LSE - Delayed Quote • GBp
SDI Group plc (SDI.L)
As of 12:02 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 | 55.16 | 57.00 | 55.00 | 56.00 | 56.00 | 292,176 |
| Apr 24, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 87,096 |
| Apr 23, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 250,680 |
| Apr 22, 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 119,203 |
| Apr 19, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 84,206 |
| Apr 18, 2024 | 56.00 | 57.00 | 55.00 | 55.40 | 55.40 | 65,227 |
| Apr 17, 2024 | 57.00 | 58.00 | 55.50 | 55.60 | 55.60 | 173,429 |
| Apr 16, 2024 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | 157,818 |
| Apr 15, 2024 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | 121,442 |
| Apr 12, 2024 | 56.50 | 59.00 | 56.00 | 59.00 | 59.00 | 257,724 |
| Apr 11, 2024 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | 152,472 |
| Apr 10, 2024 | 57.00 | 58.71 | 56.00 | 57.50 | 57.50 | 340,673 |
| Apr 9, 2024 | 56.00 | 58.00 | 56.00 | 57.60 | 57.60 | 622,846 |
| Apr 8, 2024 | 58.50 | 59.00 | 56.00 | 56.00 | 56.00 | 173,714 |
| Apr 5, 2024 | 60.00 | 62.00 | 56.25 | 58.00 | 58.00 | 192,221 |
| Apr 4, 2024 | 61.50 | 62.00 | 58.00 | 59.00 | 59.00 | 146,476 |
| Apr 3, 2024 | 63.00 | 64.00 | 60.00 | 61.50 | 61.50 | 587,189 |
| Apr 2, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 177,612 |
| Mar 28, 2024 | 62.50 | 64.00 | 62.16 | 63.00 | 63.00 | 125,523 |
| Mar 27, 2024 | 63.50 | 65.00 | 61.50 | 62.50 | 62.50 | 117,386 |
| Mar 26, 2024 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | 95,224 |
| Mar 25, 2024 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 54,066 |
| Mar 22, 2024 | 66.50 | 68.00 | 65.00 | 65.20 | 65.20 | 412,621 |
| Mar 21, 2024 | 68.00 | 68.00 | 65.00 | 65.20 | 65.20 | 111,623 |
| Mar 20, 2024 | 69.50 | 70.00 | 66.25 | 68.00 | 68.00 | 131,002 |
| Mar 19, 2024 | 71.00 | 72.00 | 68.06 | 69.50 | 69.50 | 288,449 |
| Mar 18, 2024 | 71.50 | 72.00 | 70.00 | 70.00 | 70.00 | 57,685 |
| Mar 15, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 1,605,056 |
| Mar 14, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 749,014 |
| Mar 13, 2024 | 71.00 | 72.00 | 70.20 | 71.00 | 71.00 | 209,124 |
| Mar 12, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 59,299 |
| Mar 11, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 82,407 |
| Mar 8, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 235,769 |
| Mar 7, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 133,027 |
| Mar 6, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 419,319 |
| Mar 5, 2024 | 72.00 | 74.00 | 70.00 | 70.20 | 70.20 | 98,937 |
| Mar 4, 2024 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | 3,501,206 |
| Mar 1, 2024 | 71.50 | 73.00 | 70.00 | 72.00 | 72.00 | 85,853 |
| Feb 29, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 118,045 |
| Feb 28, 2024 | 71.00 | 72.60 | 70.00 | 72.60 | 72.60 | 95,294 |
| Feb 27, 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 520,216 |
| Feb 26, 2024 | 72.00 | 74.00 | 71.00 | 72.60 | 72.60 | 239,581 |
| Feb 23, 2024 | 70.00 | 75.00 | 69.10 | 75.00 | 75.00 | 245,132 |
| Feb 22, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 193,672 |
| Feb 21, 2024 | 69.50 | 72.00 | 68.00 | 70.00 | 70.00 | 484,266 |
| Feb 20, 2024 | 66.50 | 71.00 | 66.90 | 69.60 | 69.60 | 402,673 |
| Feb 19, 2024 | 66.50 | 67.00 | 66.00 | 66.20 | 66.20 | 172,946 |
| Feb 16, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 405,962 |
| Feb 15, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 47,974 |
| Feb 14, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 470,461 |
| Feb 13, 2024 | 65.50 | 67.00 | 64.88 | 66.00 | 66.00 | 184,261 |
| Feb 12, 2024 | 66.50 | 67.00 | 64.00 | 65.00 | 65.00 | 987,404 |
| Feb 9, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 170,778 |
| Feb 8, 2024 | 65.50 | 67.00 | 64.00 | 64.00 | 64.00 | 666,683 |
| Feb 7, 2024 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 485,394 |
| Feb 6, 2024 | 63.50 | 66.00 | 62.00 | 64.00 | 64.00 | 75,701 |
| Feb 5, 2024 | 63.00 | 65.00 | 62.00 | 62.20 | 62.20 | 1,115,498 |
| Feb 2, 2024 | 62.50 | 64.00 | 61.00 | 63.00 | 63.00 | 2,024,630 |
| Feb 1, 2024 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 491,534 |
| Jan 31, 2024 | 65.00 | 66.00 | 64.00 | 64.40 | 64.40 | 306,695 |
| Jan 30, 2024 | 65.00 | 66.50 | 64.00 | 65.00 | 65.00 | 349,276 |
| Jan 29, 2024 | 66.50 | 68.00 | 64.11 | 65.00 | 65.00 | 466,595 |
| Jan 26, 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 645,526 |
| Jan 25, 2024 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,160,855 |
| Jan 24, 2024 | 68.50 | 69.00 | 60.22 | 61.00 | 61.00 | 1,696,827 |
| Jan 23, 2024 | 72.50 | 73.10 | 66.00 | 67.00 | 67.00 | 1,761,257 |
| Jan 22, 2024 | 79.50 | 80.00 | 72.25 | 72.60 | 72.60 | 1,152,019 |
| Jan 19, 2024 | 81.50 | 82.00 | 78.01 | 81.00 | 81.00 | 469,702 |
| Jan 18, 2024 | 81.50 | 82.00 | 80.40 | 80.40 | 80.40 | 145,455 |
| Jan 17, 2024 | 82.00 | 84.60 | 81.00 | 81.00 | 81.00 | 240,749 |
| Jan 16, 2024 | 84.50 | 86.00 | 82.00 | 82.60 | 82.60 | 172,919 |
| Jan 15, 2024 | 84.25 | 86.00 | 82.00 | 85.00 | 85.00 | 55,574 |
| Jan 12, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 93,359 |
| Jan 11, 2024 | 84.50 | 85.00 | 80.25 | 82.00 | 82.00 | 316,292 |
| Jan 10, 2024 | 87.00 | 88.00 | 83.10 | 85.00 | 85.00 | 68,241 |
| Jan 9, 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 250,099 |
| Jan 8, 2024 | 92.00 | 93.00 | 88.83 | 89.00 | 89.00 | 67,997 |
| Jan 5, 2024 | 93.00 | 95.00 | 90.00 | 91.00 | 91.00 | 91,201 |
| Jan 4, 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 117,913 |
| Jan 3, 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 114,440 |
| Jan 2, 2024 | 87.50 | 95.00 | 86.00 | 93.00 | 93.00 | 411,140 |
| Dec 29, 2023 | 82.00 | 89.00 | 82.00 | 87.50 | 87.50 | 135,882 |
| Dec 28, 2023 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 208,339 |
| Dec 27, 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 243,619 |
| Dec 22, 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 176,716 |
| Dec 21, 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 93,429 |
| Dec 20, 2023 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 214,912 |
| Dec 19, 2023 | 81.50 | 82.00 | 81.00 | 81.00 | 81.00 | 97,329 |
| Dec 18, 2023 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 526,757 |
| Dec 15, 2023 | 82.50 | 84.00 | 81.00 | 81.00 | 81.00 | 990,686 |
| Dec 14, 2023 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | 1,071,716 |
| Dec 13, 2023 | 81.50 | 84.00 | 81.00 | 81.60 | 81.60 | 894,688 |
| Dec 12, 2023 | 81.50 | 83.00 | 80.00 | 82.00 | 82.00 | 1,182,184 |
| Dec 11, 2023 | 81.50 | 83.40 | 80.00 | 82.00 | 82.00 | 632,483 |
| Dec 8, 2023 | 87.00 | 88.40 | 79.00 | 81.40 | 81.40 | 663,493 |
| Dec 7, 2023 | 96.50 | 98.00 | 86.20 | 86.80 | 86.80 | 1,900,691 |
| Dec 6, 2023 | 107.50 | 111.00 | 107.00 | 111.00 | 111.00 | 98,762 |
| Dec 5, 2023 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 165,658 |
| Dec 4, 2023 | 105.50 | 109.00 | 106.00 | 106.00 | 106.00 | 169,676 |
| Dec 1, 2023 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 387,493 |
| Nov 30, 2023 | 104.50 | 107.80 | 104.50 | 106.00 | 106.00 | 373,685 |
| Nov 29, 2023 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 344,974 |
| Nov 28, 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 89,106 |
| Nov 27, 2023 | 104.00 | 105.00 | 103.56 | 104.00 | 104.00 | 62,616 |
| Nov 24, 2023 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 422,737 |
| Nov 23, 2023 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 52,109 |
| Nov 22, 2023 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 160,373 |
| Nov 21, 2023 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 261,424 |
| Nov 20, 2023 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 370,607 |
| Nov 17, 2023 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | 112,508 |
| Nov 16, 2023 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 89,891 |
| Nov 15, 2023 | 101.00 | 109.00 | 101.00 | 105.00 | 105.00 | 383,727 |
| Nov 14, 2023 | 102.50 | 103.00 | 98.57 | 101.00 | 101.00 | 204,334 |
| Nov 13, 2023 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 90,715 |
| Nov 10, 2023 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 65,705 |
| Nov 9, 2023 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 162,518 |
| Nov 8, 2023 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 117,880 |
| Nov 7, 2023 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | 303,805 |
| Nov 6, 2023 | 119.00 | 122.00 | 113.25 | 114.50 | 114.50 | 274,399 |
| Nov 3, 2023 | 111.50 | 124.00 | 112.00 | 122.00 | 122.00 | 738,503 |
| Nov 2, 2023 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 269,599 |
| Nov 1, 2023 | 101.50 | 105.00 | 101.00 | 104.00 | 104.00 | 150,158 |
| Oct 31, 2023 | 99.00 | 103.00 | 98.00 | 101.50 | 101.50 | 322,928 |
| Oct 30, 2023 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 115,105 |
| Oct 27, 2023 | 91.00 | 100.00 | 90.00 | 98.00 | 98.00 | 1,268,752 |
| Oct 26, 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 175,553 |
| Oct 25, 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2,137,316 |
| Oct 24, 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 443,417 |
| Oct 23, 2023 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 367,360 |
| Oct 20, 2023 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 111,792 |
| Oct 19, 2023 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 74,925 |
| Oct 18, 2023 | 89.00 | 92.90 | 88.00 | 91.00 | 91.00 | 144,125 |
| Oct 17, 2023 | 89.00 | 90.00 | 88.10 | 89.00 | 89.00 | 134,990 |
| Oct 16, 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 157,029 |
| Oct 13, 2023 | 87.00 | 91.94 | 82.00 | 89.00 | 89.00 | 330,712 |
| Oct 12, 2023 | 81.50 | 89.00 | 80.00 | 88.00 | 88.00 | 178,651 |
| Oct 11, 2023 | 81.50 | 83.40 | 81.00 | 83.40 | 83.40 | 142,353 |
| Oct 10, 2023 | 79.00 | 83.00 | 77.50 | 83.00 | 83.00 | 686,824 |
| Oct 9, 2023 | 84.00 | 85.00 | 76.00 | 79.00 | 79.00 | 682,788 |
| Oct 6, 2023 | 88.50 | 90.00 | 82.00 | 84.00 | 84.00 | 210,451 |
| Oct 5, 2023 | 88.50 | 87.60 | 87.07 | 87.20 | 87.20 | 127,060 |
| Oct 4, 2023 | 89.00 | 90.00 | 87.00 | 87.80 | 87.80 | 396,766 |
| Oct 3, 2023 | 95.00 | 96.00 | 85.54 | 89.40 | 89.40 | 1,202,933 |
| Oct 2, 2023 | 99.00 | 100.00 | 94.00 | 95.00 | 95.00 | 572,751 |
| Sep 29, 2023 | 106.00 | 108.00 | 98.00 | 98.40 | 98.40 | 259,010 |
| Sep 28, 2023 | 106.50 | 106.45 | 104.00 | 104.00 | 104.00 | 105,981 |
| Sep 27, 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 82,645 |
| Sep 26, 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 63,189 |
| Sep 25, 2023 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 68,680 |
| Sep 22, 2023 | 106.50 | 108.78 | 104.00 | 107.00 | 107.00 | 334,538 |
| Sep 21, 2023 | 107.00 | 108.50 | 104.00 | 107.00 | 107.00 | 108,833 |
| Sep 20, 2023 | 106.00 | 108.50 | 104.00 | 108.50 | 108.50 | 205,591 |
| Sep 19, 2023 | 107.00 | 108.00 | 103.50 | 108.00 | 108.00 | 89,781 |
| Sep 18, 2023 | 107.50 | 110.00 | 104.00 | 104.00 | 104.00 | 222,543 |
| Sep 15, 2023 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 162,418 |
| Sep 14, 2023 | 107.50 | 107.46 | 103.00 | 106.00 | 106.00 | 207,878 |
| Sep 13, 2023 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 82,001 |
| Sep 12, 2023 | 103.00 | 110.00 | 102.00 | 106.00 | 106.00 | 176,512 |
| Sep 11, 2023 | 102.00 | 106.00 | 100.00 | 106.00 | 106.00 | 181,120 |
| Sep 8, 2023 | 99.50 | 105.00 | 98.00 | 102.50 | 102.50 | 196,956 |
| Sep 7, 2023 | 103.50 | 105.00 | 98.50 | 100.00 | 100.00 | 193,228 |
| Sep 6, 2023 | 104.50 | 108.00 | 102.00 | 102.00 | 102.00 | 301,734 |
| Sep 5, 2023 | 107.00 | 108.00 | 102.22 | 103.50 | 103.50 | 386,143 |
| Sep 4, 2023 | 113.50 | 115.00 | 105.55 | 107.00 | 107.00 | 522,846 |
| Sep 1, 2023 | 119.00 | 122.00 | 112.00 | 114.00 | 114.00 | 250,167 |
| Aug 31, 2023 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 141,781 |
| Aug 30, 2023 | 121.50 | 124.00 | 118.00 | 118.00 | 118.00 | 85,331 |
| Aug 29, 2023 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 114,870 |
| Aug 25, 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 95,282 |
| Aug 24, 2023 | 122.00 | 124.00 | 120.00 | 122.50 | 122.50 | 221,519 |
| Aug 23, 2023 | 122.00 | 124.00 | 120.40 | 121.00 | 121.00 | 43,766 |
| Aug 22, 2023 | 122.50 | 124.00 | 120.00 | 123.00 | 123.00 | 43,039 |
| Aug 21, 2023 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 187,434 |
| Aug 18, 2023 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 232,993 |
| Aug 17, 2023 | 117.50 | 119.90 | 115.00 | 119.00 | 119.00 | 84,387 |
| Aug 16, 2023 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 893,716 |
| Aug 15, 2023 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 249,841 |
| Aug 14, 2023 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 312,475 |
| Aug 11, 2023 | 111.50 | 117.00 | 110.00 | 116.00 | 116.00 | 389,816 |
| Aug 10, 2023 | 111.00 | 115.50 | 110.18 | 111.00 | 111.00 | 447,020 |
| Aug 9, 2023 | 120.00 | 121.00 | 106.00 | 111.00 | 111.00 | 1,747,672 |
| Aug 8, 2023 | 123.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1,368,966 |
| Aug 7, 2023 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 816,995 |
| Aug 4, 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,071,023 |
| Aug 3, 2023 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | 205,325 |
| Aug 2, 2023 | 128.50 | 130.00 | 123.00 | 125.00 | 125.00 | 284,621 |
| Aug 1, 2023 | 134.50 | 136.00 | 127.00 | 128.00 | 128.00 | 367,475 |
| Jul 31, 2023 | 135.50 | 140.00 | 133.00 | 135.00 | 135.00 | 96,904 |
| Jul 28, 2023 | 135.50 | 138.00 | 134.20 | 135.00 | 135.00 | 100,663 |
| Jul 27, 2023 | 136.50 | 138.00 | 132.00 | 138.00 | 138.00 | 153,537 |
| Jul 26, 2023 | 131.50 | 136.80 | 130.00 | 136.50 | 136.50 | 100,354 |
| Jul 25, 2023 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 139,265 |
| Jul 24, 2023 | 128.50 | 130.40 | 127.00 | 130.00 | 130.00 | 259,586 |
| Jul 21, 2023 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | 66,245 |
| Jul 20, 2023 | 132.50 | 135.00 | 127.00 | 128.00 | 128.00 | 275,904 |
| Jul 19, 2023 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 269,086 |
| Jul 18, 2023 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 118,853 |
| Jul 17, 2023 | 135.00 | 137.00 | 130.20 | 132.50 | 132.50 | 73,876 |
| Jul 14, 2023 | 137.00 | 140.00 | 133.25 | 135.00 | 135.00 | 242,486 |
| Jul 13, 2023 | 138.00 | 140.00 | 134.52 | 135.00 | 135.00 | 338,340 |
| Jul 12, 2023 | 139.50 | 140.00 | 135.00 | 137.00 | 137.00 | 93,438 |
| Jul 11, 2023 | 139.50 | 142.00 | 137.35 | 138.00 | 138.00 | 68,389 |
| Jul 10, 2023 | 138.50 | 142.00 | 137.21 | 140.00 | 140.00 | 48,803 |
| Jul 7, 2023 | 142.50 | 145.00 | 137.50 | 139.50 | 139.50 | 465,466 |
| Jul 6, 2023 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 67,544 |
| Jul 5, 2023 | 145.00 | 147.00 | 142.10 | 143.00 | 143.00 | 69,127 |
| Jul 4, 2023 | 147.50 | 147.00 | 143.25 | 145.50 | 145.50 | 107,268 |
| Jul 3, 2023 | 148.00 | 151.50 | 146.00 | 147.00 | 147.00 | 262,603 |
| Jun 30, 2023 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | 64,503 |
| Jun 29, 2023 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 83,586 |
| Jun 28, 2023 | 152.00 | 155.00 | 150.28 | 152.00 | 152.00 | 121,987 |
| Jun 27, 2023 | 153.50 | 154.00 | 150.00 | 150.50 | 150.50 | 57,644 |
| Jun 26, 2023 | 153.50 | 155.00 | 152.00 | 152.00 | 152.00 | 179,754 |
| Jun 23, 2023 | 149.00 | 155.00 | 148.00 | 153.50 | 153.50 | 197,643 |
| Jun 22, 2023 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 16,706 |
| Jun 21, 2023 | 155.00 | 156.00 | 148.00 | 150.00 | 150.00 | 276,587 |
| Jun 20, 2023 | 155.00 | 156.00 | 154.00 | 155.50 | 155.50 | 329,934 |
| Jun 19, 2023 | 152.00 | 156.00 | 151.00 | 156.00 | 156.00 | 232,534 |
| Jun 16, 2023 | 150.00 | 153.00 | 148.00 | 152.00 | 152.00 | 126,132 |
| Jun 15, 2023 | 147.50 | 152.00 | 146.00 | 151.00 | 151.00 | 181,987 |
| Jun 14, 2023 | 140.50 | 150.00 | 140.00 | 150.00 | 150.00 | 309,889 |
| Jun 13, 2023 | 134.50 | 140.00 | 134.02 | 138.00 | 138.00 | 94,147 |
| Jun 12, 2023 | 131.00 | 135.00 | 131.00 | 134.50 | 134.50 | 166,468 |
| Jun 9, 2023 | 129.00 | 132.00 | 128.71 | 131.00 | 131.00 | 149,279 |
| Jun 8, 2023 | 133.50 | 134.00 | 128.00 | 130.00 | 130.00 | 285,160 |
| Jun 7, 2023 | 129.50 | 134.00 | 128.00 | 134.00 | 134.00 | 228,109 |
| Jun 6, 2023 | 131.50 | 132.02 | 128.50 | 130.00 | 130.00 | 137,224 |
| Jun 5, 2023 | 133.50 | 135.00 | 129.00 | 133.00 | 133.00 | 288,208 |
| Jun 2, 2023 | 133.50 | 135.00 | 132.06 | 133.00 | 133.00 | 119,737 |
| Jun 1, 2023 | 130.50 | 135.00 | 130.00 | 133.00 | 133.00 | 591,534 |
| May 31, 2023 | 135.00 | 136.00 | 124.53 | 130.00 | 130.00 | 714,819 |
| May 30, 2023 | 140.50 | 143.00 | 134.00 | 134.00 | 134.00 | 144,048 |
| May 26, 2023 | 141.50 | 144.00 | 138.00 | 138.00 | 138.00 | 118,490 |
| May 25, 2023 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 119,464 |
| May 24, 2023 | 144.00 | 146.00 | 137.00 | 142.00 | 142.00 | 155,207 |
| May 23, 2023 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 79,010 |
| May 22, 2023 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 146,837 |
| May 19, 2023 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 176,657 |
| May 18, 2023 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 74,512 |
| May 17, 2023 | 146.50 | 147.65 | 142.00 | 146.00 | 146.00 | 245,398 |
| May 16, 2023 | 149.00 | 151.00 | 145.00 | 146.00 | 146.00 | 257,132 |
| May 15, 2023 | 149.50 | 151.00 | 147.00 | 149.50 | 149.50 | 126,324 |
| May 12, 2023 | 149.50 | 151.00 | 148.00 | 150.00 | 150.00 | 462,562 |
| May 11, 2023 | 172.50 | 171.52 | 137.00 | 150.00 | 150.00 | 3,248,830 |
| May 10, 2023 | 176.00 | 180.00 | 172.00 | 175.00 | 175.00 | 41,083 |
| May 9, 2023 | 176.00 | 180.00 | 170.00 | 176.00 | 176.00 | 146,631 |
| May 5, 2023 | 176.00 | 180.00 | 175.50 | 176.00 | 176.00 | 105,642 |
| May 4, 2023 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 92,136 |
| May 3, 2023 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | 264,224 |
| May 2, 2023 | 174.00 | 177.92 | 172.00 | 176.00 | 176.00 | 171,527 |
| Apr 28, 2023 | 176.50 | 178.00 | 172.00 | 176.00 | 176.00 | 147,824 |
| Apr 27, 2023 | 172.50 | 180.00 | 171.55 | 178.50 | 178.50 | 95,587 |
| Apr 26, 2023 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 746,586 |
| Apr 25, 2023 | 166.00 | 174.00 | 167.84 | 174.00 | 174.00 | 234,009 |
Related Tickers
JDG.L Judges Scientific plc
10,991.30
+0.84%
SRT.L SRT Marine Systems plc
22.42
-2.54%
6957.T Shibaura Electronics Co.,Ltd.
5,910.00
-0.84%
6814.T Furuno Electric Co., Ltd.
1,943.00
-0.26%
NORBT.OL Norbit ASA
68.40
-0.44%
KMK.L Kromek Group plc
7.66
+9.36%
HEXA-B.ST Hexagon AB (publ)
122.70
-0.12%
PNG.V Kraken Robotics Inc.
1.0400
+1.96%
GRMN Garmin Ltd.
142.79
+0.20%
TDY Teledyne Technologies Incorporated
362.50
-10.95%