LSE - Delayed Quote GBp
Zigup Plc (ZIG.L)
342.00
+3.50
+(1.03%)
At close: 5:30:59 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 15, 2025 | 330.50 | 346.50 | 330.50 | 342.00 | 342.00 | 992,529 |
| May 14, 2025 | 336.00 | 339.50 | 329.00 | 338.50 | 338.50 | 758,909 |
| May 13, 2025 | 319.50 | 333.00 | 319.50 | 332.00 | 332.00 | 364,892 |
| May 12, 2025 | 322.00 | 332.50 | 322.00 | 326.50 | 326.50 | 272,950 |
| May 9, 2025 | 326.00 | 326.00 | 320.00 | 322.50 | 322.50 | 332,729 |
| May 8, 2025 | 326.00 | 326.00 | 315.50 | 321.50 | 321.50 | 198,311 |
| May 7, 2025 | 326.00 | 326.00 | 315.00 | 321.50 | 321.50 | 265,477 |
| May 6, 2025 | 326.00 | 326.00 | 311.73 | 318.00 | 318.00 | 346,653 |
| May 2, 2025 | 320.00 | 323.50 | 316.50 | 319.50 | 319.50 | 288,064 |
| May 1, 2025 | 317.50 | 318.50 | 306.36 | 318.50 | 318.50 | 287,713 |
| Apr 30, 2025 | 310.50 | 316.00 | 307.93 | 312.50 | 312.50 | 1,007,232 |
| Apr 29, 2025 | 306.00 | 311.00 | 306.00 | 310.00 | 310.00 | 299,552 |
| Apr 28, 2025 | 303.00 | 310.50 | 303.00 | 307.50 | 307.50 | 259,540 |
| Apr 25, 2025 | 307.00 | 310.00 | 301.50 | 304.00 | 304.00 | 1,751,520 |
| Apr 24, 2025 | 302.00 | 307.00 | 301.61 | 306.00 | 306.00 | 222,348 |
| Apr 23, 2025 | 298.50 | 305.50 | 297.50 | 303.00 | 303.00 | 357,651 |
| Apr 22, 2025 | 295.50 | 301.50 | 292.50 | 296.00 | 296.00 | 435,058 |
| Apr 17, 2025 | 294.00 | 297.50 | 291.50 | 295.50 | 295.50 | 334,934 |
| Apr 16, 2025 | 294.00 | 296.50 | 292.50 | 294.50 | 294.50 | 322,440 |
| Apr 15, 2025 | 291.50 | 297.50 | 291.50 | 295.50 | 295.50 | 278,270 |
| Apr 14, 2025 | 290.00 | 301.29 | 284.50 | 293.00 | 293.00 | 288,159 |
| Apr 11, 2025 | 284.50 | 288.00 | 282.00 | 286.00 | 286.00 | 353,767 |
| Apr 10, 2025 | 275.00 | 292.00 | 275.00 | 283.50 | 283.50 | 731,533 |
| Apr 9, 2025 | 284.00 | 284.00 | 269.00 | 273.50 | 273.50 | 511,855 |
| Apr 8, 2025 | 277.00 | 283.00 | 274.50 | 277.50 | 277.50 | 461,004 |
| Apr 7, 2025 | 273.00 | 288.50 | 264.00 | 275.50 | 275.50 | 636,439 |
| Apr 4, 2025 | 287.00 | 298.99 | 275.38 | 281.00 | 281.00 | 1,163,487 |
| Apr 3, 2025 | 290.00 | 299.50 | 289.50 | 290.00 | 290.00 | 556,282 |
| Apr 2, 2025 | 292.00 | 300.00 | 288.50 | 295.50 | 295.50 | 320,214 |
| Apr 1, 2025 | 294.00 | 303.00 | 293.50 | 295.50 | 295.50 | 367,293 |
| Mar 31, 2025 | 302.50 | 302.50 | 294.00 | 294.00 | 294.00 | 383,770 |
| Mar 28, 2025 | 304.50 | 317.50 | 302.00 | 303.50 | 303.50 | 316,331 |
| Mar 27, 2025 | 300.50 | 311.00 | 295.50 | 301.00 | 301.00 | 617,871 |
| Mar 26, 2025 | 304.00 | 310.00 | 303.00 | 303.50 | 303.50 | 1,579,525 |
| Mar 25, 2025 | 308.50 | 310.50 | 307.00 | 307.00 | 307.00 | 181,059 |
| Mar 24, 2025 | 307.50 | 312.00 | 307.50 | 308.00 | 308.00 | 108,763 |
| Mar 21, 2025 | 309.50 | 315.50 | 305.50 | 307.00 | 307.00 | 916,534 |
| Mar 20, 2025 | 318.00 | 318.00 | 309.00 | 310.00 | 310.00 | 402,633 |
| Mar 19, 2025 | 304.50 | 312.00 | 303.50 | 311.00 | 311.00 | 420,810 |
| Mar 18, 2025 | 308.50 | 312.00 | 304.39 | 306.00 | 306.00 | 452,318 |
| Mar 17, 2025 | 313.00 | 314.50 | 304.00 | 307.00 | 307.00 | 466,392 |
| Mar 14, 2025 | 306.00 | 308.50 | 300.50 | 308.50 | 308.50 | 408,668 |
| Mar 13, 2025 | 304.00 | 310.50 | 298.50 | 301.00 | 301.00 | 325,062 |
| Mar 12, 2025 | 301.00 | 312.50 | 301.00 | 305.50 | 305.50 | 150,286 |
| Mar 11, 2025 | 308.50 | 312.00 | 301.01 | 304.00 | 304.00 | 427,095 |
| Mar 10, 2025 | 318.00 | 318.50 | 306.00 | 309.00 | 309.00 | 211,501 |
| Mar 7, 2025 | 312.00 | 313.00 | 304.57 | 313.00 | 313.00 | 433,657 |
| Mar 6, 2025 | 312.00 | 312.00 | 303.50 | 308.00 | 308.00 | 197,782 |
| Mar 5, 2025 | 304.00 | 308.50 | 300.00 | 305.00 | 305.00 | 1,107,007 |
| Mar 4, 2025 | 308.50 | 309.00 | 297.00 | 300.00 | 300.00 | 749,723 |
| Mar 3, 2025 | 310.00 | 312.50 | 309.50 | 310.50 | 310.50 | 208,706 |
| Feb 28, 2025 | 308.50 | 311.01 | 306.50 | 311.00 | 311.00 | 1,561,101 |
| Feb 27, 2025 | 312.50 | 312.50 | 308.00 | 311.00 | 311.00 | 438,818 |
| Feb 26, 2025 | 311.50 | 314.50 | 310.00 | 312.50 | 312.50 | 778,328 |
| Feb 25, 2025 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | 410,459 |
| Feb 24, 2025 | 316.00 | 318.50 | 312.00 | 315.00 | 315.00 | 677,748 |
| Feb 21, 2025 | 313.50 | 319.00 | 313.50 | 316.00 | 316.00 | 135,702 |
| Feb 20, 2025 | 318.00 | 318.00 | 312.50 | 314.00 | 314.00 | 156,832 |
| Feb 19, 2025 | 317.00 | 322.00 | 313.00 | 315.50 | 315.50 | 395,361 |
| Feb 18, 2025 | 316.50 | 321.00 | 316.50 | 321.00 | 321.00 | 365,353 |
| Feb 17, 2025 | 314.00 | 319.50 | 314.00 | 318.00 | 318.00 | 251,751 |
| Feb 14, 2025 | 315.00 | 318.50 | 312.00 | 317.50 | 317.50 | 231,832 |
| Feb 13, 2025 | 310.00 | 315.50 | 307.00 | 315.00 | 315.00 | 2,488,925 |
| Feb 12, 2025 | 317.50 | 317.50 | 305.50 | 308.50 | 308.50 | 457,187 |
| Feb 11, 2025 | 315.00 | 316.00 | 312.00 | 312.00 | 312.00 | 347,590 |
| Feb 10, 2025 | 314.50 | 317.50 | 313.13 | 314.00 | 314.00 | 444,180 |
| Feb 7, 2025 | 318.50 | 318.50 | 314.05 | 315.00 | 315.00 | 394,007 |
| Feb 6, 2025 | 312.50 | 316.50 | 310.50 | 315.00 | 315.00 | 1,356,878 |
| Feb 5, 2025 | 305.00 | 311.50 | 305.00 | 311.50 | 311.50 | 583,691 |
| Feb 4, 2025 | 306.00 | 310.00 | 302.50 | 308.00 | 308.00 | 459,548 |
| Feb 3, 2025 | 304.00 | 308.50 | 299.50 | 307.00 | 307.00 | 430,728 |
| Jan 31, 2025 | 308.00 | 308.00 | 302.00 | 307.50 | 307.50 | 728,975 |
| Jan 30, 2025 | 300.00 | 308.00 | 299.17 | 303.50 | 303.50 | 511,307 |
| Jan 29, 2025 | 302.00 | 305.50 | 301.00 | 303.00 | 303.00 | 265,001 |
| Jan 28, 2025 | 302.00 | 306.00 | 300.63 | 302.50 | 302.50 | 251,401 |
| Jan 27, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 346,005 |
| Jan 24, 2025 | 306.00 | 309.00 | 302.00 | 302.00 | 302.00 | 198,376 |
| Jan 23, 2025 | 305.00 | 305.50 | 300.50 | 303.50 | 303.50 | 494,671 |
| Jan 22, 2025 | 307.00 | 313.19 | 304.50 | 304.50 | 304.50 | 501,754 |
| Jan 21, 2025 | 310.00 | 311.50 | 307.50 | 307.50 | 307.50 | 485,721 |
| Jan 20, 2025 | 313.50 | 314.50 | 309.00 | 310.50 | 310.50 | 513,222 |
| Jan 17, 2025 | 309.50 | 314.50 | 304.50 | 313.00 | 313.00 | 406,894 |
| Jan 16, 2025 | 307.50 | 310.00 | 304.50 | 310.00 | 310.00 | 296,172 |
| Jan 15, 2025 | 298.00 | 307.00 | 296.50 | 306.50 | 306.50 | 410,670 |
| Jan 14, 2025 | 292.50 | 297.52 | 292.50 | 295.50 | 295.50 | 483,366 |
| Jan 13, 2025 | 288.00 | 294.50 | 287.00 | 293.00 | 293.00 | 610,969 |
| Jan 10, 2025 | 299.00 | 300.50 | 290.50 | 290.50 | 290.50 | 628,063 |
| Jan 9, 2025 | 300.00 | 304.50 | 299.00 | 300.00 | 300.00 | 1,177,217 |
| Jan 8, 2025 | 311.00 | 314.00 | 303.00 | 303.00 | 303.00 | 589,903 |
| Jan 7, 2025 | 318.00 | 320.50 | 311.50 | 311.50 | 311.50 | 1,435,924 |
| Jan 6, 2025 | 318.50 | 322.50 | 317.50 | 320.00 | 320.00 | 361,861 |
| Jan 3, 2025 | 319.00 | 320.51 | 317.50 | 318.50 | 318.50 | 352,533 |
| Jan 2, 2025 | 322.00 | 323.50 | 318.50 | 320.00 | 320.00 | 329,991 |
| Dec 31, 2024 | 315.00 | 321.70 | 315.00 | 321.50 | 321.50 | 188,623 |
| Dec 30, 2024 | 315.00 | 318.50 | 314.00 | 316.00 | 316.00 | 364,623 |
| Dec 27, 2024 | 322.00 | 325.00 | 317.00 | 317.00 | 317.00 | 299,300 |
| Dec 24, 2024 | 322.00 | 323.50 | 318.50 | 323.00 | 323.00 | 165,766 |
| Dec 23, 2024 | 319.00 | 321.50 | 316.00 | 317.50 | 317.50 | 309,629 |
| Dec 20, 2024 | 319.00 | 322.50 | 318.50 | 320.00 | 320.00 | 955,551 |
| Dec 19, 2024 | 318.00 | 323.00 | 316.50 | 321.50 | 321.50 | 957,568 |
| Dec 18, 2024 | 319.00 | 324.50 | 319.00 | 321.00 | 321.00 | 606,039 |
| Dec 17, 2024 | 321.00 | 325.00 | 316.50 | 319.50 | 319.50 | 992,344 |
| Dec 16, 2024 | 330.00 | 332.50 | 322.00 | 324.50 | 324.50 | 574,943 |
| Dec 13, 2024 | 329.00 | 334.00 | 329.00 | 331.50 | 331.50 | 988,077 |
| Dec 12, 2024 | 8.8 Dividend | |||||
| Dec 12, 2024 | 329.00 | 330.50 | 323.98 | 330.00 | 330.00 | 817,821 |
| Dec 11, 2024 | 339.00 | 339.65 | 334.50 | 337.00 | 336.91 | 434,169 |
| Dec 10, 2024 | 335.50 | 341.50 | 335.00 | 337.50 | 337.41 | 1,914,911 |
| Dec 9, 2024 | 336.00 | 344.78 | 336.00 | 339.50 | 339.41 | 1,464,593 |
| Dec 6, 2024 | 343.00 | 351.50 | 337.50 | 337.50 | 337.41 | 806,667 |
| Dec 5, 2024 | 333.00 | 342.50 | 331.00 | 341.50 | 341.41 | 1,192,060 |
| Dec 4, 2024 | 382.50 | 385.00 | 333.50 | 333.50 | 333.41 | 2,135,322 |
| Dec 3, 2024 | 380.00 | 383.00 | 376.00 | 383.00 | 382.90 | 439,112 |
| Dec 2, 2024 | 380.00 | 384.10 | 375.00 | 375.00 | 374.90 | 316,531 |
| Nov 29, 2024 | 382.50 | 383.50 | 378.50 | 379.50 | 379.40 | 309,662 |
| Nov 28, 2024 | 377.50 | 381.50 | 375.00 | 381.00 | 380.90 | 187,031 |
| Nov 27, 2024 | 375.50 | 377.00 | 372.00 | 375.00 | 374.90 | 585,130 |
| Nov 26, 2024 | 376.00 | 380.00 | 373.00 | 375.00 | 374.90 | 208,903 |
| Nov 25, 2024 | 369.00 | 379.50 | 367.24 | 377.50 | 377.40 | 1,751,501 |
| Nov 22, 2024 | 366.50 | 371.00 | 365.50 | 369.00 | 368.90 | 266,435 |
| Nov 21, 2024 | 363.00 | 366.00 | 363.00 | 365.00 | 364.90 | 317,455 |
| Nov 20, 2024 | 367.00 | 369.50 | 362.50 | 363.50 | 363.41 | 846,257 |
| Nov 19, 2024 | 362.00 | 367.50 | 358.50 | 367.50 | 367.40 | 313,035 |
| Nov 18, 2024 | 363.00 | 364.50 | 360.00 | 363.00 | 362.91 | 318,183 |
| Nov 15, 2024 | 355.50 | 364.50 | 355.00 | 362.00 | 361.91 | 278,525 |
| Nov 14, 2024 | 354.00 | 358.00 | 352.50 | 357.00 | 356.91 | 269,578 |
| Nov 13, 2024 | 354.00 | 362.50 | 350.50 | 352.50 | 352.41 | 378,314 |
| Nov 12, 2024 | 358.00 | 360.00 | 355.00 | 355.00 | 354.91 | 269,208 |
| Nov 11, 2024 | 359.50 | 363.00 | 356.50 | 361.00 | 360.91 | 265,338 |
| Nov 8, 2024 | 360.50 | 362.48 | 353.00 | 358.00 | 357.91 | 376,919 |
| Nov 7, 2024 | 357.00 | 363.79 | 357.00 | 360.50 | 360.41 | 236,528 |
| Nov 6, 2024 | 363.50 | 367.00 | 357.50 | 360.00 | 359.91 | 342,228 |
| Nov 5, 2024 | 359.00 | 359.50 | 355.50 | 358.50 | 358.41 | 252,628 |
| Nov 4, 2024 | 355.50 | 358.78 | 354.34 | 357.00 | 356.91 | 249,915 |
| Nov 1, 2024 | 352.00 | 356.50 | 351.00 | 355.50 | 355.41 | 273,061 |
| Oct 31, 2024 | 360.00 | 360.50 | 352.00 | 354.50 | 354.41 | 638,444 |
| Oct 30, 2024 | 356.00 | 368.50 | 355.00 | 359.00 | 358.91 | 1,145,309 |
| Oct 29, 2024 | 368.00 | 368.00 | 357.50 | 359.50 | 359.41 | 542,518 |
| Oct 28, 2024 | 364.00 | 364.50 | 360.00 | 364.50 | 364.40 | 181,063 |
| Oct 25, 2024 | 367.50 | 367.50 | 357.36 | 362.00 | 361.91 | 202,314 |
| Oct 24, 2024 | 360.00 | 360.00 | 356.50 | 357.50 | 357.41 | 110,888 |
| Oct 23, 2024 | 362.00 | 363.50 | 356.50 | 357.50 | 357.41 | 295,398 |
| Oct 22, 2024 | 369.00 | 369.00 | 357.00 | 361.00 | 360.91 | 439,897 |
| Oct 21, 2024 | 368.50 | 372.00 | 362.00 | 362.00 | 361.91 | 183,462 |
| Oct 18, 2024 | 370.00 | 374.50 | 367.50 | 368.50 | 368.40 | 266,708 |
| Oct 17, 2024 | 374.00 | 375.00 | 369.03 | 372.00 | 371.90 | 263,209 |
| Oct 16, 2024 | 367.00 | 370.50 | 365.50 | 370.50 | 370.40 | 561,834 |
| Oct 15, 2024 | 368.00 | 368.00 | 362.01 | 365.00 | 364.90 | 540,674 |
| Oct 14, 2024 | 365.00 | 367.50 | 363.88 | 365.00 | 364.90 | 434,481 |
| Oct 11, 2024 | 367.00 | 369.00 | 364.63 | 366.50 | 366.40 | 478,038 |
| Oct 10, 2024 | 371.50 | 374.00 | 366.00 | 366.00 | 365.90 | 1,192,673 |
| Oct 9, 2024 | 368.00 | 373.50 | 366.50 | 373.50 | 373.40 | 1,085,508 |
| Oct 8, 2024 | 368.50 | 371.49 | 365.50 | 367.50 | 367.40 | 1,106,418 |
| Oct 7, 2024 | 374.00 | 374.00 | 367.50 | 371.00 | 370.90 | 339,468 |
| Oct 4, 2024 | 372.00 | 378.00 | 372.00 | 374.50 | 374.40 | 178,775 |
| Oct 3, 2024 | 372.50 | 384.00 | 372.50 | 375.00 | 374.90 | 177,746 |
| Oct 2, 2024 | 380.00 | 384.00 | 376.50 | 377.00 | 376.90 | 204,262 |
| Oct 1, 2024 | 385.00 | 386.00 | 378.00 | 380.00 | 379.90 | 224,428 |
| Sep 30, 2024 | 384.50 | 385.50 | 378.75 | 385.00 | 384.90 | 477,068 |
| Sep 27, 2024 | 386.00 | 387.50 | 382.00 | 385.00 | 384.90 | 462,740 |
| Sep 26, 2024 | 384.50 | 384.50 | 374.50 | 380.00 | 379.90 | 1,227,689 |
| Sep 25, 2024 | 376.00 | 381.50 | 373.50 | 374.50 | 374.40 | 230,070 |
| Sep 24, 2024 | 378.00 | 381.50 | 374.50 | 376.00 | 375.90 | 399,123 |
| Sep 23, 2024 | 381.00 | 384.00 | 378.00 | 378.00 | 377.90 | 320,616 |
| Sep 20, 2024 | 386.00 | 389.50 | 380.00 | 382.00 | 381.90 | 535,414 |
| Sep 19, 2024 | 382.00 | 390.00 | 382.00 | 388.50 | 388.40 | 242,336 |
| Sep 18, 2024 | 383.00 | 384.00 | 381.50 | 382.00 | 381.90 | 188,780 |
| Sep 17, 2024 | 386.00 | 387.50 | 382.50 | 385.00 | 384.90 | 219,910 |
| Sep 16, 2024 | 385.00 | 385.00 | 381.00 | 385.00 | 384.90 | 171,366 |
| Sep 13, 2024 | 384.50 | 386.00 | 379.00 | 385.00 | 384.90 | 145,963 |
| Sep 12, 2024 | 386.00 | 387.50 | 384.00 | 384.50 | 384.40 | 110,464 |
| Sep 11, 2024 | 387.50 | 388.00 | 382.00 | 382.00 | 381.90 | 212,688 |
| Sep 10, 2024 | 388.50 | 402.00 | 387.00 | 387.00 | 386.90 | 255,560 |
| Sep 9, 2024 | 391.50 | 394.00 | 389.00 | 390.00 | 389.90 | 256,816 |
| Sep 6, 2024 | 392.00 | 393.50 | 387.50 | 390.00 | 389.90 | 333,058 |
| Sep 5, 2024 | 405.00 | 405.00 | 393.00 | 393.50 | 393.40 | 151,453 |
| Sep 4, 2024 | 390.00 | 398.50 | 386.44 | 396.50 | 396.40 | 477,653 |
| Sep 3, 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 389.90 | 300,650 |
| Sep 2, 2024 | 408.00 | 408.00 | 397.69 | 399.00 | 398.90 | 194,314 |
| Aug 30, 2024 | 404.00 | 406.00 | 400.50 | 401.50 | 401.40 | 1,010,219 |
| Aug 29, 2024 | 17.5 Dividend | |||||
| Aug 29, 2024 | 404.00 | 404.00 | 397.00 | 397.00 | 396.90 | 672,379 |
| Aug 28, 2024 | 410.00 | 419.50 | 410.00 | 418.00 | 417.72 | 534,305 |
| Aug 27, 2024 | 412.00 | 418.00 | 412.00 | 416.00 | 415.72 | 415,180 |
| Aug 23, 2024 | 408.00 | 414.50 | 407.50 | 414.50 | 414.22 | 224,591 |
| Aug 22, 2024 | 410.50 | 411.50 | 407.00 | 407.50 | 407.22 | 258,216 |
| Aug 21, 2024 | 409.00 | 410.50 | 195.33 | 410.50 | 410.22 | 390,263 |
| Aug 20, 2024 | 407.00 | 409.50 | 402.50 | 403.50 | 403.23 | 200,498 |
| Aug 19, 2024 | 405.00 | 407.50 | 404.00 | 407.00 | 406.72 | 393,082 |
| Aug 16, 2024 | 400.00 | 406.00 | 400.00 | 404.00 | 403.73 | 383,726 |
| Aug 15, 2024 | 403.00 | 406.00 | 400.75 | 405.00 | 404.72 | 620,993 |
| Aug 14, 2024 | 404.50 | 405.00 | 399.50 | 403.00 | 402.73 | 522,280 |
| Aug 13, 2024 | 400.00 | 401.00 | 398.50 | 400.00 | 399.73 | 663,314 |
| Aug 12, 2024 | 398.00 | 400.54 | 398.00 | 400.00 | 399.73 | 450,392 |
| Aug 9, 2024 | 399.50 | 400.50 | 397.38 | 399.00 | 398.73 | 287,472 |
| Aug 8, 2024 | 389.00 | 400.00 | 389.00 | 400.00 | 399.73 | 438,528 |
| Aug 7, 2024 | 393.50 | 401.50 | 387.50 | 398.00 | 397.73 | 1,224,105 |
| Aug 6, 2024 | 396.50 | 400.50 | 388.50 | 397.50 | 397.23 | 412,218 |
| Aug 5, 2024 | 399.50 | 405.30 | 390.00 | 398.00 | 397.73 | 347,861 |
| Aug 2, 2024 | 410.00 | 420.39 | 407.50 | 408.50 | 408.22 | 360,471 |
| Aug 1, 2024 | 423.00 | 428.50 | 418.50 | 423.00 | 422.71 | 465,361 |
| Jul 31, 2024 | 423.00 | 425.50 | 422.87 | 424.00 | 423.71 | 379,527 |
| Jul 30, 2024 | 420.00 | 427.00 | 418.36 | 422.00 | 421.71 | 397,716 |
| Jul 29, 2024 | 429.50 | 430.49 | 420.50 | 420.50 | 420.21 | 353,497 |
| Jul 26, 2024 | 422.00 | 429.00 | 418.74 | 426.50 | 426.21 | 362,294 |
| Jul 25, 2024 | 420.00 | 420.50 | 412.50 | 420.00 | 419.71 | 487,363 |
| Jul 24, 2024 | 422.00 | 424.50 | 420.00 | 420.00 | 419.71 | 195,583 |
| Jul 23, 2024 | 425.00 | 427.50 | 421.50 | 424.00 | 423.71 | 98,776 |
| Jul 22, 2024 | 425.00 | 431.00 | 421.27 | 425.00 | 424.71 | 574,797 |
| Jul 19, 2024 | 428.50 | 428.50 | 419.00 | 421.50 | 421.21 | 467,729 |
| Jul 18, 2024 | 437.00 | 437.00 | 423.50 | 423.50 | 423.21 | 331,071 |
| Jul 17, 2024 | 433.50 | 434.50 | 425.50 | 427.50 | 427.21 | 556,581 |
| Jul 16, 2024 | 436.00 | 436.00 | 432.00 | 433.00 | 432.71 | 222,853 |
| Jul 15, 2024 | 438.00 | 438.00 | 421.77 | 432.50 | 432.21 | 513,222 |
| Jul 12, 2024 | 436.50 | 436.50 | 421.50 | 424.00 | 423.71 | 477,497 |
| Jul 11, 2024 | 441.00 | 441.50 | 423.00 | 423.00 | 422.71 | 898,872 |
| Jul 10, 2024 | 430.00 | 433.50 | 427.14 | 432.50 | 432.21 | 692,188 |
| Jul 9, 2024 | 427.50 | 428.50 | 422.00 | 426.50 | 426.21 | 384,893 |
| Jul 8, 2024 | 429.00 | 441.00 | 425.00 | 427.50 | 427.21 | 450,517 |
| Jul 5, 2024 | 427.00 | 430.50 | 423.50 | 428.50 | 428.21 | 858,654 |
| Jul 4, 2024 | 435.50 | 435.50 | 414.00 | 424.50 | 424.21 | 251,996 |
| Jul 3, 2024 | 425.00 | 427.40 | 421.50 | 425.00 | 424.71 | 188,098 |
| Jul 2, 2024 | 420.00 | 435.00 | 419.00 | 422.50 | 422.21 | 326,569 |
| Jul 1, 2024 | 424.50 | 429.50 | 421.50 | 421.50 | 421.21 | 198,247 |
| Jun 28, 2024 | 420.00 | 424.50 | 418.50 | 421.50 | 421.21 | 319,983 |
| Jun 27, 2024 | 419.00 | 421.00 | 416.50 | 418.50 | 418.22 | 184,324 |
| Jun 26, 2024 | 419.00 | 422.50 | 417.00 | 420.00 | 419.71 | 306,986 |
| Jun 25, 2024 | 419.00 | 423.00 | 417.00 | 421.00 | 420.71 | 196,665 |
| Jun 24, 2024 | 412.00 | 421.50 | 411.50 | 418.00 | 417.72 | 289,540 |
| Jun 21, 2024 | 424.00 | 424.00 | 409.50 | 413.50 | 413.22 | 889,551 |
| Jun 20, 2024 | 410.00 | 415.07 | 408.50 | 413.50 | 413.22 | 210,899 |
| Jun 19, 2024 | 420.50 | 420.50 | 408.00 | 408.50 | 408.22 | 289,188 |
| Jun 18, 2024 | 394.50 | 412.00 | 394.50 | 412.00 | 411.72 | 1,036,803 |
| Jun 17, 2024 | 404.00 | 408.50 | 403.00 | 403.50 | 403.23 | 354,867 |
| Jun 14, 2024 | 410.00 | 414.50 | 397.00 | 404.50 | 404.23 | 396,217 |
| Jun 13, 2024 | 418.00 | 423.50 | 409.72 | 410.00 | 409.72 | 355,283 |
| Jun 12, 2024 | 412.00 | 420.00 | 399.00 | 419.50 | 419.21 | 397,790 |
| Jun 11, 2024 | 418.00 | 423.50 | 412.00 | 412.50 | 412.22 | 315,258 |
| Jun 10, 2024 | 420.00 | 421.36 | 416.00 | 419.00 | 418.72 | 246,487 |
| Jun 7, 2024 | 414.50 | 426.28 | 414.50 | 422.00 | 421.71 | 266,549 |
| Jun 6, 2024 | 426.50 | 426.50 | 422.57 | 425.50 | 425.21 | 314,283 |
| Jun 5, 2024 | 441.00 | 441.00 | 422.00 | 425.00 | 424.71 | 369,150 |
| Jun 4, 2024 | 436.50 | 438.50 | 429.00 | 430.50 | 430.21 | 638,945 |
| Jun 3, 2024 | 444.50 | 445.00 | 436.50 | 438.00 | 437.70 | 664,349 |
| May 31, 2024 | 439.50 | 440.00 | 434.50 | 436.00 | 435.70 | 1,237,770 |
| May 30, 2024 | 427.00 | 440.50 | 426.50 | 436.00 | 435.70 | 739,934 |
| May 29, 2024 | 432.00 | 432.00 | 425.00 | 429.00 | 428.71 | 430,909 |
| May 28, 2024 | 431.00 | 441.50 | 429.00 | 430.00 | 429.71 | 986,374 |
| May 24, 2024 | 410.50 | 435.00 | 410.00 | 435.00 | 434.70 | 386,910 |
| May 23, 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.21 | - |
| May 22, 2024 | 433.00 | 433.00 | 425.50 | 429.50 | 429.21 | 834,028 |
| May 21, 2024 | 428.00 | 431.78 | 428.00 | 431.00 | 430.71 | 325,531 |
| May 20, 2024 | 430.00 | 432.50 | 423.50 | 431.50 | 431.21 | 533,827 |
| May 17, 2024 | 433.00 | 433.00 | 420.50 | 430.50 | 430.21 | 986,020 |
| May 16, 2024 | 427.00 | 430.84 | 426.83 | 430.00 | 429.71 | 426,593 |
| May 15, 2024 | 418.00 | 427.50 | 413.00 | 427.50 | 427.21 | 422,858 |
Related Tickers
VP.L Vp plc
598.00
+1.36%
603300.SS Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd.
11.30
-5.83%
SKRN.JK PT Superkrane Mitra Utama Tbk
420.00
-11.39%
GREENM.CO GreenMobility A/S
28.90
0.00%
HSS.L HSS Hire Group plc
7.15
+2.14%
ANX.L Anexo Group Plc
66.00
+2.80%
SIX3.DE Sixt SE
58.80
-0.68%
SDY.L Speedy Hire Plc
23.60
-1.46%
AZK0.F Hertz Global Holdings, Inc.
5.60
+7.03%
SIMH3.SA SIMPAR S.A.
4.8900
+3.16%