LSE - Delayed Quote GBp
Walker Crips Group plc (WCW.L)
12.50
0.00
(0.00%)
As of May 7 at 10:50:15 AM GMT+1. Market Open.
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 7, 2025 | 0.00 | 0.00 | 0.00 | 12.50 | 12.50 | 3,058,860 |
| May 6, 2025 | 12.00 | 13.00 | 13.00 | 12.50 | 12.50 | 10,000 |
| May 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| May 1, 2025 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | 1,170 |
| Apr 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 28, 2025 | 12.00 | 12.60 | 12.50 | 12.00 | 12.00 | 35,000 |
| Apr 25, 2025 | 12.00 | 12.60 | 12.05 | 12.00 | 12.00 | 140,586 |
| Apr 24, 2025 | 12.00 | 11.10 | 11.10 | 12.00 | 12.00 | 3,189 |
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 17, 2025 | 12.00 | 11.10 | 11.10 | 12.00 | 12.00 | 10,261 |
| Apr 16, 2025 | 12.00 | 12.70 | 12.70 | 12.00 | 12.00 | 571 |
| Apr 15, 2025 | 11.50 | 11.70 | 11.10 | 12.00 | 12.00 | 30,384 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 17,009 |
| Apr 11, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 3,927 |
| Apr 10, 2025 | 12.25 | 12.00 | 11.00 | 11.50 | 11.50 | 18,841 |
| Apr 9, 2025 | 12.25 | 13.50 | 11.00 | 12.25 | 12.25 | 18 |
| Apr 8, 2025 | 12.75 | 12.88 | 11.52 | 12.75 | 12.75 | 23,426 |
| Apr 7, 2025 | 12.75 | 11.52 | 11.52 | 12.75 | 12.75 | 1,999 |
| Apr 4, 2025 | 12.75 | 11.52 | 11.52 | 12.75 | 12.75 | 1,077 |
| Apr 3, 2025 | 12.75 | 11.52 | 11.52 | 12.75 | 12.75 | 5,486 |
| Apr 2, 2025 | 12.75 | 13.00 | 11.66 | 12.75 | 12.75 | 48,825 |
| Apr 1, 2025 | 12.75 | 13.05 | 11.85 | 12.75 | 12.75 | 17,332 |
| Mar 31, 2025 | 12.75 | 12.90 | 11.85 | 12.75 | 12.75 | 22,733 |
| Mar 28, 2025 | 12.75 | 11.85 | 11.85 | 12.75 | 12.75 | 168 |
| Mar 27, 2025 | 12.75 | 11.85 | 11.85 | 12.75 | 12.75 | 4,000 |
| Mar 26, 2025 | 12.75 | 14.00 | 11.50 | 12.75 | 12.75 | 222,457 |
| Mar 25, 2025 | 12.75 | 13.35 | 11.85 | 12.75 | 12.75 | 2,066 |
| Mar 24, 2025 | 12.25 | 12.98 | 12.92 | 12.75 | 12.75 | 173,925 |
| Mar 21, 2025 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 171 |
| Mar 20, 2025 | 12.75 | 12.99 | 12.77 | 12.25 | 12.25 | 13,683 |
| Mar 19, 2025 | 12.75 | 12.80 | 12.80 | 12.75 | 12.75 | 1,000 |
| Mar 18, 2025 | 12.75 | 12.80 | 11.65 | 12.80 | 12.80 | 39,142 |
| Mar 17, 2025 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | 1,458 |
| Mar 14, 2025 | 13.25 | 13.00 | 12.32 | 12.75 | 12.75 | 140,000 |
| Mar 13, 2025 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | 3,900 |
| Mar 12, 2025 | 14.00 | 14.00 | 13.48 | 13.25 | 13.25 | 80,522 |
| Mar 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 6, 2025 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 22 |
| Mar 5, 2025 | 14.00 | 14.35 | 14.35 | 14.00 | 14.00 | 166 |
| Mar 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 15,000 |
| Mar 3, 2025 | 14.00 | 14.44 | 13.45 | 14.00 | 14.00 | 49,316 |
| Feb 28, 2025 | 13.25 | 15.00 | 13.20 | 14.00 | 14.00 | 13,756 |
| Feb 27, 2025 | 13.25 | 12.78 | 12.78 | 13.25 | 13.25 | 1,261 |
| Feb 26, 2025 | 13.25 | 13.70 | 12.75 | 13.25 | 13.25 | 4,537 |
| Feb 25, 2025 | 12.75 | 14.00 | 12.86 | 14.00 | 14.00 | 84,322 |
| Feb 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 20, 2025 | 12.50 | 12.72 | 12.50 | 12.50 | 12.50 | 1,881 |
| Feb 19, 2025 | 12.50 | 13.00 | 12.72 | 12.50 | 12.50 | 29,500 |
| Feb 18, 2025 | 13.00 | 14.00 | 12.10 | 12.50 | 12.50 | 40,770 |
| Feb 17, 2025 | 13.00 | 12.63 | 12.63 | 13.00 | 13.00 | 20,000 |
| Feb 14, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 2,217 |
| Feb 13, 2025 | 13.00 | 12.63 | 12.63 | 13.00 | 13.00 | 10,000 |
| Feb 12, 2025 | 13.00 | 13.49 | 13.49 | 13.00 | 13.00 | 6,957 |
| Feb 11, 2025 | 13.00 | 13.49 | 13.00 | 13.00 | 13.00 | 23,643 |
| Feb 10, 2025 | 12.63 | 12.63 | 12.55 | 13.00 | 13.00 | 27,800 |
| Feb 7, 2025 | 13.00 | 13.65 | 12.50 | 13.00 | 13.00 | 11,500 |
| Feb 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 5, 2025 | 13.00 | 14.00 | 12.50 | 13.00 | 13.00 | 94,391 |
| Feb 4, 2025 | 13.00 | 13.70 | 12.53 | 13.00 | 13.00 | 68,916 |
| Feb 3, 2025 | 12.50 | 13.00 | 12.13 | 13.00 | 13.00 | 52,611 |
| Jan 31, 2025 | 12.50 | 13.00 | 12.60 | 12.50 | 12.50 | 243,425 |
| Jan 30, 2025 | 12.50 | 13.00 | 12.60 | 12.50 | 12.50 | 174,688 |
| Jan 29, 2025 | 13.50 | 13.00 | 12.80 | 12.50 | 12.50 | 109,018 |
| Jan 28, 2025 | 13.50 | 13.10 | 12.30 | 13.50 | 13.50 | 52,064 |
| Jan 27, 2025 | 15.00 | 15.00 | 13.00 | 13.50 | 13.50 | 320,136 |
| Jan 24, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | 1,150 |
| Jan 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 22, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 11 |
| Jan 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 17, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 133 |
| Jan 16, 2025 | 15.00 | 15.20 | 14.25 | 15.00 | 15.00 | 82,294 |
| Jan 15, 2025 | 15.00 | 16.00 | 15.20 | 15.00 | 15.00 | 179 |
| Jan 14, 2025 | 15.00 | 15.20 | 15.20 | 15.00 | 15.00 | 288 |
| Jan 13, 2025 | 15.50 | 16.00 | 14.40 | 15.50 | 15.50 | 39,882 |
| Jan 10, 2025 | 15.50 | 15.68 | 15.68 | 15.50 | 15.50 | 3,551 |
| Jan 9, 2025 | 16.00 | 15.70 | 15.00 | 15.50 | 15.50 | 28,855 |
| Jan 8, 2025 | 16.50 | 17.00 | 15.00 | 16.00 | 16.00 | 12,570 |
| Jan 7, 2025 | 16.50 | 15.15 | 15.00 | 16.50 | 16.50 | 50,444 |
| Jan 6, 2025 | 16.50 | 15.15 | 15.15 | 16.50 | 16.50 | 2,000 |
| Jan 3, 2025 | 16.50 | 18.00 | 18.00 | 16.50 | 16.50 | 9 |
| Jan 2, 2025 | 17.00 | 16.10 | 15.00 | 16.50 | 16.50 | 33,235 |
| Dec 31, 2024 | 17.00 | 16.80 | 16.80 | 17.00 | 17.00 | 9,322 |
| Dec 30, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 138,239 |
| Dec 27, 2024 | 18.00 | 18.00 | 17.40 | 17.00 | 17.00 | 35,368 |
| Dec 24, 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 50 |
| Dec 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 20, 2024 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 924 |
| Dec 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 18, 2024 | 18.00 | 17.40 | 17.00 | 18.00 | 18.00 | 15,000 |
| Dec 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 16, 2024 | 18.00 | 18.55 | 18.40 | 18.00 | 18.00 | 40,000 |
| Dec 13, 2024 | 18.00 | 19.00 | 17.75 | 18.00 | 18.00 | 3,078 |
| Dec 12, 2024 | 18.00 | 17.70 | 17.70 | 18.00 | 18.00 | 968 |
| Dec 11, 2024 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 73 |
| Dec 10, 2024 | 18.00 | 19.00 | 17.65 | 18.00 | 18.00 | 9,814 |
| Dec 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 6, 2024 | 18.00 | 18.90 | 17.62 | 18.00 | 18.00 | 17,534 |
| Dec 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 4, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 7,766 |
| Dec 3, 2024 | 18.00 | 19.00 | 18.70 | 18.00 | 18.00 | 20,248 |
| Dec 2, 2024 | 18.00 | 18.90 | 18.90 | 18.00 | 18.00 | 1,000 |
| Nov 29, 2024 | 18.00 | 18.94 | 18.94 | 18.00 | 18.00 | 1,000 |
| Nov 28, 2024 | 18.00 | 17.57 | 17.57 | 18.00 | 18.00 | 10,000 |
| Nov 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov 26, 2024 | 18.00 | 18.40 | 18.20 | 18.00 | 18.00 | 81,366 |
| Nov 25, 2024 | 18.00 | 18.90 | 18.90 | 18.00 | 18.00 | 200 |
| Nov 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov 20, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 5,447 |
| Nov 19, 2024 | 18.00 | 18.90 | 17.35 | 18.00 | 18.00 | 22,332 |
| Nov 18, 2024 | 18.00 | 18.90 | 18.90 | 18.00 | 18.00 | 409 |
| Nov 15, 2024 | 18.00 | 18.80 | 18.80 | 18.00 | 18.00 | 10,000 |
| Nov 14, 2024 | 18.00 | 18.80 | 16.70 | 16.70 | 16.70 | 151,791 |
| Nov 13, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 739 |
| Nov 12, 2024 | 18.00 | 18.80 | 18.80 | 18.00 | 18.00 | 265 |
| Nov 11, 2024 | 18.00 | 18.80 | 18.80 | 18.00 | 18.00 | 2,597 |
| Nov 8, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov 7, 2024 | 18.00 | 18.80 | 18.80 | 18.00 | 18.00 | 133 |
| Nov 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Nov 5, 2024 | 18.00 | 17.71 | 17.71 | 18.00 | 18.00 | 49,334 |
| Nov 4, 2024 | 18.00 | 17.71 | 17.71 | 18.00 | 18.00 | 164 |
| Nov 1, 2024 | 18.00 | 18.89 | 18.89 | 18.00 | 18.00 | 23,970 |
| Oct 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 25, 2024 | 18.00 | 17.60 | 17.60 | 18.00 | 18.00 | 1,330 |
| Oct 24, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 76,324 |
| Oct 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 22, 2024 | 18.00 | 17.61 | 17.60 | 18.00 | 18.00 | 14,635 |
| Oct 21, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 321 |
| Oct 18, 2024 | 18.00 | 18.73 | 18.73 | 18.00 | 18.00 | 4,219 |
| Oct 17, 2024 | 18.00 | 18.75 | 17.35 | 18.00 | 18.00 | 25,503 |
| Oct 16, 2024 | 17.45 | 17.45 | 17.45 | 18.00 | 18.00 | 10,000 |
| Oct 15, 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 1,215 |
| Oct 14, 2024 | 18.00 | 18.75 | 18.75 | 18.00 | 18.00 | 540 |
| Oct 11, 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 396 |
| Oct 10, 2024 | 18.50 | 19.48 | 17.00 | 18.00 | 18.00 | 50,011 |
| Oct 9, 2024 | 18.50 | 19.80 | 18.40 | 18.50 | 18.50 | 121,281 |
| Oct 8, 2024 | 18.50 | 19.48 | 19.48 | 18.50 | 18.50 | 353 |
| Oct 7, 2024 | 18.50 | 19.80 | 18.40 | 18.50 | 18.50 | 139,038 |
| Oct 4, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Oct 3, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Oct 2, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Oct 1, 2024 | 18.00 | 20.00 | 17.00 | 18.50 | 18.50 | 11,024 |
| Sep 30, 2024 | 18.00 | 18.60 | 17.35 | 18.00 | 18.00 | 4,210 |
| Sep 27, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 12,250 |
| Sep 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 25, 2024 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | 119,686 |
| Sep 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 20, 2024 | 18.00 | 18.60 | 17.20 | 18.00 | 18.00 | 10,367 |
| Sep 19, 2024 | 0.25 Dividend | |||||
| Sep 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 18, 2024 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 47,687 |
| Sep 17, 2024 | 18.50 | 18.68 | 18.68 | 18.50 | 18.50 | 8,733 |
| Sep 16, 2024 | 19.00 | 19.00 | 17.38 | 18.50 | 18.50 | 18,372 |
| Sep 13, 2024 | 19.00 | 20.00 | 19.22 | 19.00 | 19.00 | 805 |
| Sep 12, 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 1,900 |
| Sep 11, 2024 | 19.00 | 20.40 | 18.00 | 19.00 | 19.00 | 13,673 |
| Sep 10, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 50 |
| Sep 9, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,432 |
| Sep 6, 2024 | 19.00 | 19.20 | 19.20 | 19.00 | 19.00 | 10,000 |
| Sep 5, 2024 | 19.00 | 18.50 | 18.50 | 19.00 | 19.00 | 6,000 |
| Sep 4, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 20 |
| Sep 3, 2024 | 19.00 | 19.20 | 18.24 | 19.00 | 19.00 | 38,500 |
| Sep 2, 2024 | 19.00 | 19.20 | 18.20 | 19.00 | 19.00 | 1,965 |
| Aug 30, 2024 | 19.00 | 20.00 | 19.33 | 19.00 | 19.00 | 272 |
| Aug 29, 2024 | 19.50 | 20.00 | 18.60 | 20.00 | 20.00 | 35,352 |
| Aug 28, 2024 | 19.50 | 19.50 | 19.06 | 19.50 | 19.50 | 107,588 |
| Aug 27, 2024 | 19.50 | 19.50 | 18.33 | 19.50 | 19.50 | 62,632 |
| Aug 23, 2024 | 19.00 | 19.57 | 19.25 | 19.50 | 19.50 | 33,832 |
| Aug 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 21, 2024 | 19.00 | 18.20 | 18.13 | 19.00 | 19.00 | 740 |
| Aug 20, 2024 | 19.00 | 19.57 | 19.57 | 19.00 | 19.00 | 10 |
| Aug 19, 2024 | 19.00 | 19.60 | 18.20 | 19.00 | 19.00 | 5,818 |
| Aug 16, 2024 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | 53 |
| Aug 15, 2024 | 19.00 | 19.70 | 19.70 | 19.00 | 19.00 | 702 |
| Aug 14, 2024 | 19.00 | 19.80 | 18.12 | 19.00 | 19.00 | 12,125 |
| Aug 13, 2024 | 20.00 | 20.80 | 18.00 | 19.00 | 19.00 | 7,798 |
| Aug 12, 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 1,326 |
| Aug 9, 2024 | 20.00 | 21.00 | 21.00 | 20.00 | 20.00 | 19 |
| Aug 8, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 15,486 |
| Aug 7, 2024 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | 221,260 |
| Aug 6, 2024 | 20.00 | 22.00 | 19.30 | 20.50 | 20.50 | 29,580 |
| Aug 5, 2024 | 20.00 | 19.20 | 19.20 | 20.00 | 20.00 | 3,043 |
| Aug 2, 2024 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 7,735 |
| Aug 1, 2024 | 21.00 | 21.00 | 20.20 | 20.00 | 20.00 | 100,440 |
| Jul 31, 2024 | 22.00 | 22.00 | 20.10 | 21.00 | 21.00 | 37,429 |
| Jul 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 23, 2024 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 7,665 |
| Jul 22, 2024 | 22.00 | 23.70 | 22.35 | 22.50 | 22.50 | 22,276 |
| Jul 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 17, 2024 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | 40 |
| Jul 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 15, 2024 | 22.00 | 21.02 | 21.00 | 22.00 | 22.00 | 255,758 |
| Jul 12, 2024 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | 120 |
| Jul 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 10, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 252 |
| Jul 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 8, 2024 | 22.00 | 22.50 | 21.34 | 22.00 | 22.00 | 21,080 |
| Jul 5, 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 35,548 |
| Jul 4, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 80,019 |
| Jul 3, 2024 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | 47 |
| Jul 2, 2024 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | 8 |
| Jul 1, 2024 | 22.00 | 23.00 | 22.30 | 22.00 | 22.00 | 10,004 |
| Jun 28, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 20,590 |
| Jun 27, 2024 | 22.50 | 22.00 | 21.00 | 22.00 | 22.00 | 26,576 |
| Jun 26, 2024 | 22.50 | 23.00 | 22.40 | 22.40 | 22.40 | 759 |
| Jun 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 24, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 172,344 |
| Jun 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 20, 2024 | 22.50 | 22.70 | 22.70 | 22.50 | 22.50 | 1,000 |
| Jun 19, 2024 | 23.00 | 22.75 | 21.50 | 22.50 | 22.50 | 17,684 |
| Jun 18, 2024 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 347 |
| Jun 17, 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 4 |
| Jun 14, 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 640 |
| Jun 13, 2024 | 23.00 | 23.75 | 23.75 | 23.00 | 23.00 | 104 |
| Jun 12, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 25 |
| Jun 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 10, 2024 | 23.00 | 24.00 | 22.30 | 23.00 | 23.00 | 61,871 |
| Jun 7, 2024 | 23.00 | 24.00 | 23.67 | 23.00 | 23.00 | 15,008 |
| Jun 6, 2024 | 23.00 | 24.00 | 22.25 | 23.00 | 23.00 | 23,236 |
| Jun 5, 2024 | 23.00 | 24.00 | 23.90 | 23.00 | 23.00 | 5,004 |
| Jun 4, 2024 | 23.00 | 24.00 | 22.99 | 23.00 | 23.00 | 5,119 |
| Jun 3, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 13,900 |
| May 31, 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 4 |
| May 30, 2024 | 24.00 | 24.00 | 22.25 | 23.00 | 23.00 | 20,025 |
| May 29, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 3,804 |
| May 28, 2024 | 24.00 | 23.40 | 23.10 | 24.00 | 24.00 | 14,306 |
| May 24, 2024 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 191,747 |
| May 23, 2024 | 22.50 | 24.79 | 22.50 | 23.50 | 23.50 | 53,603 |
| May 22, 2024 | 22.50 | 23.00 | 22.10 | 22.50 | 22.50 | 40,008 |
| May 21, 2024 | 22.50 | 23.00 | 22.07 | 22.50 | 22.50 | 1,401 |
| May 20, 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 108 |
| May 17, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| May 16, 2024 | 22.50 | 22.10 | 22.00 | 22.50 | 22.50 | 48,000 |
| May 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| May 14, 2024 | 22.50 | 23.00 | 22.80 | 22.50 | 22.50 | 23,816 |
| May 13, 2024 | 22.50 | 22.10 | 22.05 | 22.50 | 22.50 | 4,198 |
| May 10, 2024 | 22.50 | 23.00 | 22.10 | 22.50 | 22.50 | 273 |
| May 9, 2024 | 22.50 | 22.07 | 22.07 | 22.50 | 22.50 | 14,115 |
| May 8, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 17 |
Related Tickers
ALPGF Alpha Growth plc
0.0200
0.00%
SEAF.ST Seafire AB (publ)
4.8200
-3.60%
SFFFF Peugeot Invest Société anonyme
71.94
0.00%
HANA.L Hansa Investment Company Ltd 'A' Class A
222.00
-1.77%
EFL.SG Leonteq AG
17.03
+0.24%
FGG.AX Future Generation Global Limited
1.4450
+0.35%
LINC.ST Linc AB
71.00
+1.72%
BX.MX Blackstone Inc.
2,668.00
-1.29%
RVRG.L River Global Plc
5.90
-4.07%
P2H.MU Partners Group Holding AG
1,160.00
-1.19%