LSE - Delayed Quote • GBp
Goodwin PLC (GDWN.L)
As of 8:39 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6,720.00 | 6,775.00 | 6,592.94 | 6,714.66 | 6,714.66 | 513 |
| Apr 23, 2024 | 6,660.00 | 6,922.00 | 6,596.00 | 6,640.00 | 6,640.00 | 1,475 |
| Apr 22, 2024 | 6,640.00 | 6,980.00 | 6,240.00 | 6,680.00 | 6,680.00 | 2,817 |
| Apr 19, 2024 | 6,540.00 | 6,680.00 | 6,100.00 | 6,680.00 | 6,680.00 | 6,104 |
| Apr 18, 2024 | 6,560.00 | 6,574.00 | 6,320.00 | 6,530.00 | 6,530.00 | 2,647 |
| Apr 17, 2024 | 6,480.00 | 6,580.00 | 6,238.20 | 6,300.00 | 6,300.00 | 3,450 |
| Apr 16, 2024 | 6,220.00 | 6,320.00 | 5,920.00 | 6,300.00 | 6,300.00 | 2,366 |
| Apr 15, 2024 | 6,180.00 | 6,200.00 | 5,820.00 | 6,200.00 | 6,200.00 | 2,509 |
| Apr 12, 2024 | 5,800.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1,032 |
| Apr 11, 2024 | 5,740.00 | 6,100.00 | 5,740.00 | 6,000.00 | 6,000.00 | 4,296 |
| Apr 10, 2024 | 5,800.00 | 5,800.00 | 5,540.00 | 5,960.00 | 5,960.00 | 3,215 |
| Apr 9, 2024 | 5,680.00 | 5,780.00 | 5,420.00 | 5,570.00 | 5,570.00 | 966 |
| Apr 8, 2024 | 5,700.00 | 5,780.00 | 5,360.00 | 5,780.00 | 5,780.00 | 1,113 |
| Apr 5, 2024 | 5,680.00 | 5,695.20 | 5,460.00 | 5,580.00 | 5,580.00 | 1,560 |
| Apr 4, 2024 | 5,360.00 | 5,471.19 | 5,380.00 | 5,380.00 | 5,380.00 | 276 |
| Apr 3, 2024 | 5,260.00 | 5,565.00 | 5,240.00 | 5,260.00 | 5,260.00 | 693 |
| Apr 2, 2024 | 5,240.00 | 5,666.40 | 5,220.00 | 5,420.00 | 5,420.00 | 2,474 |
| Mar 28, 2024 | 5,360.00 | 5,625.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3,705 |
| Mar 27, 2024 | 5,300.00 | 5,590.00 | 5,175.00 | 5,580.00 | 5,580.00 | 4,634 |
| Mar 26, 2024 | 5,380.00 | 5,494.50 | 5,132.00 | 5,280.00 | 5,280.00 | 3,592 |
| Mar 25, 2024 | 5,120.00 | 5,300.00 | 4,766.40 | 5,120.00 | 5,120.00 | 2,885 |
| Mar 22, 2024 | 4,920.00 | 5,180.00 | 4,733.50 | 4,985.00 | 4,985.00 | 2,301 |
| Mar 21, 2024 | 57.50 Dividend | |||||
| Mar 21, 2024 | 4,800.00 | 4,927.50 | 4,785.20 | 4,800.00 | 4,800.00 | 1,216 |
| Mar 20, 2024 | 4,800.00 | 5,077.20 | 4,700.00 | 4,960.00 | 4,902.50 | 4,919 |
| Mar 19, 2024 | 4,830.00 | 5,280.00 | 4,800.00 | 4,840.00 | 4,783.89 | 5,344 |
| Mar 18, 2024 | 5,100.00 | 5,213.00 | 4,925.00 | 5,080.00 | 5,021.11 | 2,091 |
| Mar 15, 2024 | 5,240.00 | 5,268.00 | 5,133.57 | 5,140.00 | 5,080.41 | 2,383 |
| Mar 14, 2024 | 4,980.00 | 5,400.00 | 4,700.00 | 5,300.00 | 5,238.56 | 4,150 |
| Mar 13, 2024 | 5,260.00 | 5,560.00 | 5,200.00 | 5,200.00 | 5,139.72 | 1,323 |
| Mar 12, 2024 | 5,320.00 | 5,660.00 | 5,224.48 | 5,480.00 | 5,416.47 | 1,057 |
| Mar 11, 2024 | 5,400.00 | 5,580.00 | 5,305.10 | 5,500.00 | 5,436.24 | 1,733 |
| Mar 8, 2024 | 5,528.00 | 5,560.57 | 5,403.60 | 5,490.00 | 5,426.36 | 349 |
| Mar 7, 2024 | 5,460.00 | 5,620.00 | 5,413.34 | 5,420.00 | 5,357.17 | 2,579 |
| Mar 6, 2024 | 5,520.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,456.01 | 1,047 |
| Mar 5, 2024 | 5,500.00 | 5,760.00 | 5,495.00 | 5,660.00 | 5,594.39 | 1,163 |
| Mar 4, 2024 | 5,460.00 | 5,880.00 | 5,443.36 | 5,540.00 | 5,475.78 | 1,400 |
| Mar 1, 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,535.08 | 1,628 |
| Feb 29, 2024 | 5,440.00 | 5,650.00 | 5,440.00 | 5,660.00 | 5,594.39 | 4,164 |
| Feb 28, 2024 | 5,520.00 | 5,630.00 | 5,520.00 | 5,520.00 | 5,456.01 | 822 |
| Feb 27, 2024 | 5,520.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,574.62 | 1,419 |
| Feb 26, 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,680.00 | 5,614.15 | 1,102 |
| Feb 23, 2024 | 5,640.00 | 5,719.18 | 5,580.00 | 5,640.00 | 5,574.62 | 86 |
| Feb 22, 2024 | 5,540.00 | 5,760.00 | 5,440.00 | 5,680.00 | 5,614.15 | 4,766 |
| Feb 21, 2024 | 5,540.00 | 5,720.48 | 5,540.00 | 5,560.00 | 5,495.54 | 542 |
| Feb 20, 2024 | 5,620.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,554.85 | 733 |
| Feb 19, 2024 | 5,600.00 | 5,840.00 | 5,466.74 | 5,590.00 | 5,525.20 | 2,374 |
| Feb 16, 2024 | 5,600.00 | 5,722.27 | 5,444.40 | 5,600.00 | 5,535.08 | 2,037 |
| Feb 15, 2024 | 5,463.00 | 5,700.00 | 5,444.60 | 5,670.00 | 5,604.27 | 607 |
| Feb 14, 2024 | 5,480.00 | 5,729.00 | 5,440.72 | 5,480.00 | 5,416.47 | 437 |
| Feb 13, 2024 | 5,580.00 | 5,900.00 | 5,539.20 | 5,580.00 | 5,515.31 | 602 |
| Feb 12, 2024 | 5,900.00 | 5,900.00 | 5,440.72 | 5,670.00 | 5,604.27 | 2,876 |
| Feb 9, 2024 | 5,700.00 | 5,890.53 | 5,600.00 | 5,700.00 | 5,633.92 | 266 |
| Feb 8, 2024 | 5,880.00 | 5,880.00 | 5,752.00 | 5,880.00 | 5,811.83 | 579 |
| Feb 7, 2024 | 5,780.00 | 5,880.00 | 5,740.00 | 5,880.00 | 5,811.83 | 1,250 |
| Feb 6, 2024 | 5,700.00 | 5,900.00 | 5,660.00 | 5,660.00 | 5,594.39 | 2,696 |
| Feb 5, 2024 | 5,860.00 | 5,861.00 | 5,520.00 | 5,760.00 | 5,693.23 | 3,253 |
| Feb 2, 2024 | 5,780.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,792.07 | 36,242 |
| Feb 1, 2024 | 5,300.00 | 5,580.00 | 5,256.80 | 5,580.00 | 5,515.31 | 1,127 |
| Jan 31, 2024 | 5,180.00 | 5,460.00 | 5,180.00 | 5,440.00 | 5,376.94 | 9,869 |
| Jan 30, 2024 | 5,191.00 | 5,348.00 | 5,125.00 | 5,280.00 | 5,218.79 | 3,422 |
| Jan 29, 2024 | 5,180.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,189.14 | 603 |
| Jan 26, 2024 | 5,100.00 | 5,329.60 | 5,100.00 | 5,100.00 | 5,040.88 | 1,725 |
| Jan 25, 2024 | 5,300.00 | 5,340.00 | 5,021.67 | 5,080.00 | 5,021.11 | 8,013 |
| Jan 24, 2024 | 5,240.00 | 5,430.99 | 5,240.00 | 5,240.00 | 5,179.25 | 1,328 |
| Jan 23, 2024 | 5,358.80 | 5,460.00 | 5,350.00 | 5,330.00 | 5,268.21 | 972 |
| Jan 22, 2024 | 5,180.00 | 5,480.00 | 5,120.00 | 5,180.00 | 5,119.95 | 1,564 |
| Jan 19, 2024 | 5,120.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,040.88 | 883 |
| Jan 18, 2024 | 5,500.00 | 5,610.00 | 4,850.53 | 5,360.00 | 5,297.86 | 4,136 |
| Jan 17, 2024 | 5,600.00 | 5,734.96 | 5,512.60 | 5,560.00 | 5,495.54 | 1,913 |
| Jan 16, 2024 | 5,700.00 | 5,792.80 | 5,600.00 | 5,600.00 | 5,535.08 | 2,136 |
| Jan 15, 2024 | 5,800.00 | 5,876.00 | 5,643.72 | 5,690.00 | 5,624.04 | 1,058 |
| Jan 12, 2024 | 5,700.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,594.39 | 1,751 |
| Jan 11, 2024 | 5,660.00 | 5,980.00 | 5,620.00 | 5,620.00 | 5,554.85 | 1,143 |
| Jan 10, 2024 | 5,720.00 | 5,738.13 | 5,600.00 | 5,600.00 | 5,535.08 | 981 |
| Jan 9, 2024 | 5,700.00 | 5,715.00 | 5,700.00 | 5,800.00 | 5,732.76 | 1,101 |
| Jan 8, 2024 | 5,860.00 | 5,867.00 | 5,620.00 | 5,830.00 | 5,762.41 | 1,601 |
| Jan 5, 2024 | 5,874.60 | 5,911.86 | 5,715.00 | 5,810.00 | 5,742.65 | 2,924 |
| Jan 4, 2024 | 5,715.00 | 5,943.00 | 5,715.00 | 5,810.00 | 5,742.65 | 1,015 |
| Jan 3, 2024 | 5,900.00 | 6,000.00 | 5,755.00 | 5,870.00 | 5,801.95 | 3,632 |
| Jan 2, 2024 | 5,860.00 | 6,000.00 | 5,640.20 | 6,000.00 | 5,930.44 | 5,888 |
| Dec 29, 2023 | 5,700.00 | 5,772.00 | 5,640.00 | 5,760.00 | 5,693.23 | 1,237 |
| Dec 28, 2023 | 5,660.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,624.04 | 1,532 |
| Dec 27, 2023 | 5,310.00 | 5,668.00 | 5,310.00 | 5,560.00 | 5,495.54 | 641 |
| Dec 22, 2023 | 5,400.00 | 5,680.00 | 5,300.00 | 5,300.00 | 5,238.56 | 1,906 |
| Dec 21, 2023 | 5,520.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,317.63 | 2,453 |
| Dec 20, 2023 | 5,780.00 | 6,034.29 | 5,180.00 | 5,520.00 | 5,456.01 | 12,195 |
| Dec 19, 2023 | 5,880.00 | 5,999.10 | 5,720.00 | 5,900.00 | 5,831.60 | 2,991 |
| Dec 18, 2023 | 5,900.00 | 6,000.00 | 5,620.00 | 5,740.00 | 5,673.46 | 2,218 |
| Dec 15, 2023 | 5,700.00 | 5,895.60 | 5,420.00 | 5,710.00 | 5,643.81 | 1,896 |
| Dec 14, 2023 | 5,580.00 | 5,650.00 | 5,360.00 | 5,530.00 | 5,465.89 | 844 |
| Dec 13, 2023 | 5,470.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,436.24 | 1,107 |
| Dec 12, 2023 | 5,580.00 | 5,600.00 | 5,425.00 | 5,600.00 | 5,535.08 | 1,864 |
| Dec 11, 2023 | 5,460.00 | 5,580.00 | 5,380.00 | 5,470.00 | 5,406.59 | 1,169 |
| Dec 8, 2023 | 5,382.00 | 5,472.20 | 5,371.00 | 5,410.00 | 5,347.28 | 1,076 |
| Dec 7, 2023 | 5,460.00 | 5,580.00 | 5,371.00 | 5,470.00 | 5,406.59 | 1,783 |
| Dec 6, 2023 | 5,480.00 | 5,540.00 | 5,255.00 | 5,500.00 | 5,436.24 | 2,517 |
| Dec 5, 2023 | 5,260.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,376.94 | 2,848 |
| Dec 4, 2023 | 5,300.00 | 5,320.00 | 5,090.00 | 5,260.00 | 5,199.02 | 4,224 |
| Dec 1, 2023 | 5,140.00 | 5,160.00 | 4,950.00 | 5,040.00 | 4,981.57 | 1,914 |
| Nov 30, 2023 | 5,070.68 | 5,070.68 | 5,020.00 | 5,160.00 | 5,100.18 | 507 |
| Nov 29, 2023 | 5,020.00 | 5,300.00 | 5,020.00 | 5,140.00 | 5,080.41 | 1,465 |
| Nov 28, 2023 | 5,020.00 | 5,120.00 | 5,000.00 | 5,000.00 | 4,942.04 | 927 |
| Nov 27, 2023 | 5,022.40 | 5,072.00 | 5,006.00 | 5,160.00 | 5,100.18 | 934 |
| Nov 24, 2023 | 5,180.00 | 5,180.00 | 5,028.00 | 5,160.00 | 5,100.18 | 649 |
| Nov 23, 2023 | 5,070.40 | 5,163.20 | 5,016.00 | 5,160.00 | 5,100.18 | 993 |
| Nov 22, 2023 | 5,180.00 | 5,180.00 | 5,100.60 | 5,160.00 | 5,100.18 | 400 |
| Nov 21, 2023 | 5,198.00 | 5,198.00 | 5,040.00 | 5,170.00 | 5,110.07 | 2,607 |
| Nov 20, 2023 | 5,108.80 | 5,217.60 | 5,038.40 | 5,160.00 | 5,100.18 | 406 |
| Nov 17, 2023 | 5,020.00 | 5,380.00 | 5,000.00 | 5,210.00 | 5,149.60 | 3,100 |
| Nov 16, 2023 | 5,235.00 | 5,235.00 | 5,000.00 | 5,110.00 | 5,050.76 | 1,012 |
| Nov 15, 2023 | 5,240.00 | 5,300.00 | 5,120.00 | 5,200.00 | 5,139.72 | 1,858 |
| Nov 14, 2023 | 5,278.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,218.79 | 1,767 |
| Nov 13, 2023 | 5,300.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,199.02 | 2,074 |
| Nov 10, 2023 | 5,300.00 | 5,380.00 | 5,080.00 | 5,290.00 | 5,228.67 | 3,894 |
| Nov 9, 2023 | 5,280.00 | 5,300.00 | 5,020.00 | 5,210.00 | 5,149.60 | 5,921 |
| Nov 8, 2023 | 5,300.00 | 5,300.00 | 5,182.40 | 5,160.00 | 5,100.18 | 1,100 |
| Nov 7, 2023 | 5,380.00 | 5,380.00 | 5,020.00 | 5,170.00 | 5,110.07 | 824 |
| Nov 6, 2023 | 5,240.00 | 5,300.00 | 5,200.00 | 5,160.00 | 5,100.18 | 3,691 |
| Nov 3, 2023 | 5,300.00 | 5,300.00 | 5,164.20 | 5,300.00 | 5,238.56 | 1,592 |
| Nov 2, 2023 | 5,260.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,189.14 | 957 |
| Nov 1, 2023 | 5,125.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,139.72 | 1,504 |
| Oct 31, 2023 | 5,249.00 | 5,249.00 | 5,076.00 | 5,160.00 | 5,100.18 | 1,990 |
| Oct 30, 2023 | 5,200.00 | 5,280.00 | 5,140.00 | 5,200.00 | 5,139.72 | 1,857 |
| Oct 27, 2023 | 5,280.00 | 5,280.00 | 5,040.00 | 5,110.00 | 5,050.76 | 1,285 |
| Oct 26, 2023 | 5,235.00 | 5,280.00 | 5,100.00 | 5,160.00 | 5,100.18 | 975 |
| Oct 25, 2023 | 5,300.00 | 5,300.00 | 5,218.40 | 5,160.00 | 5,100.18 | 3,080 |
| Oct 24, 2023 | 5,280.00 | 5,300.00 | 5,020.00 | 5,180.00 | 5,119.95 | 1,379 |
| Oct 23, 2023 | 5,200.00 | 5,286.00 | 5,135.00 | 5,160.00 | 5,100.18 | 3,229 |
| Oct 20, 2023 | 5,200.00 | 5,200.00 | 5,116.00 | 5,110.00 | 5,050.76 | 530 |
| Oct 19, 2023 | 5,180.00 | 5,220.80 | 5,020.00 | 5,020.00 | 4,961.80 | 657 |
| Oct 18, 2023 | 5,232.80 | 5,240.00 | 5,100.00 | 5,100.00 | 5,040.88 | 984 |
| Oct 17, 2023 | 5,240.00 | 5,250.00 | 5,040.00 | 5,140.00 | 5,080.41 | 418 |
| Oct 16, 2023 | 5,220.00 | 5,220.00 | 5,020.00 | 5,100.00 | 5,040.88 | 921 |
| Oct 13, 2023 | 5,120.00 | 5,138.00 | 5,029.00 | 5,120.00 | 5,060.65 | 3,757 |
| Oct 12, 2023 | 5,220.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,080.41 | 566 |
| Oct 11, 2023 | 5,140.00 | 5,280.00 | 5,100.00 | 5,100.00 | 5,040.88 | 2,225 |
| Oct 10, 2023 | 5,278.20 | 5,320.00 | 5,120.00 | 5,160.00 | 5,100.18 | 1,447 |
| Oct 9, 2023 | 5,300.00 | 5,360.00 | 5,100.00 | 5,230.00 | 5,169.37 | 3,830 |
| Oct 6, 2023 | 5,260.00 | 5,360.00 | 5,100.00 | 5,260.00 | 5,199.02 | 4,420 |
| Oct 5, 2023 | 5,350.00 | 5,161.60 | 5,161.60 | 5,250.00 | 5,189.14 | 431 |
| Oct 4, 2023 | 5,204.00 | 5,350.00 | 5,025.00 | 5,210.00 | 5,149.60 | 1,169 |
| Oct 3, 2023 | 5,360.00 | 5,380.00 | 5,250.00 | 5,200.00 | 5,139.72 | 3,896 |
| Oct 2, 2023 | 5,280.00 | 5,380.00 | 5,162.00 | 5,290.00 | 5,228.67 | 1,599 |
| Sep 29, 2023 | 5,300.00 | 5,300.00 | 5,120.00 | 5,140.00 | 5,080.41 | 920 |
| Sep 28, 2023 | 5,038.00 | 5,150.00 | 5,038.00 | 5,200.00 | 5,139.72 | 1,031 |
| Sep 27, 2023 | 5,180.00 | 5,380.00 | 5,023.60 | 5,200.00 | 5,139.72 | 930 |
| Sep 26, 2023 | 5,136.17 | 5,149.00 | 5,042.00 | 5,200.00 | 5,139.72 | 339 |
| Sep 25, 2023 | 5,140.00 | 5,192.80 | 5,004.00 | 5,200.00 | 5,139.72 | 1,859 |
| Sep 22, 2023 | 5,120.00 | 5,380.00 | 5,000.00 | 5,040.00 | 4,981.57 | 3,177 |
| Sep 21, 2023 | 5,200.00 | 5,360.00 | 5,142.40 | 5,250.00 | 5,189.14 | 386 |
| Sep 20, 2023 | 5,240.00 | 5,416.00 | 5,142.40 | 5,260.00 | 5,199.02 | 3,985 |
| Sep 19, 2023 | 5,580.00 | 5,700.00 | 5,400.00 | 5,480.00 | 5,416.47 | 5,889 |
| Sep 18, 2023 | 5,240.00 | 5,654.00 | 5,160.00 | 5,540.00 | 5,475.78 | 6,989 |
| Sep 15, 2023 | 5,120.00 | 5,200.00 | 5,005.00 | 5,240.00 | 5,179.25 | 4,086 |
| Sep 14, 2023 | 57.50 Dividend | |||||
| Sep 14, 2023 | 5,000.00 | 5,085.50 | 4,880.00 | 5,005.00 | 4,946.98 | 2,340 |
| Sep 13, 2023 | 5,080.00 | 5,095.00 | 4,880.00 | 5,050.00 | 4,934.62 | 7,355 |
| Sep 12, 2023 | 4,970.00 | 5,060.00 | 4,900.00 | 4,985.00 | 4,871.11 | 6,353 |
| Sep 11, 2023 | 4,900.00 | 4,960.00 | 4,745.00 | 4,925.00 | 4,812.48 | 14,461 |
| Sep 8, 2023 | 4,800.00 | 4,810.00 | 4,735.20 | 4,795.00 | 4,685.45 | 2,161 |
| Sep 7, 2023 | 4,700.00 | 4,800.00 | 4,610.00 | 4,720.00 | 4,612.16 | 1,092 |
| Sep 6, 2023 | 4,740.00 | 4,790.00 | 4,680.00 | 4,790.00 | 4,680.56 | 2,449 |
| Sep 5, 2023 | 4,750.00 | 4,775.00 | 4,630.00 | 4,740.00 | 4,631.71 | 4,643 |
| Sep 4, 2023 | 4,627.00 | 4,717.00 | 4,620.00 | 4,700.00 | 4,592.62 | 1,477 |
| Sep 1, 2023 | 4,600.00 | 4,600.00 | 4,600.00 | 4,690.00 | 4,582.85 | 2,912 |
| Aug 31, 2023 | 4,520.00 | 4,698.00 | 4,500.00 | 4,640.00 | 4,533.99 | 1,028 |
| Aug 30, 2023 | 4,520.00 | 4,741.00 | 4,520.00 | 4,650.00 | 4,543.76 | 363 |
| Aug 29, 2023 | 4,880.00 | 4,880.00 | 4,632.40 | 4,790.00 | 4,680.56 | 543 |
| Aug 25, 2023 | 4,635.00 | 4,650.00 | 4,520.00 | 4,655.00 | 4,548.65 | 247 |
| Aug 24, 2023 | 4,550.00 | 4,560.00 | 4,504.00 | 4,710.00 | 4,602.39 | 1,076 |
| Aug 23, 2023 | 4,540.00 | 4,588.00 | 4,510.00 | 4,625.00 | 4,519.33 | 748 |
| Aug 22, 2023 | 4,560.00 | 4,680.00 | 4,500.00 | 4,595.00 | 4,490.02 | 2,354 |
| Aug 21, 2023 | 4,790.00 | 4,790.00 | 4,579.60 | 4,730.00 | 4,621.93 | 21 |
| Aug 18, 2023 | 4,540.00 | 4,670.00 | 4,540.00 | 4,615.00 | 4,509.56 | 1,453 |
| Aug 17, 2023 | 4,650.00 | 4,698.00 | 4,640.00 | 4,745.00 | 4,636.59 | 1,969 |
| Aug 16, 2023 | 4,668.80 | 4,890.00 | 4,668.80 | 4,750.00 | 4,641.48 | 236 |
| Aug 15, 2023 | 4,690.00 | 4,690.00 | 4,690.00 | 4,750.00 | 4,641.48 | 362 |
| Aug 14, 2023 | 4,702.40 | 4,702.40 | 4,643.60 | 4,750.00 | 4,641.48 | 685 |
| Aug 11, 2023 | 4,880.00 | 4,880.00 | 4,500.00 | 4,740.00 | 4,631.71 | 3,261 |
| Aug 10, 2023 | 4,880.00 | 4,890.00 | 4,663.80 | 4,670.00 | 4,563.31 | 728 |
| Aug 9, 2023 | 4,600.00 | 4,880.00 | 4,600.00 | 4,775.00 | 4,665.91 | 3,368 |
| Aug 8, 2023 | 4,790.00 | 4,840.00 | 4,510.00 | 4,750.00 | 4,641.48 | 2,355 |
| Aug 7, 2023 | 4,590.00 | 4,890.00 | 4,500.00 | 4,700.00 | 4,592.62 | 2,274 |
| Aug 4, 2023 | 4,600.00 | 4,890.00 | 4,510.00 | 4,655.00 | 4,548.65 | 705 |
| Aug 3, 2023 | 4,660.00 | 4,940.00 | 4,550.00 | 4,650.00 | 4,543.76 | 2,245 |
| Aug 2, 2023 | 4,676.00 | 4,790.00 | 4,676.00 | 4,800.00 | 4,690.33 | 833 |
| Aug 1, 2023 | 4,620.00 | 4,845.00 | 4,620.00 | 4,750.00 | 4,641.48 | 8,519 |
| Jul 31, 2023 | 4,700.00 | 4,940.00 | 4,600.00 | 4,700.00 | 4,592.62 | 2,495 |
| Jul 28, 2023 | 4,719.60 | 4,719.60 | 4,715.00 | 4,775.00 | 4,665.91 | 127 |
| Jul 27, 2023 | 4,740.00 | 4,940.00 | 4,659.50 | 4,775.00 | 4,665.91 | 1,373 |
| Jul 26, 2023 | 4,609.50 | 4,890.00 | 4,609.50 | 4,735.00 | 4,626.82 | 1,150 |
| Jul 25, 2023 | 4,830.00 | 4,890.00 | 4,752.00 | 4,740.00 | 4,631.71 | 195 |
| Jul 24, 2023 | 4,680.00 | 4,797.35 | 4,560.00 | 4,740.00 | 4,631.71 | 4,725 |
| Jul 21, 2023 | 4,650.00 | 4,830.00 | 4,645.00 | 4,785.00 | 4,675.68 | 815 |
| Jul 20, 2023 | 4,650.00 | 4,820.00 | 4,600.00 | 4,690.00 | 4,582.85 | 2,236 |
| Jul 19, 2023 | 4,650.00 | 4,675.00 | 4,492.00 | 4,555.00 | 4,450.93 | 604 |
| Jul 18, 2023 | 4,620.00 | 4,700.00 | 4,453.50 | 4,555.00 | 4,450.93 | 956 |
| Jul 17, 2023 | 4,612.50 | 4,645.00 | 4,458.60 | 4,545.00 | 4,441.16 | 2,002 |
| Jul 14, 2023 | 4,410.00 | 4,656.50 | 4,350.00 | 4,410.00 | 4,309.25 | 2,639 |
| Jul 13, 2023 | 4,518.40 | 4,518.40 | 4,350.00 | 4,430.00 | 4,328.79 | 1,183 |
| Jul 12, 2023 | 4,380.00 | 4,545.45 | 4,210.00 | 4,455.00 | 4,353.22 | 8,327 |
| Jul 11, 2023 | 4,210.00 | 4,390.00 | 4,210.00 | 4,295.00 | 4,196.87 | 2,361 |
| Jul 10, 2023 | 4,300.00 | 4,390.00 | 4,215.00 | 4,295.00 | 4,196.87 | 2,888 |
| Jul 7, 2023 | 4,300.00 | 4,330.00 | 4,234.00 | 4,300.00 | 4,201.76 | 6,652 |
| Jul 6, 2023 | 4,490.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,104.04 | 5,202 |
| Jul 5, 2023 | 4,350.00 | 4,452.50 | 4,330.00 | 4,350.00 | 4,250.62 | 1,175 |
| Jul 4, 2023 | 4,320.00 | 4,465.20 | 4,320.00 | 4,370.00 | 4,270.16 | 574 |
| Jul 3, 2023 | 4,490.00 | 4,490.00 | 4,320.00 | 4,410.00 | 4,309.25 | 2,975 |
| Jun 30, 2023 | 4,300.00 | 4,330.00 | 4,275.40 | 4,300.00 | 4,201.76 | 1,121 |
| Jun 29, 2023 | 4,210.00 | 4,330.00 | 4,200.00 | 4,270.00 | 4,172.44 | 2,447 |
| Jun 28, 2023 | 4,200.00 | 4,490.00 | 4,200.00 | 4,345.00 | 4,245.73 | 1,453 |
| Jun 27, 2023 | 4,310.00 | 4,490.00 | 4,210.00 | 4,350.00 | 4,250.62 | 1,871 |
| Jun 26, 2023 | 4,320.00 | 4,492.30 | 4,316.96 | 4,445.00 | 4,343.45 | 722 |
| Jun 23, 2023 | 4,400.00 | 4,460.00 | 4,360.00 | 4,465.00 | 4,362.99 | 987 |
| Jun 22, 2023 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,299.47 | 812 |
| Jun 21, 2023 | 4,540.00 | 4,566.00 | 4,410.00 | 4,530.00 | 4,426.50 | 3,216 |
| Jun 20, 2023 | 4,500.00 | 4,500.00 | 4,411.00 | 4,530.00 | 4,426.50 | 375 |
| Jun 19, 2023 | 4,500.00 | 4,700.00 | 4,491.20 | 4,530.00 | 4,426.50 | 501 |
| Jun 16, 2023 | 4,590.00 | 4,665.80 | 4,472.40 | 4,610.00 | 4,504.68 | 3,245 |
| Jun 15, 2023 | 4,365.80 | 4,560.00 | 4,365.80 | 4,460.00 | 4,358.10 | 2,216 |
| Jun 14, 2023 | 4,310.00 | 4,530.00 | 4,260.00 | 4,300.00 | 4,201.76 | 4,325 |
| Jun 13, 2023 | 4,340.00 | 4,570.00 | 4,310.00 | 4,485.00 | 4,382.53 | 3,816 |
| Jun 12, 2023 | 4,410.00 | 4,606.00 | 4,330.00 | 4,390.00 | 4,289.70 | 2,326 |
| Jun 9, 2023 | 4,650.00 | 4,710.00 | 4,400.00 | 4,450.00 | 4,348.33 | 7,230 |
| Jun 8, 2023 | 4,690.00 | 4,747.60 | 4,520.00 | 4,655.00 | 4,548.65 | 5,796 |
| Jun 7, 2023 | 4,579.00 | 4,628.50 | 4,579.00 | 4,550.00 | 4,446.05 | 2,325 |
| Jun 6, 2023 | 4,420.00 | 4,585.00 | 4,410.00 | 4,525.00 | 4,421.62 | 706 |
| Jun 5, 2023 | 4,605.50 | 4,628.50 | 4,467.00 | 4,510.00 | 4,406.96 | 815 |
| Jun 2, 2023 | 4,420.00 | 4,690.00 | 4,420.00 | 4,490.00 | 4,387.42 | 1,234 |
| Jun 1, 2023 | 4,550.00 | 4,660.00 | 4,430.00 | 4,430.00 | 4,328.79 | 1,468 |
| May 31, 2023 | 4,560.00 | 4,740.00 | 4,488.00 | 4,540.00 | 4,436.27 | 7,834 |
| May 30, 2023 | 4,400.00 | 4,490.00 | 4,260.00 | 4,400.00 | 4,299.47 | 474 |
| May 26, 2023 | 4,470.00 | 4,490.00 | 4,470.00 | 4,370.00 | 4,270.16 | 579 |
| May 25, 2023 | 4,335.00 | 4,470.00 | 4,335.00 | 4,385.00 | 4,284.82 | 98 |
| May 24, 2023 | 4,389.10 | 4,389.10 | 4,331.50 | 4,405.00 | 4,304.36 | 1,270 |
| May 23, 2023 | 4,390.00 | 4,490.00 | 4,210.00 | 4,380.00 | 4,279.93 | 6,356 |
| May 22, 2023 | 4,400.00 | 4,440.00 | 4,210.00 | 4,380.00 | 4,279.93 | 1,504 |
| May 19, 2023 | 4,430.00 | 4,430.00 | 4,255.00 | 4,430.00 | 4,328.79 | 623 |
| May 18, 2023 | 4,300.00 | 4,375.00 | 4,200.00 | 4,250.00 | 4,152.90 | 1,367 |
| May 17, 2023 | 4,382.00 | 4,420.00 | 4,321.00 | 4,370.00 | 4,270.16 | 1,037 |
| May 16, 2023 | 4,450.00 | 4,450.00 | 4,381.00 | 4,420.00 | 4,319.02 | 2,413 |
| May 15, 2023 | 4,470.00 | 4,529.00 | 4,375.00 | 4,490.00 | 4,387.42 | 3,238 |
| May 12, 2023 | 4,390.00 | 4,535.00 | 4,312.70 | 4,370.00 | 4,270.16 | 3,776 |
| May 11, 2023 | 4,250.00 | 4,390.00 | 4,230.00 | 4,390.00 | 4,289.70 | 3,514 |
| May 10, 2023 | 4,275.00 | 4,362.55 | 4,275.00 | 4,295.00 | 4,196.87 | 4,603 |
| May 9, 2023 | 4,180.00 | 4,375.00 | 4,050.00 | 4,300.00 | 4,201.76 | 6,378 |
| May 5, 2023 | 3,900.00 | 4,400.00 | 3,840.00 | 4,080.00 | 3,986.78 | 8,820 |
| May 4, 2023 | 4,000.00 | 4,042.50 | 3,846.00 | 3,855.00 | 3,766.93 | 1,585 |
| May 3, 2023 | 3,915.00 | 3,995.00 | 3,915.00 | 3,915.00 | 3,825.55 | 75 |
| May 2, 2023 | 4,000.00 | 4,011.90 | 3,875.00 | 3,975.00 | 3,884.18 | 914 |
| Apr 28, 2023 | 4,000.00 | 4,000.00 | 3,871.00 | 3,880.00 | 3,791.35 | 88 |
| Apr 27, 2023 | 3,820.00 | 3,980.00 | 3,820.00 | 3,850.00 | 3,762.04 | 1,281 |
| Apr 26, 2023 | 3,900.00 | 3,971.25 | 3,860.00 | 3,915.00 | 3,825.55 | 3,304 |
| Apr 25, 2023 | 3,920.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,810.90 | 2,038 |
| Apr 24, 2023 | 3,900.00 | 3,964.80 | 3,900.00 | 3,960.00 | 3,869.53 | 3,088 |
Related Tickers
RNO.L Renold plc
47.40
+2.16%
AVG.L Avingtrans plc
406.19
+0.29%
ITM.L ITM Power Plc
51.50
-0.10%
KRNT Kornit Digital Ltd.
15.87
+1.15%
NDX1.DE Nordex SE
12.79
-0.54%
MRO.L Melrose Industries PLC
639.60
+0.60%
PHE.L PowerHouse Energy Group Plc
1.0003
-2.41%
SIE.DE Siemens Aktiengesellschaft
175.32
-0.01%
PH Parker-Hannifin Corporation
550.40
+1.98%