LSE - Delayed Quote • GBp
Halma plc (HLMA.L)
As of 2:21 PM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2,201.00 | 2,202.00 | 2,160.00 | 2,162.00 | 2,162.00 | 134,933 |
| Apr 24, 2024 | 2,239.00 | 2,248.00 | 2,216.00 | 2,216.00 | 2,216.00 | 541,057 |
| Apr 23, 2024 | 2,225.00 | 2,240.37 | 2,222.00 | 2,236.00 | 2,236.00 | 595,316 |
| Apr 22, 2024 | 2,205.00 | 2,245.00 | 2,201.00 | 2,205.00 | 2,205.00 | 490,728 |
| Apr 19, 2024 | 2,191.00 | 2,196.00 | 2,158.00 | 2,183.00 | 2,183.00 | 495,805 |
| Apr 18, 2024 | 2,203.00 | 2,210.00 | 2,174.00 | 2,200.00 | 2,200.00 | 1,339,406 |
| Apr 17, 2024 | 2,187.00 | 2,203.00 | 2,183.00 | 2,190.00 | 2,190.00 | 800,181 |
| Apr 16, 2024 | 2,207.00 | 2,211.00 | 2,179.00 | 2,204.00 | 2,204.00 | 548,111 |
| Apr 15, 2024 | 2,221.00 | 2,263.00 | 2,211.00 | 2,239.00 | 2,239.00 | 617,941 |
| Apr 12, 2024 | 2,277.00 | 2,281.00 | 2,224.00 | 2,227.00 | 2,227.00 | 660,587 |
| Apr 11, 2024 | 2,266.00 | 2,281.00 | 2,248.00 | 2,258.00 | 2,258.00 | 701,635 |
| Apr 10, 2024 | 2,301.00 | 2,313.00 | 2,252.00 | 2,278.00 | 2,278.00 | 937,098 |
| Apr 9, 2024 | 2,285.00 | 2,303.00 | 2,269.72 | 2,294.00 | 2,294.00 | 824,902 |
| Apr 8, 2024 | 2,265.00 | 2,279.00 | 2,249.00 | 2,249.00 | 2,249.00 | 718,836 |
| Apr 5, 2024 | 2,278.00 | 2,281.00 | 2,247.00 | 2,270.00 | 2,270.00 | 626,577 |
| Apr 4, 2024 | 2,335.00 | 2,352.00 | 2,302.00 | 2,315.00 | 2,315.00 | 599,494 |
| Apr 3, 2024 | 2,340.00 | 2,353.00 | 2,311.00 | 2,336.00 | 2,336.00 | 690,332 |
| Apr 2, 2024 | 2,351.00 | 2,384.00 | 2,344.00 | 2,353.00 | 2,353.00 | 754,410 |
| Mar 28, 2024 | 2,344.00 | 2,368.00 | 2,330.00 | 2,368.00 | 2,368.00 | 1,232,707 |
| Mar 27, 2024 | 2,332.00 | 2,347.44 | 2,324.90 | 2,336.00 | 2,336.00 | 671,028 |
| Mar 26, 2024 | 2,320.00 | 2,334.00 | 2,299.00 | 2,334.00 | 2,334.00 | 541,925 |
| Mar 25, 2024 | 2,343.00 | 2,349.61 | 2,312.00 | 2,327.00 | 2,327.00 | 527,070 |
| Mar 22, 2024 | 2,359.00 | 2,378.00 | 2,331.00 | 2,341.00 | 2,341.00 | 541,368 |
| Mar 21, 2024 | 2,326.00 | 2,376.00 | 2,323.00 | 2,362.00 | 2,362.00 | 712,980 |
| Mar 20, 2024 | 2,275.00 | 2,297.00 | 2,258.00 | 2,293.00 | 2,293.00 | 1,503,607 |
| Mar 19, 2024 | 2,202.00 | 2,209.00 | 2,188.65 | 2,208.00 | 2,208.00 | 786,873 |
| Mar 18, 2024 | 2,228.00 | 2,240.00 | 2,207.00 | 2,214.00 | 2,214.00 | 533,356 |
| Mar 15, 2024 | 2,232.00 | 2,239.00 | 2,209.00 | 2,214.00 | 2,214.00 | 2,289,874 |
| Mar 14, 2024 | 2,272.00 | 2,278.52 | 2,230.00 | 2,245.00 | 2,245.00 | 848,280 |
| Mar 13, 2024 | 2,297.00 | 2,301.00 | 2,265.00 | 2,265.00 | 2,265.00 | 844,004 |
| Mar 12, 2024 | 2,287.00 | 2,298.00 | 2,255.00 | 2,288.00 | 2,288.00 | 1,002,362 |
| Mar 11, 2024 | 2,267.00 | 2,289.00 | 2,244.00 | 2,265.00 | 2,265.00 | 1,309,279 |
| Mar 8, 2024 | 2,289.00 | 2,300.00 | 2,264.00 | 2,293.00 | 2,293.00 | 631,815 |
| Mar 7, 2024 | 2,300.00 | 2,311.00 | 2,282.00 | 2,288.00 | 2,288.00 | 992,447 |
| Mar 6, 2024 | 2,271.00 | 2,307.00 | 2,248.00 | 2,304.00 | 2,304.00 | 572,104 |
| Mar 5, 2024 | 2,294.00 | 2,328.00 | 2,280.00 | 2,280.00 | 2,280.00 | 700,390 |
| Mar 4, 2024 | 2,312.00 | 2,313.00 | 2,284.00 | 2,299.00 | 2,299.00 | 624,062 |
| Mar 1, 2024 | 2,325.00 | 2,325.00 | 2,286.00 | 2,302.00 | 2,302.00 | 700,838 |
| Feb 29, 2024 | 2,297.00 | 2,326.00 | 2,294.00 | 2,302.00 | 2,302.00 | 1,421,239 |
| Feb 28, 2024 | 2,361.00 | 2,364.00 | 2,277.00 | 2,278.00 | 2,278.00 | 878,098 |
| Feb 27, 2024 | 2,369.00 | 2,382.00 | 2,350.00 | 2,365.00 | 2,365.00 | 1,622,234 |
| Feb 26, 2024 | 2,348.00 | 2,374.00 | 2,339.00 | 2,368.00 | 2,368.00 | 1,021,405 |
| Feb 23, 2024 | 2,350.00 | 2,369.00 | 2,332.00 | 2,362.00 | 2,362.00 | 1,218,497 |
| Feb 22, 2024 | 2,320.00 | 2,362.00 | 2,295.00 | 2,351.00 | 2,351.00 | 1,218,977 |
| Feb 21, 2024 | 2,294.00 | 2,310.00 | 2,289.05 | 2,310.00 | 2,310.00 | 948,167 |
| Feb 20, 2024 | 2,269.00 | 2,288.00 | 2,265.00 | 2,282.00 | 2,282.00 | 821,012 |
| Feb 19, 2024 | 2,244.00 | 2,275.00 | 2,230.00 | 2,275.00 | 2,275.00 | 542,551 |
| Feb 16, 2024 | 2,201.00 | 2,262.00 | 2,200.00 | 2,253.00 | 2,253.00 | 649,567 |
| Feb 15, 2024 | 2,203.00 | 2,213.00 | 2,192.00 | 2,196.00 | 2,196.00 | 487,508 |
| Feb 14, 2024 | 2,146.00 | 2,190.00 | 2,146.00 | 2,190.00 | 2,190.00 | 485,558 |
| Feb 13, 2024 | 2,190.00 | 2,192.00 | 2,136.00 | 2,151.00 | 2,151.00 | 583,398 |
| Feb 12, 2024 | 2,224.00 | 2,243.00 | 2,199.00 | 2,204.00 | 2,204.00 | 415,041 |
| Feb 9, 2024 | 2,201.00 | 2,219.00 | 2,193.00 | 2,211.00 | 2,211.00 | 571,751 |
| Feb 8, 2024 | 2,187.00 | 2,222.50 | 2,175.00 | 2,213.00 | 2,213.00 | 593,989 |
| Feb 7, 2024 | 2,169.00 | 2,189.00 | 2,160.00 | 2,182.00 | 2,182.00 | 615,900 |
| Feb 6, 2024 | 2,160.00 | 2,178.00 | 2,141.00 | 2,174.00 | 2,174.00 | 793,673 |
| Feb 5, 2024 | 2,162.00 | 2,175.00 | 2,146.00 | 2,151.00 | 2,151.00 | 569,047 |
| Feb 2, 2024 | 2,204.00 | 2,212.00 | 2,167.00 | 2,167.00 | 2,167.00 | 754,828 |
| Feb 1, 2024 | 2,181.00 | 2,199.00 | 2,179.00 | 2,187.00 | 2,187.00 | 647,518 |
| Jan 31, 2024 | 2,168.00 | 2,203.00 | 2,166.00 | 2,193.00 | 2,193.00 | 1,016,383 |
| Jan 30, 2024 | 2,183.00 | 2,200.00 | 2,169.00 | 2,174.00 | 2,174.00 | 724,948 |
| Jan 29, 2024 | 2,173.00 | 2,174.00 | 2,140.00 | 2,169.00 | 2,169.00 | 740,334 |
| Jan 26, 2024 | 2,167.00 | 2,200.26 | 2,139.00 | 2,195.00 | 2,195.00 | 1,093,362 |
| Jan 25, 2024 | 2,173.00 | 2,173.00 | 2,148.90 | 2,165.00 | 2,165.00 | 587,965 |
| Jan 24, 2024 | 2,154.00 | 2,179.00 | 2,143.00 | 2,158.00 | 2,158.00 | 566,249 |
| Jan 23, 2024 | 2,195.00 | 2,201.00 | 2,158.00 | 2,158.00 | 2,158.00 | 604,937 |
| Jan 22, 2024 | 2,169.00 | 2,196.00 | 2,163.00 | 2,186.00 | 2,186.00 | 760,819 |
| Jan 19, 2024 | 2,168.00 | 2,177.00 | 2,138.95 | 2,147.00 | 2,147.00 | 586,679 |
| Jan 18, 2024 | 2,157.00 | 2,177.00 | 2,150.45 | 2,162.00 | 2,162.00 | 563,973 |
| Jan 17, 2024 | 2,156.00 | 2,161.00 | 2,143.95 | 2,159.00 | 2,159.00 | 765,355 |
| Jan 16, 2024 | 2,166.00 | 2,176.00 | 2,148.00 | 2,169.00 | 2,169.00 | 341,246 |
| Jan 15, 2024 | 2,195.00 | 2,205.00 | 2,166.45 | 2,173.00 | 2,173.00 | 301,078 |
| Jan 12, 2024 | 2,185.00 | 2,212.00 | 2,176.00 | 2,203.00 | 2,203.00 | 848,273 |
| Jan 11, 2024 | 2,182.00 | 2,218.00 | 2,176.00 | 2,176.00 | 2,176.00 | 521,753 |
| Jan 10, 2024 | 2,169.00 | 2,184.00 | 2,169.00 | 2,177.00 | 2,177.00 | 377,005 |
| Jan 9, 2024 | 2,172.00 | 2,182.00 | 2,149.00 | 2,165.00 | 2,165.00 | 595,603 |
| Jan 8, 2024 | 2,115.00 | 2,164.00 | 2,109.00 | 2,164.00 | 2,164.00 | 670,491 |
| Jan 5, 2024 | 2,127.00 | 2,136.00 | 2,104.01 | 2,121.00 | 2,121.00 | 886,393 |
| Jan 4, 2024 | 2,147.00 | 2,156.00 | 2,111.00 | 2,145.00 | 2,145.00 | 697,932 |
| Jan 3, 2024 | 2,210.00 | 2,224.00 | 2,146.00 | 2,150.00 | 2,150.00 | 1,446,235 |
| Jan 2, 2024 | 2,285.00 | 2,287.00 | 2,209.79 | 2,224.00 | 2,224.00 | 615,979 |
| Dec 29, 2023 | 2,304.00 | 2,311.00 | 2,284.00 | 2,284.00 | 2,284.00 | 367,619 |
| Dec 28, 2023 | 2,319.00 | 2,322.00 | 2,288.00 | 2,295.00 | 2,295.00 | 366,719 |
| Dec 27, 2023 | 2,295.00 | 2,312.00 | 2,290.00 | 2,309.00 | 2,309.00 | 396,694 |
| Dec 22, 2023 | 2,303.00 | 2,306.00 | 2,277.00 | 2,290.00 | 2,290.00 | 266,240 |
| Dec 21, 2023 | 8.41 Dividend | |||||
| Dec 21, 2023 | 2,302.00 | 2,339.00 | 2,292.00 | 2,316.00 | 2,316.00 | 654,295 |
| Dec 20, 2023 | 2,289.00 | 2,325.00 | 2,278.00 | 2,325.00 | 2,316.59 | 1,054,578 |
| Dec 19, 2023 | 2,254.00 | 2,292.00 | 2,254.00 | 2,292.00 | 2,283.71 | 650,314 |
| Dec 18, 2023 | 2,250.00 | 2,275.00 | 2,235.00 | 2,250.00 | 2,241.86 | 545,476 |
| Dec 15, 2023 | 2,273.00 | 2,282.00 | 2,255.00 | 2,261.00 | 2,252.82 | 1,454,522 |
| Dec 14, 2023 | 2,230.00 | 2,291.00 | 2,229.00 | 2,266.00 | 2,257.80 | 765,610 |
| Dec 13, 2023 | 2,229.00 | 2,236.00 | 2,219.00 | 2,219.00 | 2,210.97 | 539,104 |
| Dec 12, 2023 | 2,219.00 | 2,233.00 | 2,198.00 | 2,220.00 | 2,211.97 | 711,535 |
| Dec 11, 2023 | 2,197.00 | 2,216.00 | 2,187.00 | 2,212.00 | 2,204.00 | 981,126 |
| Dec 8, 2023 | 2,172.00 | 2,224.00 | 2,151.00 | 2,205.00 | 2,197.02 | 729,183 |
| Dec 7, 2023 | 2,154.00 | 2,182.00 | 2,144.00 | 2,164.00 | 2,156.17 | 453,376 |
| Dec 6, 2023 | 2,146.00 | 2,169.00 | 2,143.00 | 2,168.00 | 2,160.16 | 931,877 |
| Dec 5, 2023 | 2,104.00 | 2,138.00 | 2,102.00 | 2,138.00 | 2,130.27 | 783,904 |
| Dec 4, 2023 | 2,130.00 | 2,155.00 | 2,117.00 | 2,120.00 | 2,112.33 | 971,658 |
| Dec 1, 2023 | 2,127.00 | 2,146.00 | 2,117.00 | 2,133.00 | 2,125.28 | 1,024,039 |
| Nov 30, 2023 | 2,122.00 | 2,143.00 | 2,107.00 | 2,131.00 | 2,123.29 | 1,792,388 |
| Nov 29, 2023 | 2,122.00 | 2,136.00 | 2,117.00 | 2,124.00 | 2,116.32 | 973,968 |
| Nov 28, 2023 | 2,118.00 | 2,141.00 | 2,098.00 | 2,120.00 | 2,112.33 | 861,752 |
| Nov 27, 2023 | 2,119.00 | 2,139.00 | 2,119.00 | 2,124.00 | 2,116.32 | 1,027,107 |
| Nov 24, 2023 | 2,128.00 | 2,135.00 | 2,120.00 | 2,124.00 | 2,116.32 | 917,563 |
| Nov 23, 2023 | 2,123.00 | 2,139.00 | 2,122.00 | 2,133.00 | 2,125.28 | 1,350,665 |
| Nov 22, 2023 | 2,077.00 | 2,123.00 | 2,077.00 | 2,123.00 | 2,115.32 | 1,528,790 |
| Nov 21, 2023 | 2,087.00 | 2,104.00 | 2,078.00 | 2,078.00 | 2,070.48 | 1,061,105 |
| Nov 20, 2023 | 2,060.00 | 2,102.00 | 2,046.00 | 2,090.00 | 2,082.44 | 1,402,781 |
| Nov 17, 2023 | 2,036.00 | 2,094.00 | 2,032.00 | 2,053.00 | 2,045.57 | 2,685,329 |
| Nov 16, 2023 | 1,978.50 | 2,079.00 | 1,960.00 | 2,028.00 | 2,020.66 | 1,834,511 |
| Nov 15, 2023 | 1,962.50 | 2,007.00 | 1,945.50 | 1,965.50 | 1,958.39 | 937,739 |
| Nov 14, 2023 | 1,922.00 | 1,970.00 | 1,910.00 | 1,960.00 | 1,952.91 | 1,106,537 |
| Nov 13, 2023 | 1,938.50 | 1,949.00 | 1,912.00 | 1,924.00 | 1,917.04 | 1,376,596 |
| Nov 10, 2023 | 1,931.50 | 1,933.50 | 1,903.50 | 1,931.50 | 1,924.51 | 1,029,856 |
| Nov 9, 2023 | 1,897.50 | 1,952.00 | 1,897.50 | 1,950.00 | 1,942.95 | 682,775 |
| Nov 8, 2023 | 1,887.50 | 1,912.50 | 1,884.00 | 1,901.50 | 1,894.62 | 961,645 |
| Nov 7, 2023 | 1,868.50 | 1,903.50 | 1,863.50 | 1,893.00 | 1,886.15 | 605,457 |
| Nov 6, 2023 | 1,896.50 | 1,908.50 | 1,873.00 | 1,873.00 | 1,866.22 | 840,510 |
| Nov 3, 2023 | 1,887.50 | 1,912.50 | 1,864.50 | 1,896.00 | 1,889.14 | 1,287,273 |
| Nov 2, 2023 | 1,853.00 | 1,906.00 | 1,842.50 | 1,882.50 | 1,875.69 | 917,623 |
| Nov 1, 2023 | 1,845.00 | 1,852.00 | 1,808.50 | 1,845.50 | 1,838.82 | 748,579 |
| Oct 31, 2023 | 1,829.00 | 1,856.00 | 1,826.50 | 1,845.00 | 1,838.33 | 843,324 |
| Oct 30, 2023 | 1,835.50 | 1,847.50 | 1,817.00 | 1,818.50 | 1,811.92 | 512,264 |
| Oct 27, 2023 | 1,827.50 | 1,840.00 | 1,815.00 | 1,823.00 | 1,816.41 | 948,294 |
| Oct 26, 2023 | 1,811.50 | 1,847.50 | 1,808.00 | 1,832.00 | 1,825.37 | 756,752 |
| Oct 25, 2023 | 1,830.50 | 1,850.50 | 1,819.00 | 1,830.50 | 1,823.88 | 561,888 |
| Oct 24, 2023 | 1,857.00 | 1,864.50 | 1,829.00 | 1,836.50 | 1,829.86 | 840,666 |
| Oct 23, 2023 | 1,812.50 | 1,845.00 | 1,802.00 | 1,845.00 | 1,838.33 | 888,368 |
| Oct 20, 2023 | 1,845.50 | 1,853.00 | 1,810.50 | 1,810.50 | 1,803.95 | 2,284,679 |
| Oct 19, 2023 | 1,830.50 | 1,876.00 | 1,817.50 | 1,860.50 | 1,853.77 | 1,556,598 |
| Oct 18, 2023 | 1,881.50 | 1,904.00 | 1,843.50 | 1,844.00 | 1,837.33 | 1,070,581 |
| Oct 17, 2023 | 1,882.00 | 1,892.50 | 1,869.00 | 1,887.50 | 1,880.67 | 814,500 |
| Oct 16, 2023 | 1,899.50 | 1,908.50 | 1,874.00 | 1,883.50 | 1,876.69 | 1,649,949 |
| Oct 13, 2023 | 1,927.50 | 1,937.50 | 1,895.00 | 1,896.50 | 1,889.64 | 1,230,772 |
| Oct 12, 2023 | 1,961.00 | 1,967.50 | 1,927.00 | 1,938.00 | 1,930.99 | 976,340 |
| Oct 11, 2023 | 1,918.00 | 1,951.50 | 1,906.50 | 1,945.00 | 1,937.96 | 1,492,492 |
| Oct 10, 2023 | 1,931.00 | 1,944.50 | 1,914.00 | 1,920.00 | 1,913.05 | 3,459,199 |
| Oct 9, 2023 | 1,975.50 | 1,982.00 | 1,916.50 | 1,916.50 | 1,909.57 | 1,689,225 |
| Oct 6, 2023 | 1,942.50 | 1,991.00 | 1,942.50 | 1,983.50 | 1,976.33 | 1,966,249 |
| Oct 5, 2023 | 1,914.50 | 1,956.00 | 1,914.50 | 1,938.00 | 1,930.99 | 1,486,990 |
| Oct 4, 2023 | 1,871.50 | 1,918.00 | 1,870.00 | 1,912.50 | 1,905.58 | 1,688,873 |
| Oct 3, 2023 | 1,915.50 | 1,919.50 | 1,892.41 | 1,895.00 | 1,888.15 | 1,005,183 |
| Oct 2, 2023 | 1,942.50 | 1,954.00 | 1,904.55 | 1,917.50 | 1,910.56 | 1,444,153 |
| Sep 29, 2023 | 1,926.50 | 1,967.99 | 1,924.00 | 1,938.50 | 1,931.49 | 1,134,422 |
| Sep 28, 2023 | 1,919.00 | 1,925.50 | 1,874.78 | 1,914.00 | 1,907.08 | 1,556,929 |
| Sep 27, 2023 | 1,909.50 | 1,943.50 | 1,906.50 | 1,916.00 | 1,909.07 | 2,189,276 |
| Sep 26, 2023 | 1,930.00 | 1,942.50 | 1,896.00 | 1,904.50 | 1,897.61 | 1,327,870 |
| Sep 25, 2023 | 1,946.00 | 1,954.48 | 1,909.50 | 1,945.00 | 1,937.96 | 2,545,805 |
| Sep 22, 2023 | 2,005.00 | 2,017.00 | 1,927.00 | 1,949.00 | 1,941.95 | 1,553,853 |
| Sep 21, 2023 | 2,063.00 | 2,080.00 | 2,025.00 | 2,025.00 | 2,017.68 | 1,265,068 |
| Sep 20, 2023 | 2,069.00 | 2,086.00 | 2,064.00 | 2,076.00 | 2,068.49 | 2,134,727 |
| Sep 19, 2023 | 2,103.00 | 2,105.00 | 2,061.00 | 2,064.00 | 2,056.53 | 481,806 |
| Sep 18, 2023 | 2,150.00 | 2,154.25 | 2,107.00 | 2,110.00 | 2,102.37 | 646,461 |
| Sep 15, 2023 | 2,159.00 | 2,168.00 | 2,138.00 | 2,147.00 | 2,139.23 | 2,385,730 |
| Sep 14, 2023 | 2,115.00 | 2,143.00 | 2,098.00 | 2,133.00 | 2,125.28 | 685,927 |
| Sep 13, 2023 | 2,154.00 | 2,156.00 | 2,100.00 | 2,115.00 | 2,107.35 | 795,316 |
| Sep 12, 2023 | 2,165.00 | 2,184.00 | 2,153.00 | 2,164.00 | 2,156.17 | 937,982 |
| Sep 11, 2023 | 2,168.00 | 2,184.00 | 2,143.00 | 2,159.00 | 2,151.19 | 757,729 |
| Sep 8, 2023 | 2,160.00 | 2,184.00 | 2,150.00 | 2,177.00 | 2,169.13 | 577,953 |
| Sep 7, 2023 | 2,152.00 | 2,170.00 | 2,142.62 | 2,160.00 | 2,152.19 | 523,620 |
| Sep 6, 2023 | 2,139.00 | 2,174.00 | 2,121.00 | 2,162.00 | 2,154.18 | 532,066 |
| Sep 5, 2023 | 2,131.00 | 2,169.00 | 2,131.00 | 2,151.00 | 2,143.22 | 774,774 |
| Sep 4, 2023 | 2,143.00 | 2,149.00 | 2,135.00 | 2,143.00 | 2,135.25 | 396,949 |
| Sep 1, 2023 | 2,142.00 | 2,148.00 | 2,125.00 | 2,134.00 | 2,126.28 | 764,266 |
| Aug 31, 2023 | 2,137.00 | 2,156.00 | 2,135.00 | 2,144.00 | 2,136.24 | 1,690,569 |
| Aug 30, 2023 | 2,120.00 | 2,135.00 | 2,120.00 | 2,129.00 | 2,121.30 | 439,577 |
| Aug 29, 2023 | 2,111.00 | 2,146.00 | 2,086.00 | 2,119.00 | 2,111.34 | 950,769 |
| Aug 25, 2023 | 2,061.00 | 2,110.00 | 2,054.00 | 2,078.00 | 2,070.48 | 845,522 |
| Aug 24, 2023 | 2,054.00 | 2,078.00 | 2,054.00 | 2,075.00 | 2,067.49 | 816,240 |
| Aug 23, 2023 | 2,009.00 | 2,046.00 | 2,002.00 | 2,046.00 | 2,038.60 | 565,906 |
| Aug 22, 2023 | 2,031.00 | 2,040.00 | 2,011.00 | 2,011.00 | 2,003.73 | 771,227 |
| Aug 21, 2023 | 2,050.00 | 2,050.00 | 2,022.22 | 2,030.00 | 2,022.66 | 687,738 |
| Aug 18, 2023 | 2,046.00 | 2,051.98 | 2,019.40 | 2,035.00 | 2,027.64 | 1,274,408 |
| Aug 17, 2023 | 2,088.00 | 2,091.00 | 2,056.00 | 2,056.00 | 2,048.56 | 1,305,233 |
| Aug 16, 2023 | 2,081.00 | 2,104.00 | 2,079.00 | 2,103.00 | 2,095.39 | 1,883,424 |
| Aug 15, 2023 | 2,126.00 | 2,134.00 | 2,075.00 | 2,086.00 | 2,078.45 | 972,154 |
| Aug 14, 2023 | 2,137.00 | 2,142.00 | 2,108.00 | 2,128.00 | 2,120.30 | 1,283,851 |
| Aug 11, 2023 | 2,143.00 | 2,161.00 | 2,124.00 | 2,135.00 | 2,127.28 | 2,002,854 |
| Aug 10, 2023 | 2,145.00 | 2,162.38 | 2,134.00 | 2,153.00 | 2,145.21 | 907,647 |
| Aug 9, 2023 | 2,150.00 | 2,161.00 | 2,121.00 | 2,138.00 | 2,130.27 | 865,837 |
| Aug 8, 2023 | 2,140.00 | 2,152.24 | 2,131.54 | 2,132.00 | 2,124.29 | 748,432 |
| Aug 7, 2023 | 2,155.00 | 2,165.00 | 2,126.15 | 2,135.00 | 2,127.28 | 1,231,261 |
| Aug 4, 2023 | 2,135.00 | 2,152.00 | 2,102.00 | 2,152.00 | 2,144.22 | 575,617 |
| Aug 3, 2023 | 2,152.00 | 2,180.00 | 2,125.00 | 2,133.00 | 2,125.28 | 670,656 |
| Aug 2, 2023 | 2,174.00 | 2,187.64 | 2,159.00 | 2,167.00 | 2,159.16 | 2,001,253 |
| Aug 1, 2023 | 2,224.00 | 2,245.00 | 2,191.00 | 2,203.00 | 2,195.03 | 971,496 |
| Jul 31, 2023 | 2,234.00 | 2,250.00 | 2,222.00 | 2,236.00 | 2,227.91 | 615,014 |
| Jul 28, 2023 | 2,263.00 | 2,273.00 | 2,246.00 | 2,248.00 | 2,239.87 | 733,446 |
| Jul 27, 2023 | 2,260.00 | 2,299.00 | 2,260.00 | 2,278.00 | 2,269.76 | 730,447 |
| Jul 26, 2023 | 2,265.00 | 2,271.00 | 2,223.00 | 2,245.00 | 2,236.88 | 556,135 |
| Jul 25, 2023 | 2,256.00 | 2,283.00 | 2,234.00 | 2,273.00 | 2,264.78 | 1,054,973 |
| Jul 24, 2023 | 2,256.00 | 2,273.00 | 2,241.00 | 2,254.00 | 2,245.85 | 707,726 |
| Jul 21, 2023 | 2,233.00 | 2,264.00 | 2,210.00 | 2,264.00 | 2,255.81 | 627,505 |
| Jul 20, 2023 | 2,247.00 | 2,254.00 | 2,230.00 | 2,240.00 | 2,231.90 | 782,002 |
| Jul 19, 2023 | 2,218.00 | 2,267.00 | 2,212.85 | 2,255.00 | 2,246.84 | 1,107,867 |
| Jul 18, 2023 | 2,213.00 | 2,231.00 | 2,182.00 | 2,199.00 | 2,191.05 | 757,636 |
| Jul 17, 2023 | 2,231.00 | 2,234.63 | 2,192.00 | 2,212.00 | 2,204.00 | 1,127,909 |
| Jul 14, 2023 | 2,203.00 | 2,252.00 | 2,203.00 | 2,244.00 | 2,235.88 | 2,121,826 |
| Jul 13, 2023 | 12.34 Dividend | |||||
| Jul 13, 2023 | 2,195.00 | 2,213.00 | 2,192.71 | 2,205.00 | 2,197.02 | 1,436,364 |
| Jul 12, 2023 | 2,174.00 | 2,208.25 | 2,166.00 | 2,200.00 | 2,179.75 | 1,406,152 |
| Jul 11, 2023 | 2,165.00 | 2,186.00 | 2,165.00 | 2,171.00 | 2,151.01 | 1,001,594 |
| Jul 10, 2023 | 2,137.00 | 2,171.00 | 2,130.62 | 2,164.00 | 2,144.08 | 872,448 |
| Jul 7, 2023 | 2,175.00 | 2,180.00 | 2,137.00 | 2,153.00 | 2,133.18 | 1,077,178 |
| Jul 6, 2023 | 2,209.00 | 2,209.00 | 2,164.00 | 2,178.00 | 2,157.95 | 2,297,099 |
| Jul 5, 2023 | 2,219.00 | 2,230.00 | 2,209.46 | 2,215.00 | 2,194.61 | 895,649 |
| Jul 4, 2023 | 2,226.00 | 2,228.00 | 2,195.00 | 2,227.00 | 2,206.50 | 1,532,894 |
| Jul 3, 2023 | 2,278.00 | 2,282.00 | 2,227.00 | 2,227.00 | 2,206.50 | 819,792 |
| Jun 30, 2023 | 2,249.00 | 2,283.00 | 2,248.00 | 2,277.00 | 2,256.04 | 1,029,178 |
| Jun 29, 2023 | 2,272.00 | 2,272.89 | 2,236.00 | 2,249.00 | 2,228.30 | 1,035,015 |
| Jun 28, 2023 | 2,245.00 | 2,283.00 | 2,245.00 | 2,275.00 | 2,254.06 | 1,156,882 |
| Jun 27, 2023 | 2,246.00 | 2,249.00 | 2,212.00 | 2,231.00 | 2,210.46 | 1,473,569 |
| Jun 26, 2023 | 2,269.00 | 2,278.00 | 2,219.29 | 2,255.00 | 2,234.24 | 786,927 |
| Jun 23, 2023 | 2,228.00 | 2,272.00 | 2,212.00 | 2,259.00 | 2,238.20 | 1,159,359 |
| Jun 22, 2023 | 2,198.00 | 2,236.00 | 2,180.00 | 2,236.00 | 2,215.42 | 1,793,229 |
| Jun 21, 2023 | 2,242.00 | 2,244.00 | 2,206.54 | 2,215.00 | 2,194.61 | 736,552 |
| Jun 20, 2023 | 2,258.00 | 2,265.00 | 2,232.00 | 2,252.00 | 2,231.27 | 810,260 |
| Jun 19, 2023 | 2,320.00 | 2,326.46 | 2,276.00 | 2,276.00 | 2,255.05 | 1,141,073 |
| Jun 16, 2023 | 2,346.00 | 2,350.00 | 2,317.64 | 2,336.00 | 2,314.49 | 4,663,907 |
| Jun 15, 2023 | 2,200.00 | 2,352.00 | 2,200.00 | 2,346.00 | 2,324.40 | 1,319,375 |
| Jun 14, 2023 | 2,438.00 | 2,443.00 | 2,408.00 | 2,429.00 | 2,406.64 | 1,121,374 |
| Jun 13, 2023 | 2,450.00 | 2,463.00 | 2,430.00 | 2,452.00 | 2,429.43 | 774,031 |
| Jun 12, 2023 | 2,436.00 | 2,447.00 | 2,419.00 | 2,434.00 | 2,411.59 | 492,836 |
| Jun 9, 2023 | 2,434.00 | 2,435.70 | 2,405.00 | 2,415.00 | 2,392.77 | 740,649 |
| Jun 8, 2023 | 2,459.00 | 2,463.65 | 2,433.00 | 2,437.00 | 2,414.56 | 1,928,807 |
| Jun 7, 2023 | 2,478.00 | 2,500.00 | 2,462.00 | 2,473.00 | 2,450.23 | 973,515 |
| Jun 6, 2023 | 2,454.00 | 2,486.30 | 2,454.00 | 2,479.00 | 2,456.18 | 551,231 |
| Jun 5, 2023 | 2,460.00 | 2,493.92 | 2,454.00 | 2,463.00 | 2,440.33 | 449,881 |
| Jun 2, 2023 | 2,425.00 | 2,475.00 | 2,408.00 | 2,462.00 | 2,439.33 | 1,308,286 |
| Jun 1, 2023 | 2,408.00 | 2,417.00 | 2,397.00 | 2,413.00 | 2,390.79 | 1,325,197 |
| May 31, 2023 | 2,376.00 | 2,426.00 | 2,356.00 | 2,409.00 | 2,386.82 | 3,606,078 |
| May 30, 2023 | 2,401.00 | 2,428.00 | 2,391.00 | 2,403.00 | 2,380.88 | 1,550,476 |
| May 26, 2023 | 2,380.00 | 2,406.00 | 2,364.00 | 2,395.00 | 2,372.95 | 1,615,893 |
| May 25, 2023 | 2,346.00 | 2,377.00 | 2,336.00 | 2,372.00 | 2,350.16 | 1,349,878 |
| May 24, 2023 | 2,365.00 | 2,374.00 | 2,322.00 | 2,340.00 | 2,318.46 | 1,502,282 |
| May 23, 2023 | 2,429.00 | 2,441.00 | 2,377.00 | 2,380.00 | 2,358.09 | 1,453,834 |
| May 22, 2023 | 2,491.00 | 2,497.00 | 2,430.00 | 2,455.00 | 2,432.40 | 1,020,570 |
| May 19, 2023 | 2,495.00 | 2,520.95 | 2,483.00 | 2,498.00 | 2,475.00 | 1,097,222 |
| May 18, 2023 | 2,474.00 | 2,506.19 | 2,471.00 | 2,484.00 | 2,461.13 | 871,268 |
| May 17, 2023 | 2,464.00 | 2,477.00 | 2,437.00 | 2,445.00 | 2,422.49 | 650,790 |
| May 16, 2023 | 2,473.00 | 2,489.00 | 2,463.00 | 2,478.00 | 2,455.19 | 1,516,974 |
| May 15, 2023 | 2,451.00 | 2,463.00 | 2,445.86 | 2,460.00 | 2,437.35 | 606,827 |
| May 12, 2023 | 2,432.00 | 2,458.00 | 2,430.96 | 2,443.00 | 2,420.51 | 834,249 |
| May 11, 2023 | 2,386.00 | 2,433.00 | 2,385.00 | 2,433.00 | 2,410.60 | 1,537,799 |
| May 10, 2023 | 2,381.00 | 2,400.00 | 2,358.00 | 2,385.00 | 2,363.04 | 686,638 |
| May 9, 2023 | 2,390.00 | 2,406.13 | 2,375.00 | 2,387.00 | 2,365.03 | 2,201,303 |
| May 5, 2023 | 2,404.00 | 2,411.00 | 2,359.00 | 2,390.00 | 2,368.00 | 627,920 |
| May 4, 2023 | 2,344.00 | 2,390.00 | 2,344.00 | 2,388.00 | 2,366.02 | 1,017,626 |
| May 3, 2023 | 2,326.00 | 2,371.00 | 2,326.00 | 2,358.00 | 2,336.29 | 1,559,000 |
| May 2, 2023 | 2,312.00 | 2,342.00 | 2,305.00 | 2,330.00 | 2,308.55 | 970,274 |
| Apr 28, 2023 | 2,282.00 | 2,317.00 | 2,273.00 | 2,308.00 | 2,286.75 | 911,937 |
| Apr 27, 2023 | 2,222.00 | 2,278.00 | 2,216.00 | 2,271.00 | 2,250.09 | 873,218 |
| Apr 26, 2023 | 2,276.00 | 2,282.61 | 2,222.00 | 2,225.00 | 2,204.52 | 809,771 |
| Apr 25, 2023 | 2,252.00 | 2,295.00 | 2,250.00 | 2,287.00 | 2,265.95 | 901,689 |
Related Tickers
LIFCO-B.ST Lifco AB (publ)
257.80
-3.84%
383800.KS LX Holdings Corp.
6,880.00
0.00%
7762.T Citizen Watch Co., Ltd.
1,021.00
-1.64%
ALGGF Alliance Global Group, Inc.
0.1755
0.00%
ALGGY Alliance Global Group, Inc.
8.47
0.00%
8088.T Iwatani Corporation
8,878.00
-1.33%
4204.T Sekisui Chemical Co., Ltd.
2,224.50
-1.57%
6971.T Kyocera Corporation
1,927.50
-1.13%
HHS Harte Hanks, Inc.
6.98
0.00%
RFX.L Ramsdens Holdings PLC
193.90
+0.73%