 | 129.00 | 124.00 | 126.50 | 126.50 | 30,772 |
| Aug 6, 2024 | 124.00 | 127.75 | 123.84 | 125.50 | 125.50 | 4,407 |
| Aug 5, 2024 | 127.50 | 128.25 | 122.05 | 124.00 | 124.00 | 28,547 |
| Aug 2, 2024 | 130.50 | 131.92 | 126.00 | 127.50 | 127.50 | 24,494 |
| Aug 1, 2024 | 131.50 | 132.90 | 131.35 | 131.50 | 131.50 | 2,049 |
| Jul 31, 2024 | 131.50 | 131.25 | 131.25 | 131.50 | 131.50 | 13,769 |
| Jul 30, 2024 | 131.50 | 131.06 | 131.06 | 131.50 | 131.50 | 2,283 |
| Jul 29, 2024 | 131.50 | 132.90 | 132.90 | 131.50 | 131.50 | 373 |
| Jul 26, 2024 | 131.50 | 132.90 | 131.10 | 131.50 | 131.50 | 2,911 |
| Jul 25, 2024 | 131.50 | 131.06 | 131.06 | 131.50 | 131.50 | 2,068 |
| Jul 24, 2024 | 131.50 | 132.94 | 131.05 | 131.50 | 131.50 | 6,114 |
| Jul 23, 2024 | 131.50 | 132.25 | 130.35 | 131.50 | 131.50 | 23,491 |
| Jul 22, 2024 | 131.50 | 132.25 | 130.35 | 131.50 | 131.50 | 3,788 |
| Jul 19, 2024 | 130.00 | 132.50 | 128.51 | 131.50 | 131.50 | 24,611 |
| Jul 18, 2024 | 135.00 | 134.70 | 128.75 | 128.50 | 128.50 | 59,282 |
| Jul 17, 2024 | 137.50 | 139.99 | 133.60 | 135.00 | 135.00 | 13,303 |
| Jul 16, 2024 | 137.50 | 139.80 | 136.32 | 137.50 | 137.50 | 12,896 |
| Jul 15, 2024 | 136.00 | 138.80 | 136.00 | 137.50 | 137.50 | 17,340 |
| Jul 12, 2024 | 134.00 | 138.70 | 134.20 | 136.00 | 136.00 | 9,363 |
| Jul 11, 2024 | 134.00 | 134.05 | 134.05 | 134.00 | 134.00 | 5,232 |
| Jul 10, 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 4,621 |
| Jul 9, 2024 | 130.50 | 136.00 | 133.00 | 134.00 | 134.00 | 25,833 |
| Jul 8, 2024 | 131.00 | 133.00 | 127.25 | 130.50 | 130.50 | 28,022 |
| Jul 5, 2024 | 122.50 | 131.00 | 120.00 | 131.00 | 131.00 | 78,748 |
| Jul 4, 2024 | 119.00 | 125.00 | 119.00 | 122.50 | 122.50 | 29,406 |
| Jul 3, 2024 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 86,281 |
| Jul 2, 2024 | 117.50 | 121.00 | 120.00 | 118.00 | 118.00 | 5,915 |
| Jul 1, 2024 | 117.50 | 116.25 | 116.25 | 117.50 | 117.50 | 1,526 |
| Jun 28, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jun 27, 2024 | 116.50 | 118.00 | 118.00 | 117.50 | 117.50 | 842 |
| Jun 26, 2024 | 116.00 | 118.00 | 115.26 | 116.50 | 116.50 | 24,000 |
| Jun 25, 2024 | 113.00 | 117.00 | 116.00 | 116.00 | 116.00 | 5,000 |
| Jun 24, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 16,304 |
| Jun 21, 2024 | 113.00 | 115.66 | 112.12 | 113.00 | 113.00 | 7,900 |
| Jun 20, 2024 | 0.75 Dividend | |||||
| Jun 20, 2024 | 113.00 | 112.12 | 112.11 | 113.00 | 113.00 | 7,508 |
| Jun 19, 2024 | 113.00 | 115.70 | 115.70 | 113.00 | 112.99 | 449 |
| Jun 18, 2024 | 115.50 | 115.80 | 111.00 | 113.00 | 112.99 | 27,983 |
| Jun 17, 2024 | 115.50 | 116.70 | 114.15 | 115.50 | 115.49 | 11,902 |
| Jun 14, 2024 | 116.00 | 117.80 | 114.75 | 115.50 | 115.49 | 14,637 |
| Jun 13, 2024 | 116.00 | 117.90 | 115.00 | 116.00 | 115.99 | 31,792 |
| Jun 12, 2024 | 113.00 | 117.00 | 114.78 | 116.00 | 115.99 | 27,062 |
| Jun 11, 2024 | 110.00 | 115.70 | 111.25 | 113.00 | 112.99 | 55,622 |
| Jun 10, 2024 | 107.00 | 109.00 | 104.30 | 107.00 | 106.99 | 12,853 |
| Jun 7, 2024 | 107.50 | 109.00 | 104.30 | 107.00 | 106.99 | 2,424 |
| Jun 6, 2024 | 107.50 | 107.00 | 104.25 | 107.50 | 107.49 | 5,140 |
| Jun 5, 2024 | 109.00 | 105.73 | 105.73 | 107.50 | 107.49 | 8,240 |
| Jun 4, 2024 | 109.00 | 106.00 | 106.00 | 109.00 | 108.99 | 2,072 |
| Jun 3, 2024 | 110.00 | 109.50 | 106.30 | 109.00 | 108.99 | 13,843 |
| May 31, 2024 | 111.00 | 110.00 | 109.00 | 110.00 | 109.99 | 5,425 |
| May 30, 2024 | 111.00 | 110.10 | 110.06 | 111.00 | 110.99 | 100 |
| May 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.99 | - |
| May 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.99 | 5,000 |
| May 24, 2024 | 111.50 | 110.03 | 110.03 | 111.00 | 110.99 | 5,000 |
| May 23, 2024 | 114.00 | 113.10 | 110.41 | 111.50 | 111.49 | 39,923 |
| May 22, 2024 | 115.00 | 114.90 | 114.20 | 114.00 | 113.99 | 4,503 |
| May 21, 2024 | 116.00 | 116.12 | 113.20 | 115.00 | 114.99 | 12,785 |
| May 20, 2024 | 116.00 | 115.10 | 115.10 | 116.00 | 115.99 | 180 |
| May 17, 2024 | 116.00 | 115.20 | 115.00 | 116.00 | 115.99 | 7,500 |
| May 16, 2024 | 116.00 | 116.40 | 116.40 | 116.00 | 115.99 | 3,426 |
| May 15, 2024 | 116.00 | 115.00 | 115.00 | 116.00 | 115.99 | 850 |
| May 14, 2024 | 117.50 | 115.51 | 115.00 | 116.00 | 115.99 | 9,000 |
| May 13, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.49 | - |
Related Tickers
CTG.L Christie Group plc
120.00
0.00%
FUO.F Dolby Laboratories, Inc.
67.50
+1.50%
4346.T Nexyz. Group Corporation
819.00
-0.12%
JSG.L Johnson Service Group PLC
143.60
-1.10%
GQN2.F GDI Integrated Facility Services Inc.
20.40
0.00%
FRAN.L Franchise Brands plc
148.50
+0.68%
BRYN Bryn Resources Inc.
0.0022
-4.35%
SFT.L Software Circle plc
31.00
+5.08%
TLPFF Teleperformance SE
102.81
-11.07%
0128.KL Frontken Corporation Berhad
3.8000
+0.26%