LSE - Delayed Quote • GBp
Ashoka India Equity Investment Ord (AIE.L)
At close: April 26 at 5:15 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 | 267.00 | 272.00 | 267.00 | 269.00 | 269.00 | 554,369 |
| Apr 25, 2024 | 270.00 | 271.00 | 266.00 | 267.00 | 267.00 | 1,325,626 |
| Apr 24, 2024 | 271.00 | 272.00 | 265.00 | 270.00 | 270.00 | 1,016,451 |
| Apr 23, 2024 | 270.00 | 271.00 | 266.00 | 269.00 | 269.00 | 551,437 |
| Apr 22, 2024 | 269.00 | 271.00 | 264.00 | 268.00 | 268.00 | 350,953 |
| Apr 19, 2024 | 272.00 | 274.00 | 261.00 | 264.00 | 264.00 | 789,791 |
| Apr 18, 2024 | 273.00 | 277.00 | 264.63 | 267.00 | 267.00 | 286,627 |
| Apr 17, 2024 | 275.00 | 275.00 | 267.00 | 269.00 | 269.00 | 658,761 |
| Apr 16, 2024 | 276.00 | 279.00 | 267.33 | 269.00 | 269.00 | 532,723 |
| Apr 15, 2024 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 4,514,116 |
| Apr 12, 2024 | 274.00 | 274.00 | 271.94 | 273.00 | 273.00 | 1,773,517 |
| Apr 11, 2024 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | 486,400 |
| Apr 10, 2024 | 270.00 | 273.00 | 268.00 | 268.00 | 268.00 | 937,220 |
| Apr 9, 2024 | 267.00 | 270.00 | 261.43 | 270.00 | 270.00 | 1,135,795 |
| Apr 8, 2024 | 261.00 | 282.00 | 257.00 | 266.00 | 266.00 | 734,530 |
| Apr 5, 2024 | 259.00 | 262.00 | 256.00 | 260.00 | 260.00 | 368,882 |
| Apr 4, 2024 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | 524,770 |
| Apr 3, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 519,351 |
| Apr 2, 2024 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | 294,861 |
| Mar 28, 2024 | 255.00 | 256.00 | 253.00 | 255.00 | 255.00 | 388,152 |
| Mar 27, 2024 | 253.00 | 254.00 | 251.00 | 252.50 | 252.50 | 847,463 |
| Mar 26, 2024 | 252.00 | 253.00 | 249.10 | 250.00 | 250.00 | 591,521 |
| Mar 25, 2024 | 250.00 | 252.00 | 246.79 | 250.00 | 250.00 | 650,235 |
| Mar 22, 2024 | 251.00 | 253.00 | 248.00 | 250.00 | 250.00 | 249,387 |
| Mar 21, 2024 | 245.00 | 250.00 | 243.00 | 250.00 | 250.00 | 652,914 |
| Mar 20, 2024 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | 567,189 |
| Mar 19, 2024 | 244.00 | 245.00 | 241.00 | 243.00 | 243.00 | 557,581 |
| Mar 18, 2024 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | 401,267 |
| Mar 15, 2024 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | 688,251 |
| Mar 14, 2024 | 242.00 | 245.00 | 238.00 | 242.00 | 242.00 | 318,280 |
| Mar 13, 2024 | 247.00 | 249.00 | 238.00 | 240.00 | 240.00 | 798,546 |
| Mar 12, 2024 | 251.00 | 257.00 | 247.00 | 247.00 | 247.00 | 1,069,898 |
| Mar 11, 2024 | 253.00 | 258.00 | 249.00 | 251.00 | 251.00 | 532,736 |
| Mar 8, 2024 | 255.00 | 256.00 | 251.99 | 254.00 | 254.00 | 436,403 |
| Mar 7, 2024 | 255.00 | 260.00 | 251.00 | 252.00 | 252.00 | 477,719 |
| Mar 6, 2024 | 255.00 | 259.00 | 251.00 | 251.00 | 251.00 | 765,560 |
| Mar 5, 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 437,256 |
| Mar 4, 2024 | 260.00 | 260.07 | 256.00 | 257.00 | 257.00 | 614,553 |
| Mar 1, 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 360,742 |
| Feb 29, 2024 | 254.00 | 259.00 | 253.00 | 254.00 | 254.00 | 442,065 |
| Feb 28, 2024 | 256.00 | 259.00 | 252.00 | 254.00 | 254.00 | 432,970 |
| Feb 27, 2024 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | 647,913 |
| Feb 26, 2024 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | 733,932 |
| Feb 23, 2024 | 257.00 | 260.00 | 254.06 | 257.00 | 257.00 | 360,724 |
| Feb 22, 2024 | 254.00 | 259.00 | 253.00 | 255.00 | 255.00 | 532,835 |
| Feb 21, 2024 | 256.00 | 259.00 | 252.00 | 252.00 | 252.00 | 442,620 |
| Feb 20, 2024 | 258.00 | 261.00 | 254.80 | 256.00 | 256.00 | 259,991 |
| Feb 19, 2024 | 258.00 | 261.00 | 256.00 | 258.00 | 258.00 | 425,003 |
| Feb 16, 2024 | 257.00 | 259.00 | 254.00 | 255.00 | 255.00 | 350,898 |
| Feb 15, 2024 | 254.00 | 257.00 | 252.00 | 253.00 | 253.00 | 547,670 |
| Feb 14, 2024 | 251.00 | 255.00 | 249.01 | 252.00 | 252.00 | 272,852 |
| Feb 13, 2024 | 251.00 | 254.00 | 247.00 | 248.00 | 248.00 | 343,607 |
| Feb 12, 2024 | 251.00 | 256.00 | 247.00 | 249.00 | 249.00 | 539,731 |
| Feb 9, 2024 | 252.00 | 256.00 | 250.06 | 253.00 | 253.00 | 281,243 |
| Feb 8, 2024 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | 431,166 |
| Feb 7, 2024 | 254.00 | 256.00 | 252.13 | 253.00 | 253.00 | 970,197 |
| Feb 6, 2024 | 255.00 | 256.00 | 250.00 | 252.00 | 252.00 | 413,111 |
| Feb 5, 2024 | 251.00 | 254.00 | 248.08 | 250.00 | 250.00 | 498,044 |
| Feb 2, 2024 | 252.00 | 254.00 | 248.60 | 250.00 | 250.00 | 328,866 |
| Feb 1, 2024 | 248.00 | 252.00 | 247.00 | 247.00 | 247.00 | 305,232 |
| Jan 31, 2024 | 249.00 | 252.00 | 247.00 | 249.00 | 249.00 | 269,322 |
| Jan 30, 2024 | 248.00 | 249.40 | 244.90 | 246.00 | 246.00 | 528,707 |
| Jan 29, 2024 | 245.00 | 249.00 | 243.00 | 246.00 | 246.00 | 349,860 |
| Jan 26, 2024 | 244.00 | 248.00 | 243.00 | 246.00 | 246.00 | 330,359 |
| Jan 25, 2024 | 243.00 | 246.00 | 241.05 | 244.00 | 244.00 | 477,308 |
| Jan 24, 2024 | 244.00 | 247.00 | 242.70 | 243.50 | 243.50 | 302,853 |
| Jan 23, 2024 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | 412,975 |
| Jan 22, 2024 | 247.00 | 249.00 | 245.00 | 248.00 | 248.00 | 690,932 |
| Jan 19, 2024 | 246.00 | 248.00 | 244.30 | 246.00 | 246.00 | 174,404 |
| Jan 18, 2024 | 244.00 | 248.00 | 242.50 | 243.00 | 243.00 | 310,544 |
| Jan 17, 2024 | 246.00 | 246.88 | 241.00 | 244.00 | 244.00 | 301,228 |
| Jan 16, 2024 | 248.00 | 249.00 | 246.00 | 246.00 | 246.00 | 1,139,050 |
| Jan 15, 2024 | 247.45 | 249.00 | 246.00 | 248.00 | 248.00 | 239,877 |
| Jan 12, 2024 | 247.00 | 248.00 | 245.63 | 247.00 | 247.00 | 290,101 |
| Jan 11, 2024 | 245.00 | 248.00 | 243.80 | 245.00 | 245.00 | 357,130 |
| Jan 10, 2024 | 244.00 | 248.00 | 243.00 | 245.00 | 245.00 | 645,339 |
| Jan 9, 2024 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | 327,532 |
| Jan 8, 2024 | 244.00 | 247.00 | 242.52 | 245.00 | 245.00 | 380,134 |
| Jan 5, 2024 | 243.00 | 247.00 | 241.00 | 244.00 | 244.00 | 548,835 |
| Jan 4, 2024 | 243.00 | 247.00 | 242.00 | 245.00 | 245.00 | 387,169 |
| Jan 3, 2024 | 243.00 | 246.00 | 241.00 | 241.00 | 241.00 | 500,967 |
| Jan 2, 2024 | 247.00 | 248.00 | 240.00 | 242.00 | 242.00 | 743,006 |
| Dec 29, 2023 | 245.00 | 248.00 | 243.00 | 243.00 | 243.00 | 300,912 |
| Dec 28, 2023 | 247.00 | 248.00 | 242.00 | 245.00 | 245.00 | 441,800 |
| Dec 27, 2023 | 244.00 | 248.00 | 242.00 | 247.00 | 247.00 | 282,805 |
| Dec 22, 2023 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 158,770 |
| Dec 21, 2023 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 257,612 |
| Dec 20, 2023 | 244.00 | 245.00 | 237.00 | 239.00 | 239.00 | 468,339 |
| Dec 19, 2023 | 244.00 | 244.00 | 240.00 | 243.00 | 243.00 | 370,326 |
| Dec 18, 2023 | 244.00 | 245.00 | 241.00 | 242.00 | 242.00 | 214,949 |
| Dec 15, 2023 | 241.00 | 244.00 | 238.96 | 243.00 | 243.00 | 480,811 |
| Dec 14, 2023 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | 338,316 |
| Dec 13, 2023 | 238.00 | 242.00 | 237.53 | 239.00 | 239.00 | 256,458 |
| Dec 12, 2023 | 241.00 | 243.00 | 237.46 | 238.00 | 238.00 | 463,592 |
| Dec 11, 2023 | 241.00 | 243.00 | 238.88 | 241.00 | 241.00 | 424,470 |
| Dec 8, 2023 | 239.00 | 241.00 | 237.60 | 240.00 | 240.00 | 420,472 |
| Dec 7, 2023 | 238.00 | 241.00 | 236.56 | 240.00 | 240.00 | 473,337 |
| Dec 6, 2023 | 238.00 | 239.00 | 236.00 | 239.00 | 239.00 | 209,351 |
| Dec 5, 2023 | 235.00 | 238.00 | 235.00 | 236.50 | 236.50 | 276,496 |
| Dec 4, 2023 | 236.00 | 238.00 | 234.00 | 237.00 | 237.00 | 478,718 |
| Dec 1, 2023 | 235.00 | 236.00 | 231.00 | 234.00 | 234.00 | 173,709 |
| Nov 30, 2023 | 231.00 | 235.00 | 231.00 | 233.50 | 233.50 | 141,883 |
| Nov 29, 2023 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | 258,631 |
| Nov 28, 2023 | 232.00 | 235.00 | 231.00 | 231.00 | 231.00 | 155,150 |
| Nov 27, 2023 | 232.00 | 235.00 | 230.00 | 231.00 | 231.00 | 181,017 |
| Nov 24, 2023 | 231.00 | 235.00 | 230.36 | 231.00 | 231.00 | 192,774 |
| Nov 23, 2023 | 233.00 | 236.00 | 230.00 | 230.00 | 230.00 | 193,576 |
| Nov 22, 2023 | 234.00 | 237.00 | 232.00 | 233.00 | 233.00 | 182,300 |
| Nov 21, 2023 | 234.00 | 237.00 | 231.54 | 232.00 | 232.00 | 285,976 |
| Nov 20, 2023 | 234.00 | 237.00 | 233.00 | 234.00 | 234.00 | 341,443 |
| Nov 17, 2023 | 234.00 | 236.00 | 232.54 | 234.00 | 234.00 | 353,462 |
| Nov 16, 2023 | 236.00 | 237.00 | 232.30 | 233.00 | 233.00 | 570,282 |
| Nov 15, 2023 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | 409,201 |
| Nov 14, 2023 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 171,609 |
| Nov 13, 2023 | 233.00 | 234.00 | 231.92 | 233.00 | 233.00 | 355,378 |
| Nov 10, 2023 | 232.00 | 233.00 | 231.02 | 232.00 | 232.00 | 197,538 |
| Nov 9, 2023 | 231.00 | 232.00 | 229.02 | 231.00 | 231.00 | 535,984 |
| Nov 8, 2023 | 230.00 | 232.00 | 229.02 | 231.00 | 231.00 | 183,926 |
| Nov 7, 2023 | 228.00 | 232.00 | 227.07 | 229.00 | 229.00 | 353,151 |
| Nov 6, 2023 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 224,009 |
| Nov 3, 2023 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | 335,738 |
| Nov 2, 2023 | 228.00 | 230.00 | 227.10 | 228.00 | 228.00 | 854,293 |
| Nov 1, 2023 | 227.00 | 229.00 | 226.60 | 227.50 | 227.50 | 318,864 |
| Oct 31, 2023 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | 273,977 |
| Oct 30, 2023 | 223.00 | 228.00 | 223.00 | 227.50 | 227.50 | 214,019 |
| Oct 27, 2023 | 224.00 | 225.00 | 222.00 | 225.00 | 225.00 | 102,424 |
| Oct 26, 2023 | 223.00 | 227.00 | 220.00 | 221.00 | 221.00 | 206,518 |
| Oct 25, 2023 | 225.00 | 226.00 | 223.00 | 225.00 | 225.00 | 118,393 |
| Oct 24, 2023 | 227.00 | 228.00 | 222.75 | 223.00 | 223.00 | 278,928 |
| Oct 23, 2023 | 229.00 | 230.50 | 226.00 | 227.00 | 227.00 | 163,331 |
| Oct 20, 2023 | 229.00 | 231.00 | 227.36 | 231.00 | 231.00 | 376,912 |
| Oct 19, 2023 | 228.00 | 229.98 | 227.24 | 229.00 | 229.00 | 200,780 |
| Oct 18, 2023 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 315,555 |
| Oct 17, 2023 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 114,466 |
| Oct 16, 2023 | 229.00 | 232.00 | 228.00 | 229.50 | 229.50 | 98,547 |
| Oct 13, 2023 | 231.00 | 233.00 | 228.99 | 229.00 | 229.00 | 345,912 |
| Oct 12, 2023 | 230.00 | 232.00 | 229.10 | 231.00 | 231.00 | 330,843 |
| Oct 11, 2023 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 260,062 |
| Oct 10, 2023 | 230.00 | 231.56 | 228.33 | 230.00 | 230.00 | 312,684 |
| Oct 9, 2023 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 274,736 |
| Oct 6, 2023 | 232.00 | 233.00 | 229.00 | 229.50 | 229.50 | 261,805 |
| Oct 5, 2023 | 229.00 | 231.20 | 229.00 | 229.00 | 229.00 | 252,571 |
| Oct 4, 2023 | 229.00 | 230.00 | 228.04 | 229.61 | 229.61 | 376,267 |
| Oct 3, 2023 | 231.00 | 232.00 | 229.54 | 231.00 | 231.00 | 175,209 |
| Oct 2, 2023 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 242,155 |
| Sep 29, 2023 | 229.00 | 231.00 | 228.06 | 229.50 | 229.50 | 133,488 |
| Sep 28, 2023 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 137,251 |
| Sep 27, 2023 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 211,719 |
| Sep 26, 2023 | 229.00 | 230.00 | 227.50 | 229.00 | 229.00 | 455,949 |
| Sep 25, 2023 | 227.00 | 230.00 | 227.00 | 228.00 | 228.00 | 604,826 |
| Sep 22, 2023 | 227.00 | 230.00 | 226.44 | 229.00 | 229.00 | 172,769 |
| Sep 21, 2023 | 229.00 | 230.00 | 226.01 | 227.00 | 227.00 | 1,125,625 |
| Sep 20, 2023 | 227.00 | 230.00 | 225.57 | 228.00 | 228.00 | 424,553 |
| Sep 19, 2023 | 228.00 | 230.00 | 226.33 | 228.00 | 228.00 | 241,793 |
| Sep 18, 2023 | 228.00 | 228.77 | 226.00 | 228.00 | 228.00 | 284,670 |
| Sep 15, 2023 | 228.00 | 230.00 | 227.00 | 230.00 | 230.00 | 750,677 |
| Sep 14, 2023 | 226.00 | 228.00 | 225.03 | 227.00 | 227.00 | 254,020 |
| Sep 13, 2023 | 226.00 | 228.00 | 224.10 | 225.00 | 225.00 | 379,867 |
| Sep 12, 2023 | 228.00 | 228.26 | 225.65 | 226.00 | 226.00 | 273,779 |
| Sep 11, 2023 | 227.00 | 229.00 | 225.62 | 229.00 | 229.00 | 440,609 |
| Sep 8, 2023 | 225.00 | 226.34 | 223.34 | 225.00 | 225.00 | 619,340 |
| Sep 7, 2023 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 308,207 |
| Sep 6, 2023 | 222.00 | 223.00 | 220.10 | 222.00 | 222.00 | 197,654 |
| Sep 5, 2023 | 220.00 | 227.00 | 219.57 | 222.00 | 222.00 | 276,680 |
| Sep 4, 2023 | 219.00 | 222.00 | 217.00 | 220.00 | 220.00 | 453,327 |
| Sep 1, 2023 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | 371,965 |
| Aug 31, 2023 | 218.00 | 220.00 | 216.00 | 219.00 | 219.00 | 160,593 |
| Aug 30, 2023 | 217.00 | 218.00 | 215.39 | 216.00 | 216.00 | 279,634 |
| Aug 29, 2023 | 214.00 | 217.00 | 213.24 | 217.00 | 217.00 | 123,819 |
| Aug 25, 2023 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 168,691 |
| Aug 24, 2023 | 215.00 | 216.00 | 213.00 | 214.00 | 214.00 | 246,228 |
| Aug 23, 2023 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | 79,295 |
| Aug 22, 2023 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | 261,917 |
| Aug 21, 2023 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 134,617 |
| Aug 18, 2023 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | 317,361 |
| Aug 17, 2023 | 211.00 | 213.00 | 210.00 | 210.00 | 210.00 | 141,622 |
| Aug 16, 2023 | 212.00 | 212.33 | 210.00 | 212.00 | 212.00 | 195,199 |
| Aug 15, 2023 | 212.00 | 213.02 | 210.00 | 211.00 | 211.00 | 96,885 |
| Aug 14, 2023 | 212.00 | 214.00 | 211.00 | 212.50 | 212.50 | 127,453 |
| Aug 11, 2023 | 214.00 | 215.00 | 211.10 | 212.00 | 212.00 | 134,362 |
| Aug 10, 2023 | 213.00 | 214.50 | 211.00 | 213.50 | 213.50 | 345,472 |
| Aug 9, 2023 | 213.00 | 215.00 | 211.00 | 214.00 | 214.00 | 838,004 |
| Aug 8, 2023 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 153,919 |
| Aug 7, 2023 | 215.00 | 216.00 | 213.35 | 215.00 | 215.00 | 133,230 |
| Aug 4, 2023 | 213.00 | 215.00 | 211.00 | 214.00 | 214.00 | 274,651 |
| Aug 3, 2023 | 213.00 | 216.00 | 211.50 | 213.50 | 213.50 | 242,382 |
| Aug 2, 2023 | 213.00 | 215.00 | 211.03 | 213.00 | 213.00 | 325,002 |
| Aug 1, 2023 | 215.00 | 216.00 | 212.78 | 215.00 | 215.00 | 213,234 |
| Jul 31, 2023 | 213.00 | 216.00 | 211.25 | 214.00 | 214.00 | 220,979 |
| Jul 28, 2023 | 214.00 | 216.00 | 211.75 | 213.00 | 213.00 | 320,634 |
| Jul 27, 2023 | 213.00 | 216.00 | 208.50 | 214.00 | 214.00 | 165,583 |
| Jul 26, 2023 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 91,030 |
| Jul 25, 2023 | 213.00 | 214.00 | 211.05 | 213.00 | 213.00 | 226,710 |
| Jul 24, 2023 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 150,069 |
| Jul 21, 2023 | 211.00 | 213.00 | 210.32 | 212.00 | 212.00 | 99,030 |
| Jul 20, 2023 | 212.00 | 213.00 | 211.00 | 213.00 | 213.00 | 117,310 |
| Jul 19, 2023 | 209.00 | 212.98 | 207.50 | 212.00 | 212.00 | 268,082 |
| Jul 18, 2023 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 84,772 |
| Jul 17, 2023 | 208.00 | 208.00 | 202.97 | 207.00 | 207.00 | 106,497 |
| Jul 14, 2023 | 206.00 | 208.00 | 202.55 | 206.00 | 206.00 | 149,605 |
| Jul 13, 2023 | 208.00 | 211.00 | 206.00 | 206.00 | 206.00 | 144,053 |
| Jul 12, 2023 | 209.00 | 211.00 | 207.00 | 207.00 | 207.00 | 182,470 |
| Jul 11, 2023 | 208.00 | 210.00 | 206.50 | 207.00 | 207.00 | 189,433 |
| Jul 10, 2023 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | 71,341 |
| Jul 7, 2023 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 276,618 |
| Jul 6, 2023 | 211.00 | 211.28 | 207.00 | 208.00 | 208.00 | 287,428 |
| Jul 5, 2023 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 93,313 |
| Jul 4, 2023 | 209.00 | 211.00 | 203.00 | 209.00 | 209.00 | 200,627 |
| Jul 3, 2023 | 209.00 | 210.00 | 203.00 | 209.00 | 209.00 | 317,354 |
| Jun 30, 2023 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 192,066 |
| Jun 29, 2023 | 206.00 | 207.00 | 201.89 | 207.00 | 207.00 | 53,933 |
| Jun 28, 2023 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 128,640 |
| Jun 27, 2023 | 200.00 | 203.76 | 198.00 | 198.00 | 198.00 | 64,454 |
| Jun 26, 2023 | 202.00 | 203.00 | 197.50 | 200.00 | 200.00 | 80,318 |
| Jun 23, 2023 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 173,138 |
| Jun 22, 2023 | 203.00 | 205.00 | 198.50 | 202.00 | 202.00 | 93,451 |
| Jun 21, 2023 | 205.00 | 206.90 | 203.00 | 205.00 | 205.00 | 56,478 |
| Jun 20, 2023 | 203.00 | 206.00 | 200.82 | 202.00 | 202.00 | 130,217 |
| Jun 19, 2023 | 202.00 | 206.00 | 200.48 | 204.00 | 204.00 | 85,183 |
| Jun 16, 2023 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | 273,041 |
| Jun 15, 2023 | 204.00 | 206.00 | 202.00 | 205.00 | 205.00 | 393,603 |
| Jun 14, 2023 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 98,378 |
| Jun 13, 2023 | 205.00 | 206.00 | 201.88 | 205.00 | 205.00 | 153,736 |
| Jun 12, 2023 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 133,302 |
| Jun 9, 2023 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | 200,500 |
| Jun 8, 2023 | 204.00 | 206.00 | 200.67 | 201.00 | 201.00 | 228,863 |
| Jun 7, 2023 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 128,293 |
| Jun 6, 2023 | 203.00 | 204.00 | 197.50 | 203.50 | 203.50 | 147,649 |
| Jun 5, 2023 | 200.00 | 203.00 | 199.62 | 202.00 | 202.00 | 653,558 |
| Jun 2, 2023 | 192.00 | 200.00 | 190.95 | 199.00 | 199.00 | 335,528 |
| Jun 1, 2023 | 192.00 | 192.00 | 188.55 | 192.00 | 192.00 | 206,703 |
| May 31, 2023 | 191.00 | 191.50 | 186.14 | 191.50 | 191.50 | 212,805 |
| May 30, 2023 | 190.50 | 191.00 | 185.00 | 188.75 | 188.75 | 250,766 |
| May 26, 2023 | 189.00 | 189.50 | 185.50 | 187.50 | 187.50 | 112,103 |
| May 25, 2023 | 189.00 | 189.50 | 185.00 | 188.50 | 188.50 | 309,501 |
| May 24, 2023 | 187.00 | 190.50 | 184.50 | 186.00 | 186.00 | 574,110 |
| May 23, 2023 | 188.00 | 189.50 | 185.00 | 185.00 | 185.00 | 200,968 |
| May 22, 2023 | 188.00 | 190.00 | 187.82 | 189.00 | 189.00 | 225,976 |
| May 19, 2023 | 187.50 | 189.50 | 185.00 | 188.50 | 188.50 | 692,443 |
| May 18, 2023 | 189.50 | 190.00 | 183.50 | 186.50 | 186.50 | 238,096 |
| May 17, 2023 | 186.50 | 188.77 | 184.75 | 188.50 | 188.50 | 210,135 |
| May 16, 2023 | 186.00 | 186.50 | 183.50 | 186.50 | 186.50 | 69,465 |
| May 15, 2023 | 186.00 | 186.00 | 182.96 | 186.00 | 186.00 | 456,148 |
| May 12, 2023 | 182.50 | 186.00 | 182.50 | 186.00 | 186.00 | 56,022 |
| May 11, 2023 | 185.00 | 186.00 | 179.00 | 182.50 | 182.50 | 78,192 |
| May 10, 2023 | 181.50 | 183.96 | 181.00 | 182.75 | 182.75 | 213,549 |
| May 9, 2023 | 180.50 | 184.50 | 178.50 | 183.00 | 183.00 | 248,824 |
| May 5, 2023 | 180.50 | 183.00 | 178.55 | 181.50 | 181.50 | 118,120 |
| May 4, 2023 | 181.00 | 185.00 | 177.99 | 183.00 | 183.00 | 80,046 |
| May 3, 2023 | 178.00 | 182.50 | 174.29 | 181.00 | 181.00 | 232,422 |
| May 2, 2023 | 176.50 | 182.50 | 176.50 | 181.50 | 181.50 | 190,797 |
| Apr 28, 2023 | 174.00 | 182.50 | 173.94 | 177.00 | 177.00 | 212,100 |
| Apr 27, 2023 | 173.00 | 178.89 | 173.00 | 176.00 | 176.00 | 300,175 |
| Apr 26, 2023 | 174.00 | 182.50 | 174.00 | 178.00 | 178.00 | 69,939 |
Related Tickers
IGC.L India Capital Growth Ord
168.00
0.00%
AAS.L abrdn Asia Focus plc
272.00
+1.49%
JGGI.L JPMorgan Global Growth & Income Ord
546.00
+0.74%
HGT.L HgCapital Trust Ord
480.50
+2.23%
BGCG.L Baillie Gifford China Growth Trust Ord
203.00
+1.75%
PCT.L Polar Capital Technology Ord
2,925.00
+3.17%
PSH.L Pershing Square Holdings Ord
3,930.00
+2.40%
AJOT.L AVI Japan Opportunity Ord
128.50
+3.21%
CHRY.L Chrysalis Investments Limited Ord
82.30
+3.39%
ATT.L Allianz Technology Trust Ord
347.50
+3.73%