LSE - Delayed Quote • GBp
Hunting PLC (HTG.L)
At close: April 26 at 4:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 351.00 | 365.00 | 351.00 | 360.00 | 360.00 | 440,822 |
| Apr 25, 2024 | 360.00 | 360.00 | 345.50 | 360.00 | 360.00 | 591,865 |
| Apr 24, 2024 | 345.00 | 355.50 | 345.00 | 353.00 | 353.00 | 272,168 |
| Apr 23, 2024 | 360.00 | 361.50 | 350.38 | 352.50 | 352.50 | 376,569 |
| Apr 22, 2024 | 368.00 | 368.00 | 356.50 | 356.50 | 356.50 | 257,371 |
| Apr 19, 2024 | 351.00 | 361.50 | 346.86 | 359.00 | 359.00 | 240,719 |
| Apr 18, 2024 | 345.00 | 359.00 | 345.00 | 354.00 | 354.00 | 231,875 |
| Apr 17, 2024 | 356.00 | 358.00 | 333.50 | 355.50 | 355.50 | 411,764 |
| Apr 16, 2024 | 356.50 | 367.50 | 351.21 | 358.00 | 358.00 | 242,881 |
| Apr 15, 2024 | 367.00 | 368.00 | 359.00 | 359.00 | 359.00 | 1,496,380 |
| Apr 12, 2024 | 360.00 | 369.50 | 355.50 | 367.00 | 367.00 | 1,142,351 |
| Apr 11, 2024 | 4.02 Dividend | |||||
| Apr 11, 2024 | 360.00 | 360.00 | 351.50 | 355.50 | 355.50 | 281,280 |
| Apr 10, 2024 | 360.00 | 360.00 | 349.80 | 356.50 | 352.48 | 327,672 |
| Apr 9, 2024 | 348.00 | 359.00 | 345.00 | 347.50 | 343.58 | 774,920 |
| Apr 8, 2024 | 339.50 | 345.50 | 335.50 | 343.00 | 339.13 | 616,728 |
| Apr 5, 2024 | 327.50 | 336.00 | 327.50 | 334.50 | 330.73 | 178,547 |
| Apr 4, 2024 | 330.00 | 340.00 | 330.00 | 336.50 | 332.70 | 251,364 |
| Apr 3, 2024 | 328.00 | 340.50 | 324.50 | 340.50 | 336.66 | 284,490 |
| Apr 2, 2024 | 340.00 | 340.00 | 328.50 | 331.00 | 327.27 | 790,841 |
| Mar 28, 2024 | 333.00 | 339.00 | 330.50 | 330.50 | 326.77 | 323,967 |
| Mar 27, 2024 | 335.00 | 335.00 | 326.50 | 334.00 | 330.23 | 415,467 |
| Mar 26, 2024 | 320.00 | 330.50 | 314.50 | 327.50 | 323.81 | 4,213,261 |
| Mar 25, 2024 | 312.00 | 319.50 | 312.00 | 319.50 | 315.90 | 160,836 |
| Mar 22, 2024 | 316.00 | 325.50 | 314.00 | 315.50 | 311.94 | 408,961 |
| Mar 21, 2024 | 327.50 | 327.50 | 317.50 | 320.50 | 316.88 | 212,766 |
| Mar 20, 2024 | 323.00 | 323.50 | 316.00 | 319.50 | 315.90 | 175,665 |
| Mar 19, 2024 | 316.50 | 325.50 | 315.00 | 322.50 | 318.86 | 328,388 |
| Mar 18, 2024 | 323.00 | 325.00 | 315.50 | 315.50 | 311.94 | 253,355 |
| Mar 15, 2024 | 301.00 | 321.00 | 297.50 | 320.00 | 316.39 | 1,490,484 |
| Mar 14, 2024 | 300.00 | 304.50 | 296.00 | 299.00 | 295.63 | 515,164 |
| Mar 13, 2024 | 293.50 | 299.50 | 290.50 | 299.00 | 295.63 | 714,669 |
| Mar 12, 2024 | 295.00 | 296.50 | 291.00 | 293.50 | 290.19 | 442,109 |
| Mar 11, 2024 | 296.00 | 298.00 | 289.50 | 292.50 | 289.20 | 413,472 |
| Mar 8, 2024 | 299.00 | 301.50 | 292.50 | 298.50 | 295.13 | 1,192,036 |
| Mar 7, 2024 | 300.00 | 303.44 | 297.25 | 298.00 | 294.64 | 3,053,637 |
| Mar 6, 2024 | 313.00 | 314.00 | 297.50 | 300.00 | 296.62 | 1,370,687 |
| Mar 5, 2024 | 321.50 | 321.50 | 308.00 | 312.00 | 308.48 | 594,005 |
| Mar 4, 2024 | 335.50 | 339.50 | 315.50 | 316.50 | 312.93 | 542,411 |
| Mar 1, 2024 | 344.00 | 344.00 | 325.50 | 332.50 | 328.75 | 1,397,378 |
| Feb 29, 2024 | 315.50 | 345.50 | 299.00 | 334.50 | 330.73 | 2,346,911 |
| Feb 28, 2024 | 315.00 | 315.00 | 300.00 | 300.00 | 296.62 | 692,107 |
| Feb 27, 2024 | 320.50 | 325.00 | 309.50 | 309.50 | 306.01 | 300,903 |
| Feb 26, 2024 | 316.50 | 324.32 | 313.50 | 319.50 | 315.90 | 330,775 |
| Feb 23, 2024 | 307.00 | 316.00 | 305.38 | 316.00 | 312.44 | 376,293 |
| Feb 22, 2024 | 300.00 | 311.50 | 296.00 | 309.00 | 305.51 | 452,001 |
| Feb 21, 2024 | 290.00 | 298.50 | 290.00 | 295.00 | 291.67 | 268,149 |
| Feb 20, 2024 | 300.50 | 309.00 | 298.00 | 298.00 | 294.64 | 265,077 |
| Feb 19, 2024 | 305.00 | 309.00 | 300.94 | 306.50 | 303.04 | 152,486 |
| Feb 16, 2024 | 303.00 | 307.50 | 298.50 | 303.00 | 299.58 | 664,719 |
| Feb 15, 2024 | 295.00 | 301.87 | 289.46 | 297.50 | 294.14 | 192,339 |
| Feb 14, 2024 | 293.00 | 306.00 | 290.81 | 293.00 | 289.70 | 317,020 |
| Feb 13, 2024 | 298.00 | 302.50 | 291.00 | 295.50 | 292.17 | 217,130 |
| Feb 12, 2024 | 297.00 | 300.50 | 294.00 | 297.50 | 294.14 | 786,345 |
| Feb 9, 2024 | 290.00 | 298.50 | 290.00 | 295.00 | 291.67 | 148,721 |
| Feb 8, 2024 | 296.00 | 300.50 | 287.00 | 297.50 | 294.14 | 230,898 |
| Feb 7, 2024 | 295.00 | 302.50 | 288.00 | 291.50 | 288.21 | 293,303 |
| Feb 6, 2024 | 297.50 | 302.80 | 297.00 | 299.00 | 295.63 | 787,165 |
| Feb 5, 2024 | 310.50 | 314.50 | 297.00 | 298.50 | 295.13 | 1,118,224 |
| Feb 2, 2024 | 325.00 | 325.00 | 307.00 | 308.50 | 305.02 | 570,430 |
| Feb 1, 2024 | 325.50 | 332.50 | 315.50 | 316.50 | 312.93 | 2,338,532 |
| Jan 31, 2024 | 317.00 | 330.50 | 313.00 | 328.50 | 324.79 | 838,239 |
| Jan 30, 2024 | 319.00 | 319.00 | 308.00 | 313.00 | 309.47 | 532,404 |
| Jan 29, 2024 | 322.50 | 323.00 | 314.00 | 317.50 | 313.92 | 246,875 |
| Jan 26, 2024 | 300.00 | 318.32 | 299.50 | 318.00 | 314.41 | 731,794 |
| Jan 25, 2024 | 305.00 | 305.00 | 296.00 | 300.00 | 296.62 | 333,388 |
| Jan 24, 2024 | 290.00 | 296.00 | 289.50 | 295.00 | 291.67 | 133,955 |
| Jan 23, 2024 | 290.50 | 294.00 | 284.36 | 290.50 | 287.22 | 156,683 |
| Jan 22, 2024 | 292.00 | 295.70 | 283.50 | 291.00 | 287.72 | 144,730 |
| Jan 19, 2024 | 302.00 | 303.00 | 290.50 | 291.00 | 287.72 | 312,967 |
| Jan 18, 2024 | 298.00 | 300.50 | 293.00 | 297.50 | 294.14 | 220,508 |
| Jan 17, 2024 | 297.00 | 302.50 | 290.00 | 297.00 | 293.65 | 341,963 |
| Jan 16, 2024 | 293.50 | 303.00 | 287.50 | 301.00 | 297.60 | 1,072,391 |
| Jan 15, 2024 | 290.50 | 302.00 | 285.00 | 292.50 | 289.20 | 277,940 |
| Jan 12, 2024 | 276.50 | 304.50 | 276.50 | 296.00 | 292.66 | 598,596 |
| Jan 11, 2024 | 286.00 | 286.00 | 275.00 | 275.00 | 271.90 | 257,642 |
| Jan 10, 2024 | 279.50 | 287.63 | 278.00 | 280.50 | 277.34 | 279,322 |
| Jan 9, 2024 | 281.50 | 284.50 | 273.50 | 274.00 | 270.91 | 176,281 |
| Jan 8, 2024 | 285.00 | 285.00 | 276.50 | 280.50 | 277.34 | 196,945 |
| Jan 5, 2024 | 289.00 | 289.00 | 277.00 | 281.50 | 278.32 | 232,808 |
| Jan 4, 2024 | 291.00 | 294.00 | 284.00 | 290.50 | 287.22 | 265,787 |
| Jan 3, 2024 | 292.00 | 297.00 | 280.00 | 285.50 | 282.28 | 341,996 |
| Jan 2, 2024 | 292.50 | 302.00 | 291.50 | 297.00 | 293.65 | 186,963 |
| Dec 29, 2023 | 290.50 | 302.00 | 290.50 | 295.50 | 292.17 | 108,236 |
| Dec 28, 2023 | 297.50 | 302.50 | 291.50 | 294.00 | 290.68 | 678,543 |
| Dec 27, 2023 | 292.50 | 301.50 | 291.50 | 296.50 | 293.16 | 741,864 |
| Dec 22, 2023 | 294.50 | 297.50 | 291.55 | 297.50 | 294.14 | 641,693 |
| Dec 21, 2023 | 286.50 | 294.50 | 285.13 | 294.00 | 290.68 | 400,580 |
| Dec 20, 2023 | 279.00 | 287.00 | 277.50 | 287.00 | 283.76 | 273,232 |
| Dec 19, 2023 | 260.00 | 276.00 | 260.00 | 276.00 | 272.89 | 974,005 |
| Dec 18, 2023 | 260.00 | 272.50 | 260.00 | 268.50 | 265.47 | 273,594 |
| Dec 15, 2023 | 274.50 | 278.00 | 261.00 | 264.00 | 261.02 | 869,476 |
| Dec 14, 2023 | 260.00 | 272.00 | 259.50 | 271.50 | 268.44 | 362,310 |
| Dec 13, 2023 | 251.00 | 259.50 | 247.00 | 258.00 | 255.09 | 464,820 |
| Dec 12, 2023 | 255.00 | 270.00 | 253.00 | 253.50 | 250.64 | 476,943 |
| Dec 11, 2023 | 258.00 | 269.50 | 255.00 | 258.50 | 255.58 | 253,504 |
| Dec 8, 2023 | 255.00 | 264.00 | 255.00 | 260.00 | 257.07 | 233,905 |
| Dec 7, 2023 | 270.00 | 270.00 | 256.00 | 257.00 | 254.10 | 365,262 |
| Dec 6, 2023 | 266.50 | 270.00 | 258.00 | 261.50 | 258.55 | 254,011 |
| Dec 5, 2023 | 250.00 | 267.00 | 250.00 | 267.00 | 263.99 | 506,729 |
| Dec 4, 2023 | 255.00 | 269.50 | 255.00 | 255.00 | 252.12 | 341,669 |
| Dec 1, 2023 | 255.00 | 264.00 | 255.00 | 263.00 | 260.03 | 186,633 |
| Nov 30, 2023 | 260.00 | 268.00 | 257.50 | 260.00 | 257.07 | 485,453 |
| Nov 29, 2023 | 265.50 | 269.63 | 258.50 | 260.00 | 257.07 | 167,030 |
| Nov 28, 2023 | 272.50 | 274.50 | 265.00 | 267.00 | 263.99 | 304,598 |
| Nov 27, 2023 | 281.50 | 281.50 | 271.00 | 273.50 | 270.42 | 100,716 |
| Nov 24, 2023 | 280.00 | 281.50 | 274.00 | 279.50 | 276.35 | 167,847 |
| Nov 23, 2023 | 262.00 | 279.00 | 255.50 | 277.00 | 273.88 | 323,285 |
| Nov 22, 2023 | 262.00 | 266.50 | 258.00 | 263.00 | 260.03 | 487,916 |
| Nov 21, 2023 | 286.00 | 286.50 | 264.88 | 266.50 | 263.49 | 362,906 |
| Nov 20, 2023 | 287.00 | 290.50 | 278.50 | 279.00 | 275.85 | 277,083 |
| Nov 17, 2023 | 300.00 | 300.00 | 287.00 | 289.00 | 285.74 | 386,403 |
| Nov 16, 2023 | 292.50 | 292.50 | 281.50 | 289.00 | 285.74 | 700,008 |
| Nov 15, 2023 | 288.00 | 288.00 | 275.00 | 285.00 | 281.79 | 1,488,267 |
| Nov 14, 2023 | 283.50 | 283.50 | 271.00 | 279.50 | 276.35 | 274,851 |
| Nov 13, 2023 | 283.50 | 283.50 | 271.50 | 279.50 | 276.35 | 196,621 |
| Nov 10, 2023 | 280.00 | 280.00 | 271.50 | 278.50 | 275.36 | 172,643 |
| Nov 9, 2023 | 265.50 | 276.00 | 262.50 | 276.00 | 272.89 | 675,030 |
| Nov 8, 2023 | 280.00 | 291.50 | 265.50 | 267.50 | 264.48 | 543,180 |
| Nov 7, 2023 | 293.50 | 296.50 | 286.50 | 290.50 | 287.22 | 430,324 |
| Nov 6, 2023 | 299.00 | 303.80 | 295.00 | 296.50 | 293.16 | 200,552 |
| Nov 3, 2023 | 304.50 | 304.50 | 294.01 | 297.00 | 293.65 | 319,225 |
| Nov 2, 2023 | 290.50 | 301.50 | 290.50 | 297.00 | 293.65 | 443,683 |
| Nov 1, 2023 | 295.00 | 295.00 | 285.17 | 290.50 | 287.22 | 241,036 |
| Oct 31, 2023 | 292.50 | 296.50 | 289.00 | 289.50 | 286.23 | 250,003 |
| Oct 30, 2023 | 287.00 | 296.50 | 281.50 | 294.00 | 290.68 | 310,123 |
| Oct 27, 2023 | 290.00 | 290.00 | 281.00 | 284.00 | 280.80 | 354,504 |
| Oct 26, 2023 | 318.00 | 318.50 | 275.50 | 284.00 | 280.80 | 2,251,411 |
| Oct 25, 2023 | 314.50 | 320.00 | 309.00 | 309.00 | 305.51 | 1,021,406 |
| Oct 24, 2023 | 309.50 | 314.00 | 308.50 | 311.00 | 307.49 | 151,849 |
| Oct 23, 2023 | 309.00 | 311.00 | 304.00 | 308.00 | 304.53 | 511,426 |
| Oct 20, 2023 | 312.00 | 312.79 | 306.50 | 309.50 | 306.01 | 759,414 |
| Oct 19, 2023 | 313.50 | 319.00 | 309.00 | 309.00 | 305.51 | 612,319 |
| Oct 18, 2023 | 305.00 | 315.50 | 304.50 | 314.50 | 310.95 | 333,559 |
| Oct 17, 2023 | 301.50 | 311.00 | 299.00 | 309.50 | 306.01 | 505,989 |
| Oct 16, 2023 | 307.00 | 308.00 | 300.00 | 301.00 | 297.60 | 279,643 |
| Oct 13, 2023 | 311.50 | 315.00 | 305.50 | 307.50 | 304.03 | 893,354 |
| Oct 12, 2023 | 295.00 | 315.50 | 295.00 | 311.50 | 307.99 | 498,839 |
| Oct 11, 2023 | 297.00 | 306.00 | 297.00 | 302.50 | 299.09 | 337,756 |
| Oct 10, 2023 | 290.50 | 303.00 | 290.50 | 300.00 | 296.62 | 256,432 |
| Oct 9, 2023 | 282.50 | 294.50 | 281.68 | 294.50 | 291.18 | 325,229 |
| Oct 6, 2023 | 289.00 | 289.00 | 280.50 | 283.50 | 280.30 | 390,507 |
| Oct 5, 2023 | 4.08 Dividend | |||||
| Oct 5, 2023 | 277.50 | 284.50 | 272.88 | 279.00 | 275.85 | 583,344 |
| Oct 4, 2023 | 287.00 | 287.00 | 276.68 | 281.00 | 273.80 | 658,784 |
| Oct 3, 2023 | 285.00 | 288.50 | 281.00 | 281.00 | 273.80 | 244,545 |
| Oct 2, 2023 | 300.00 | 312.50 | 289.50 | 291.00 | 283.54 | 232,107 |
| Sep 29, 2023 | 300.50 | 311.50 | 298.00 | 305.50 | 297.67 | 406,368 |
| Sep 28, 2023 | 320.00 | 327.50 | 302.50 | 305.00 | 297.18 | 443,721 |
| Sep 27, 2023 | 315.00 | 328.50 | 315.00 | 328.50 | 320.08 | 659,697 |
| Sep 26, 2023 | 315.50 | 322.50 | 315.50 | 320.00 | 311.80 | 709,466 |
| Sep 25, 2023 | 315.00 | 322.00 | 313.50 | 322.00 | 313.74 | 2,050,598 |
| Sep 22, 2023 | 310.00 | 323.50 | 309.00 | 322.50 | 314.23 | 3,784,556 |
| Sep 21, 2023 | 302.00 | 313.00 | 296.00 | 308.00 | 300.10 | 646,172 |
| Sep 20, 2023 | 303.00 | 305.50 | 298.00 | 305.00 | 297.18 | 1,350,665 |
| Sep 19, 2023 | 295.00 | 304.69 | 295.00 | 304.50 | 296.69 | 424,049 |
| Sep 18, 2023 | 297.00 | 304.12 | 289.47 | 300.50 | 292.80 | 726,852 |
| Sep 15, 2023 | 290.00 | 300.00 | 290.00 | 297.00 | 289.39 | 1,547,454 |
| Sep 14, 2023 | 270.00 | 293.00 | 270.00 | 293.00 | 285.49 | 790,671 |
| Sep 13, 2023 | 267.00 | 277.50 | 261.00 | 276.50 | 269.41 | 555,807 |
| Sep 12, 2023 | 262.50 | 262.50 | 254.00 | 258.00 | 251.39 | 217,041 |
| Sep 11, 2023 | 262.50 | 262.50 | 255.00 | 255.00 | 248.46 | 233,254 |
| Sep 8, 2023 | 257.00 | 258.00 | 255.50 | 256.00 | 249.44 | 156,508 |
| Sep 7, 2023 | 258.50 | 263.47 | 256.10 | 256.50 | 249.92 | 212,995 |
| Sep 6, 2023 | 257.00 | 261.50 | 255.00 | 258.50 | 251.87 | 376,230 |
| Sep 5, 2023 | 251.00 | 263.00 | 250.00 | 255.50 | 248.95 | 273,991 |
| Sep 4, 2023 | 255.00 | 259.50 | 251.00 | 255.50 | 248.95 | 804,195 |
| Sep 1, 2023 | 248.50 | 254.00 | 246.00 | 253.00 | 246.51 | 421,655 |
| Aug 31, 2023 | 241.00 | 246.50 | 237.25 | 245.50 | 239.21 | 645,171 |
| Aug 30, 2023 | 239.50 | 244.00 | 235.50 | 242.50 | 236.28 | 445,499 |
| Aug 29, 2023 | 240.00 | 244.50 | 233.50 | 238.50 | 232.39 | 722,835 |
| Aug 25, 2023 | 245.00 | 250.00 | 228.00 | 231.00 | 225.08 | 844,693 |
| Aug 24, 2023 | 254.00 | 257.15 | 227.00 | 240.50 | 234.33 | 1,244,855 |
| Aug 23, 2023 | 251.50 | 259.50 | 245.50 | 254.50 | 247.97 | 385,709 |
| Aug 22, 2023 | 250.00 | 258.50 | 250.00 | 254.50 | 247.97 | 293,152 |
| Aug 21, 2023 | 254.50 | 259.50 | 250.00 | 254.50 | 247.97 | 335,585 |
| Aug 18, 2023 | 255.00 | 256.00 | 245.40 | 253.50 | 247.00 | 374,688 |
| Aug 17, 2023 | 255.50 | 267.00 | 250.30 | 257.50 | 250.90 | 336,444 |
| Aug 16, 2023 | 248.50 | 258.50 | 247.63 | 258.50 | 251.87 | 216,824 |
| Aug 15, 2023 | 255.50 | 258.50 | 251.50 | 253.50 | 247.00 | 87,179 |
| Aug 14, 2023 | 250.50 | 257.00 | 246.50 | 255.00 | 248.46 | 258,730 |
| Aug 11, 2023 | 254.00 | 254.50 | 251.50 | 253.00 | 246.51 | 192,197 |
| Aug 10, 2023 | 260.00 | 260.00 | 255.00 | 258.00 | 251.39 | 94,179 |
| Aug 9, 2023 | 250.00 | 258.50 | 246.93 | 258.50 | 251.87 | 210,433 |
| Aug 8, 2023 | 250.50 | 252.16 | 245.00 | 248.00 | 241.64 | 213,471 |
| Aug 7, 2023 | 254.00 | 256.50 | 251.71 | 254.00 | 247.49 | 99,022 |
| Aug 4, 2023 | 249.50 | 259.50 | 249.46 | 259.00 | 252.36 | 119,740 |
| Aug 3, 2023 | 252.50 | 255.00 | 248.58 | 253.00 | 246.51 | 244,461 |
| Aug 2, 2023 | 254.00 | 262.00 | 251.00 | 253.00 | 246.51 | 377,248 |
| Aug 1, 2023 | 260.00 | 264.67 | 258.00 | 258.00 | 251.39 | 226,434 |
| Jul 31, 2023 | 252.00 | 264.50 | 251.00 | 264.00 | 257.23 | 252,603 |
| Jul 28, 2023 | 256.00 | 260.00 | 249.01 | 255.00 | 248.46 | 153,054 |
| Jul 27, 2023 | 261.00 | 261.50 | 252.00 | 255.50 | 248.95 | 315,085 |
| Jul 26, 2023 | 260.00 | 260.91 | 253.00 | 258.50 | 251.87 | 442,261 |
| Jul 25, 2023 | 260.00 | 265.50 | 259.00 | 261.00 | 254.31 | 267,736 |
| Jul 24, 2023 | 270.00 | 270.00 | 261.00 | 265.00 | 258.21 | 520,313 |
| Jul 21, 2023 | 263.50 | 269.00 | 261.50 | 266.00 | 259.18 | 338,530 |
| Jul 20, 2023 | 264.50 | 267.00 | 261.50 | 263.00 | 256.26 | 308,564 |
| Jul 19, 2023 | 262.00 | 268.00 | 260.93 | 268.00 | 261.13 | 417,508 |
| Jul 18, 2023 | 255.50 | 266.00 | 249.50 | 265.00 | 258.21 | 522,902 |
| Jul 17, 2023 | 263.00 | 263.00 | 253.00 | 258.50 | 251.87 | 663,185 |
| Jul 14, 2023 | 280.00 | 280.00 | 259.00 | 263.00 | 256.26 | 456,437 |
| Jul 13, 2023 | 267.00 | 276.50 | 264.00 | 271.50 | 264.54 | 678,137 |
| Jul 12, 2023 | 256.50 | 267.00 | 253.50 | 260.50 | 253.82 | 429,946 |
| Jul 11, 2023 | 249.50 | 258.67 | 245.50 | 257.00 | 250.41 | 452,821 |
| Jul 10, 2023 | 255.00 | 260.00 | 249.50 | 249.50 | 243.10 | 387,596 |
| Jul 7, 2023 | 241.50 | 257.00 | 238.50 | 253.50 | 247.00 | 652,642 |
| Jul 6, 2023 | 225.00 | 249.50 | 221.50 | 244.50 | 238.23 | 1,976,834 |
| Jul 5, 2023 | 202.50 | 204.00 | 198.00 | 199.20 | 194.09 | 448,092 |
| Jul 4, 2023 | 203.50 | 204.93 | 201.95 | 202.00 | 196.82 | 182,944 |
| Jul 3, 2023 | 201.00 | 203.50 | 198.00 | 202.50 | 197.31 | 389,008 |
| Jun 30, 2023 | 190.00 | 201.00 | 190.00 | 199.40 | 194.29 | 364,829 |
| Jun 29, 2023 | 195.60 | 199.40 | 194.40 | 198.00 | 192.92 | 320,321 |
| Jun 28, 2023 | 198.80 | 200.50 | 195.60 | 197.40 | 192.34 | 699,536 |
| Jun 27, 2023 | 195.00 | 203.00 | 195.00 | 199.00 | 193.90 | 847,920 |
| Jun 26, 2023 | 205.00 | 205.00 | 195.20 | 199.00 | 193.90 | 1,695,648 |
| Jun 23, 2023 | 200.00 | 203.00 | 198.00 | 198.00 | 192.92 | 2,588,354 |
| Jun 22, 2023 | 200.50 | 203.00 | 198.37 | 200.50 | 195.36 | 580,297 |
| Jun 21, 2023 | 197.00 | 202.85 | 195.00 | 202.00 | 196.82 | 460,800 |
| Jun 20, 2023 | 202.00 | 204.88 | 198.40 | 198.40 | 193.31 | 495,379 |
| Jun 19, 2023 | 204.00 | 209.27 | 200.50 | 203.00 | 197.80 | 474,912 |
| Jun 16, 2023 | 205.00 | 214.50 | 202.00 | 202.50 | 197.31 | 3,511,750 |
| Jun 15, 2023 | 213.00 | 213.00 | 208.50 | 210.50 | 205.10 | 252,890 |
| Jun 14, 2023 | 220.00 | 220.00 | 210.00 | 211.00 | 205.59 | 376,623 |
| Jun 13, 2023 | 214.00 | 214.00 | 208.50 | 212.00 | 206.56 | 256,967 |
| Jun 12, 2023 | 219.00 | 219.00 | 210.00 | 212.50 | 207.05 | 1,650,244 |
| Jun 9, 2023 | 222.00 | 222.50 | 215.50 | 217.50 | 211.92 | 348,685 |
| Jun 8, 2023 | 221.50 | 226.50 | 220.50 | 221.00 | 215.33 | 220,583 |
| Jun 7, 2023 | 221.00 | 223.00 | 218.00 | 220.50 | 214.85 | 260,703 |
| Jun 6, 2023 | 224.50 | 225.66 | 216.00 | 220.00 | 214.36 | 346,223 |
| Jun 5, 2023 | 225.00 | 230.00 | 221.50 | 224.50 | 218.74 | 509,855 |
| Jun 2, 2023 | 217.50 | 222.50 | 216.50 | 222.00 | 216.31 | 585,471 |
| Jun 1, 2023 | 225.00 | 225.00 | 212.50 | 217.00 | 211.44 | 409,049 |
| May 31, 2023 | 227.50 | 227.50 | 218.50 | 219.00 | 213.39 | 817,457 |
| May 30, 2023 | 225.00 | 236.50 | 212.00 | 228.50 | 222.64 | 1,238,207 |
| May 26, 2023 | 200.50 | 203.50 | 198.60 | 201.50 | 196.33 | 257,177 |
| May 25, 2023 | 209.50 | 209.50 | 201.50 | 201.50 | 196.33 | 644,570 |
| May 24, 2023 | 206.50 | 210.00 | 205.00 | 210.00 | 204.62 | 269,960 |
| May 23, 2023 | 206.00 | 209.00 | 205.50 | 208.50 | 203.15 | 466,605 |
| May 22, 2023 | 203.50 | 206.50 | 201.00 | 206.50 | 201.21 | 351,277 |
| May 19, 2023 | 205.00 | 205.50 | 199.98 | 202.50 | 197.31 | 988,202 |
| May 18, 2023 | 200.00 | 205.00 | 200.00 | 202.00 | 196.82 | 558,679 |
| May 17, 2023 | 205.50 | 208.50 | 202.00 | 205.00 | 199.74 | 619,341 |
| May 16, 2023 | 205.00 | 211.81 | 205.00 | 207.00 | 201.69 | 441,150 |
| May 15, 2023 | 210.50 | 212.50 | 204.75 | 211.00 | 205.59 | 423,356 |
| May 12, 2023 | 212.00 | 213.50 | 210.08 | 212.50 | 207.05 | 462,220 |
| May 11, 2023 | 215.00 | 220.00 | 212.00 | 212.00 | 206.56 | 612,268 |
| May 10, 2023 | 225.00 | 225.00 | 216.00 | 219.50 | 213.87 | 263,128 |
| May 9, 2023 | 224.00 | 224.00 | 217.00 | 219.50 | 213.87 | 573,136 |
| May 5, 2023 | 218.00 | 223.00 | 216.50 | 221.00 | 215.33 | 582,074 |
| May 4, 2023 | 215.00 | 221.50 | 213.00 | 215.50 | 209.97 | 406,678 |
| May 3, 2023 | 222.00 | 222.00 | 215.50 | 215.50 | 209.97 | 379,331 |
| May 2, 2023 | 234.00 | 235.50 | 219.00 | 219.00 | 213.39 | 506,524 |
| Apr 28, 2023 | 225.50 | 235.50 | 221.41 | 234.00 | 228.00 | 360,620 |
| Apr 27, 2023 | 227.50 | 229.00 | 222.50 | 228.50 | 222.64 | 512,987 |
| Apr 26, 2023 | 227.00 | 230.50 | 222.50 | 230.00 | 224.10 | 746,135 |
Related Tickers
AT.L Ashtead Technology Holdings Plc
799.00
+2.44%
SIOFF.OL Siem Offshore Inc.
36.10
+2.70%
GMS.L Gulf Marine Services PLC
22.40
-2.61%
PSI.TO Pason Systems Inc.
15.98
-1.66%
CGG.PA CGG
0.4076
-1.09%
PSD.TO Pulse Seismic Inc.
2.2300
-0.89%
SND Smart Sand, Inc.
2.3000
+8.49%
PFC.L Petrofac Limited
22.30
-5.27%
VAL Valaris Limited
69.20
+2.10%
TDW Tidewater Inc.
95.72
+2.68%