LSE - Delayed Quote • GBp
Bango PLC (BGO.L)
At close: April 26 at 4:22 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 | 125.50 | 127.95 | 122.00 | 124.50 | 124.50 | 86,531 |
| Apr 25, 2024 | 125.50 | 127.60 | 122.22 | 124.00 | 124.00 | 69,406 |
| Apr 24, 2024 | 124.50 | 129.00 | 123.00 | 125.50 | 125.50 | 39,757 |
| Apr 23, 2024 | 124.00 | 128.99 | 123.00 | 124.50 | 124.50 | 52,157 |
| Apr 22, 2024 | 124.00 | 127.92 | 123.70 | 124.00 | 124.00 | 56,323 |
| Apr 19, 2024 | 124.00 | 128.00 | 123.11 | 125.00 | 125.00 | 31,421 |
| Apr 18, 2024 | 122.50 | 127.88 | 120.00 | 124.00 | 124.00 | 74,089 |
| Apr 17, 2024 | 127.00 | 129.00 | 121.04 | 122.50 | 122.50 | 143,008 |
| Apr 16, 2024 | 123.50 | 129.00 | 122.70 | 127.00 | 127.00 | 397,060 |
| Apr 15, 2024 | 126.50 | 130.00 | 121.00 | 123.50 | 123.50 | 428,920 |
| Apr 12, 2024 | 121.50 | 129.80 | 120.00 | 127.00 | 127.00 | 223,241 |
| Apr 11, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 414,629 |
| Apr 10, 2024 | 116.00 | 125.00 | 115.02 | 121.50 | 121.50 | 1,269,321 |
| Apr 9, 2024 | 118.00 | 121.29 | 115.00 | 116.00 | 116.00 | 531,912 |
| Apr 8, 2024 | 110.00 | 126.43 | 108.00 | 118.00 | 118.00 | 1,693,754 |
| Apr 5, 2024 | 102.00 | 110.00 | 102.15 | 107.00 | 107.00 | 222,981 |
| Apr 4, 2024 | 102.00 | 104.00 | 101.56 | 102.00 | 102.00 | 273,206 |
| Apr 3, 2024 | 100.00 | 102.79 | 98.00 | 102.00 | 102.00 | 157,740 |
| Apr 2, 2024 | 104.50 | 104.25 | 100.00 | 100.00 | 100.00 | 337,585 |
| Mar 28, 2024 | 105.00 | 108.00 | 102.00 | 103.50 | 103.50 | 88,136 |
| Mar 27, 2024 | 103.50 | 107.90 | 103.00 | 105.00 | 105.00 | 127,776 |
| Mar 26, 2024 | 99.00 | 105.40 | 98.35 | 103.50 | 103.50 | 150,164 |
| Mar 25, 2024 | 99.50 | 100.00 | 98.00 | 99.00 | 99.00 | 465,961 |
| Mar 22, 2024 | 101.50 | 102.00 | 98.90 | 99.50 | 99.50 | 156,977 |
| Mar 21, 2024 | 103.50 | 103.00 | 100.00 | 101.50 | 101.50 | 104,096 |
| Mar 20, 2024 | 106.00 | 105.50 | 102.00 | 103.50 | 103.50 | 80,706 |
| Mar 19, 2024 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 68,543 |
| Mar 18, 2024 | 103.50 | 112.00 | 103.64 | 108.00 | 108.00 | 183,260 |
| Mar 15, 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 79,008 |
| Mar 14, 2024 | 99.50 | 104.35 | 100.13 | 103.50 | 103.50 | 178,019 |
| Mar 13, 2024 | 96.10 | 100.45 | 95.35 | 99.50 | 99.50 | 379,235 |
| Mar 12, 2024 | 97.00 | 97.00 | 95.00 | 96.10 | 96.10 | 177,360 |
| Mar 11, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 186,451 |
| Mar 8, 2024 | 95.60 | 98.00 | 95.20 | 97.00 | 97.00 | 341,544 |
| Mar 7, 2024 | 96.50 | 97.00 | 95.20 | 95.60 | 95.60 | 397,672 |
| Mar 6, 2024 | 99.50 | 97.60 | 96.00 | 96.50 | 96.50 | 93,488 |
| Mar 5, 2024 | 100.50 | 101.97 | 96.00 | 97.50 | 97.50 | 164,543 |
| Mar 4, 2024 | 100.00 | 101.75 | 99.00 | 100.50 | 100.50 | 74,090 |
| Mar 1, 2024 | 102.00 | 104.00 | 99.05 | 100.00 | 100.00 | 86,524 |
| Feb 29, 2024 | 102.50 | 104.00 | 100.50 | 102.00 | 102.00 | 59,351 |
| Feb 28, 2024 | 101.00 | 104.39 | 100.51 | 102.50 | 102.50 | 145,364 |
| Feb 27, 2024 | 103.50 | 103.50 | 99.20 | 101.00 | 101.00 | 108,120 |
| Feb 26, 2024 | 106.00 | 108.00 | 100.60 | 103.50 | 103.50 | 157,162 |
| Feb 23, 2024 | 106.00 | 107.40 | 102.00 | 106.00 | 106.00 | 52,214 |
| Feb 22, 2024 | 107.50 | 107.40 | 103.00 | 106.00 | 106.00 | 166,071 |
| Feb 21, 2024 | 112.00 | 114.00 | 106.22 | 108.00 | 108.00 | 105,018 |
| Feb 20, 2024 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 44,336 |
| Feb 19, 2024 | 112.50 | 115.00 | 108.55 | 110.00 | 110.00 | 99,418 |
| Feb 16, 2024 | 114.50 | 117.00 | 110.00 | 112.50 | 112.50 | 69,533 |
| Feb 15, 2024 | 108.00 | 120.00 | 108.26 | 114.50 | 114.50 | 313,919 |
| Feb 14, 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 157,574 |
| Feb 13, 2024 | 98.50 | 109.50 | 97.00 | 109.50 | 109.50 | 675,986 |
| Feb 12, 2024 | 101.50 | 102.97 | 98.40 | 99.20 | 99.20 | 177,616 |
| Feb 9, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 118,299 |
| Feb 8, 2024 | 106.00 | 106.27 | 98.20 | 103.00 | 103.00 | 201,073 |
| Feb 7, 2024 | 107.50 | 108.00 | 105.20 | 106.00 | 106.00 | 77,584 |
| Feb 6, 2024 | 107.50 | 108.75 | 106.00 | 107.50 | 107.50 | 179,985 |
| Feb 5, 2024 | 107.50 | 109.00 | 106.00 | 107.50 | 107.50 | 187,862 |
| Feb 2, 2024 | 107.50 | 109.00 | 106.90 | 107.50 | 107.50 | 222,044 |
| Feb 1, 2024 | 103.50 | 109.00 | 102.00 | 109.00 | 109.00 | 453,444 |
| Jan 31, 2024 | 101.00 | 105.00 | 98.00 | 104.00 | 104.00 | 174,372 |
| Jan 30, 2024 | 102.50 | 104.00 | 97.00 | 101.50 | 101.50 | 355,606 |
| Jan 29, 2024 | 104.00 | 103.90 | 98.00 | 102.50 | 102.50 | 703,412 |
| Jan 26, 2024 | 103.00 | 105.00 | 101.13 | 102.50 | 102.50 | 442,216 |
| Jan 25, 2024 | 105.00 | 106.00 | 102.22 | 103.00 | 103.00 | 214,282 |
| Jan 24, 2024 | 109.00 | 109.25 | 103.20 | 105.00 | 105.00 | 426,238 |
| Jan 23, 2024 | 112.50 | 112.60 | 108.25 | 109.00 | 109.00 | 514,433 |
| Jan 22, 2024 | 111.50 | 114.25 | 110.75 | 112.00 | 112.00 | 722,917 |
| Jan 19, 2024 | 107.00 | 114.00 | 104.75 | 114.00 | 114.00 | 2,220,194 |
| Jan 18, 2024 | 127.50 | 135.00 | 102.55 | 108.00 | 108.00 | 3,689,307 |
| Jan 17, 2024 | 182.50 | 183.80 | 173.00 | 182.50 | 182.50 | 161,184 |
| Jan 16, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 57,579 |
| Jan 15, 2024 | 183.45 | 185.00 | 180.00 | 182.50 | 182.50 | 78,184 |
| Jan 12, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 71,465 |
| Jan 11, 2024 | 189.00 | 189.00 | 180.50 | 182.50 | 182.50 | 142,421 |
| Jan 10, 2024 | 187.50 | 193.00 | 185.00 | 189.00 | 189.00 | 77,295 |
| Jan 9, 2024 | 192.50 | 189.90 | 185.95 | 187.50 | 187.50 | 60,975 |
| Jan 8, 2024 | 193.50 | 197.00 | 190.00 | 192.50 | 192.50 | 52,140 |
| Jan 5, 2024 | 198.50 | 202.00 | 192.50 | 195.00 | 195.00 | 72,879 |
| Jan 4, 2024 | 199.50 | 200.00 | 197.20 | 198.50 | 198.50 | 33,548 |
| Jan 3, 2024 | 205.00 | 205.50 | 196.55 | 199.50 | 199.50 | 91,476 |
| Jan 2, 2024 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 83,856 |
| Dec 29, 2023 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 19,275 |
| Dec 28, 2023 | 200.00 | 209.49 | 190.00 | 205.00 | 205.00 | 67,139 |
| Dec 27, 2023 | 194.00 | 204.45 | 190.00 | 200.00 | 200.00 | 80,982 |
| Dec 22, 2023 | 194.00 | 197.00 | 190.00 | 194.00 | 194.00 | 30,977 |
| Dec 21, 2023 | 194.00 | 195.83 | 190.95 | 194.00 | 194.00 | 19,161 |
| Dec 20, 2023 | 195.00 | 197.30 | 192.67 | 196.00 | 196.00 | 32,395 |
| Dec 19, 2023 | 195.00 | 199.00 | 190.00 | 195.00 | 195.00 | 69,284 |
| Dec 18, 2023 | 197.50 | 200.00 | 195.00 | 195.00 | 195.00 | 105,940 |
| Dec 15, 2023 | 199.50 | 203.00 | 195.00 | 197.50 | 197.50 | 29,402 |
| Dec 14, 2023 | 197.50 | 202.00 | 195.00 | 199.50 | 199.50 | 200,292 |
| Dec 13, 2023 | 197.50 | 198.70 | 193.33 | 197.50 | 197.50 | 63,920 |
| Dec 12, 2023 | 187.50 | 200.00 | 186.00 | 197.50 | 197.50 | 402,284 |
| Dec 11, 2023 | 177.50 | 188.19 | 175.00 | 187.50 | 187.50 | 362,361 |
| Dec 8, 2023 | 177.00 | 180.00 | 171.25 | 175.00 | 175.00 | 207,924 |
| Dec 7, 2023 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 42,790 |
| Dec 6, 2023 | 172.50 | 179.00 | 171.55 | 177.00 | 177.00 | 96,591 |
| Dec 5, 2023 | 172.50 | 173.70 | 171.50 | 172.50 | 172.50 | 29,509 |
| Dec 4, 2023 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 28,075 |
| Dec 1, 2023 | 172.50 | 173.80 | 171.46 | 172.50 | 172.50 | 38,267 |
| Nov 30, 2023 | 172.50 | 173.90 | 171.00 | 172.50 | 172.50 | 17,713 |
| Nov 29, 2023 | 167.50 | 174.90 | 165.46 | 172.50 | 172.50 | 294,200 |
| Nov 28, 2023 | 171.50 | 171.25 | 165.00 | 167.50 | 167.50 | 28,388 |
| Nov 27, 2023 | 167.50 | 173.70 | 165.96 | 172.50 | 172.50 | 52,061 |
| Nov 24, 2023 | 167.50 | 170.00 | 166.10 | 167.50 | 167.50 | 56,488 |
| Nov 23, 2023 | 172.00 | 171.70 | 165.24 | 167.50 | 167.50 | 54,705 |
| Nov 22, 2023 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 52,392 |
| Nov 21, 2023 | 174.00 | 178.00 | 170.96 | 174.00 | 174.00 | 44,727 |
| Nov 20, 2023 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 27,988 |
| Nov 17, 2023 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 30,027 |
| Nov 16, 2023 | 178.55 | 182.00 | 170.00 | 172.50 | 172.50 | 69,066 |
| Nov 15, 2023 | 176.00 | 182.13 | 172.00 | 180.00 | 180.00 | 166,358 |
| Nov 14, 2023 | 174.00 | 179.50 | 168.50 | 168.50 | 168.50 | 59,137 |
| Nov 13, 2023 | 174.00 | 176.80 | 172.55 | 174.00 | 174.00 | 20,533 |
| Nov 10, 2023 | 167.50 | 177.50 | 161.50 | 161.50 | 161.50 | 98,055 |
| Nov 9, 2023 | 172.50 | 178.88 | 166.11 | 167.50 | 167.50 | 47,347 |
| Nov 8, 2023 | 177.50 | 178.88 | 170.00 | 172.50 | 172.50 | 62,899 |
| Nov 7, 2023 | 179.50 | 176.50 | 175.05 | 177.50 | 177.50 | 15,473 |
| Nov 6, 2023 | 172.50 | 181.60 | 170.88 | 179.50 | 179.50 | 141,219 |
| Nov 3, 2023 | 160.50 | 173.55 | 159.87 | 172.50 | 172.50 | 93,459 |
| Nov 2, 2023 | 160.50 | 165.00 | 158.44 | 160.50 | 160.50 | 50,499 |
| Nov 1, 2023 | 160.50 | 161.40 | 158.01 | 160.50 | 160.50 | 29,935 |
| Oct 31, 2023 | 165.00 | 163.10 | 156.55 | 160.50 | 160.50 | 127,613 |
| Oct 30, 2023 | 165.00 | 170.00 | 160.00 | 163.00 | 163.00 | 16,073 |
| Oct 27, 2023 | 165.00 | 165.88 | 160.66 | 165.00 | 165.00 | 51,743 |
| Oct 26, 2023 | 165.00 | 167.50 | 160.00 | 165.00 | 165.00 | 57,904 |
| Oct 25, 2023 | 160.00 | 165.00 | 151.66 | 162.50 | 162.50 | 116,805 |
| Oct 24, 2023 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | 72,973 |
| Oct 23, 2023 | 170.00 | 171.23 | 160.10 | 162.50 | 162.50 | 79,838 |
| Oct 20, 2023 | 172.50 | 172.84 | 166.00 | 170.00 | 170.00 | 72,433 |
| Oct 19, 2023 | 172.50 | 174.46 | 171.67 | 172.50 | 172.50 | 34,486 |
| Oct 18, 2023 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | 128,813 |
| Oct 17, 2023 | 177.50 | 177.44 | 173.00 | 176.50 | 176.50 | 54,811 |
| Oct 16, 2023 | 182.50 | 185.00 | 175.96 | 177.50 | 177.50 | 27,315 |
| Oct 13, 2023 | 185.00 | 187.49 | 180.00 | 182.50 | 182.50 | 35,098 |
| Oct 12, 2023 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 32,294 |
| Oct 11, 2023 | 185.00 | 189.00 | 181.00 | 185.00 | 185.00 | 90,527 |
| Oct 10, 2023 | 185.00 | 184.38 | 180.20 | 185.00 | 185.00 | 26,877 |
| Oct 9, 2023 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 52,381 |
| Oct 6, 2023 | 187.50 | 189.45 | 182.00 | 185.00 | 185.00 | 24,071 |
| Oct 5, 2023 | 177.50 | 190.00 | 186.25 | 187.50 | 187.50 | 697,939 |
| Oct 4, 2023 | 190.00 | 186.67 | 176.66 | 177.50 | 177.50 | 74,992 |
| Oct 3, 2023 | 195.00 | 195.00 | 186.67 | 190.00 | 190.00 | 91,347 |
| Oct 2, 2023 | 195.00 | 197.00 | 190.27 | 195.00 | 195.00 | 76,002 |
| Sep 29, 2023 | 194.00 | 200.00 | 192.00 | 195.00 | 195.00 | 27,246 |
| Sep 28, 2023 | 199.00 | 200.70 | 190.00 | 194.00 | 194.00 | 70,363 |
| Sep 27, 2023 | 201.00 | 208.00 | 195.00 | 201.00 | 201.00 | 110,341 |
| Sep 26, 2023 | 190.00 | 203.85 | 188.11 | 201.00 | 201.00 | 104,091 |
| Sep 25, 2023 | 187.50 | 195.00 | 186.11 | 190.00 | 190.00 | 63,268 |
| Sep 22, 2023 | 190.00 | 195.00 | 185.77 | 187.50 | 187.50 | 70,762 |
| Sep 21, 2023 | 192.50 | 195.00 | 185.67 | 190.00 | 190.00 | 25,553 |
| Sep 20, 2023 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 368,594 |
| Sep 19, 2023 | 187.50 | 195.00 | 185.00 | 190.50 | 190.50 | 2,044,796 |
| Sep 18, 2023 | 175.00 | 190.00 | 170.66 | 187.50 | 187.50 | 628,155 |
| Sep 15, 2023 | 162.50 | 174.30 | 164.95 | 172.50 | 172.50 | 125,459 |
| Sep 14, 2023 | 170.00 | 172.00 | 160.68 | 162.50 | 162.50 | 67,440 |
| Sep 13, 2023 | 167.50 | 167.44 | 165.00 | 167.50 | 167.50 | 30,959 |
| Sep 12, 2023 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 53,179 |
| Sep 11, 2023 | 162.50 | 169.00 | 160.05 | 167.50 | 167.50 | 150,236 |
| Sep 8, 2023 | 161.00 | 164.49 | 156.67 | 162.50 | 162.50 | 175,669 |
| Sep 7, 2023 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 85,362 |
| Sep 6, 2023 | 162.50 | 165.00 | 161.00 | 162.50 | 162.50 | 65,105 |
| Sep 5, 2023 | 167.50 | 167.80 | 160.65 | 162.50 | 162.50 | 206,764 |
| Sep 4, 2023 | 175.00 | 173.49 | 165.00 | 167.50 | 167.50 | 111,715 |
| Sep 1, 2023 | 175.00 | 180.00 | 168.00 | 168.00 | 168.00 | 83,260 |
| Aug 31, 2023 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 84,862 |
| Aug 30, 2023 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | 177,961 |
| Aug 29, 2023 | 182.50 | 183.00 | 175.00 | 177.50 | 177.50 | 43,112 |
| Aug 25, 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 4,777 |
| Aug 24, 2023 | 182.50 | 181.74 | 180.27 | 182.50 | 182.50 | 9,281 |
| Aug 23, 2023 | 180.00 | 185.00 | 176.71 | 182.50 | 182.50 | 39,174 |
| Aug 22, 2023 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 77,025 |
| Aug 21, 2023 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 63,528 |
| Aug 18, 2023 | 195.00 | 200.00 | 185.00 | 187.50 | 187.50 | 91,493 |
| Aug 17, 2023 | 195.00 | 197.40 | 191.00 | 195.00 | 195.00 | 17,992 |
| Aug 16, 2023 | 192.50 | 195.00 | 185.05 | 195.00 | 195.00 | 91,888 |
| Aug 15, 2023 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 21,898 |
| Aug 14, 2023 | 195.00 | 200.00 | 191.00 | 192.50 | 192.50 | 27,275 |
| Aug 11, 2023 | 195.00 | 198.49 | 194.11 | 195.00 | 195.00 | 71,709 |
| Aug 10, 2023 | 195.00 | 199.00 | 193.78 | 195.00 | 195.00 | 26,506 |
| Aug 9, 2023 | 195.00 | 198.49 | 190.00 | 194.00 | 194.00 | 73,669 |
| Aug 8, 2023 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 31,790 |
| Aug 7, 2023 | 190.00 | 200.00 | 188.55 | 195.00 | 195.00 | 106,277 |
| Aug 4, 2023 | 192.50 | 192.49 | 185.00 | 190.00 | 190.00 | 110,437 |
| Aug 3, 2023 | 192.50 | 195.00 | 190.10 | 192.50 | 192.50 | 35,743 |
| Aug 2, 2023 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | 129,290 |
| Aug 1, 2023 | 202.50 | 209.00 | 196.55 | 200.00 | 200.00 | 792,162 |
| Jul 31, 2023 | 191.00 | 205.00 | 188.00 | 204.00 | 204.00 | 236,568 |
| Jul 28, 2023 | 188.50 | 187.88 | 185.37 | 188.50 | 188.50 | 104,718 |
| Jul 27, 2023 | 191.00 | 195.00 | 185.21 | 188.50 | 188.50 | 51,382 |
| Jul 26, 2023 | 191.00 | 194.36 | 188.55 | 191.00 | 191.00 | 154,803 |
| Jul 25, 2023 | 185.00 | 195.00 | 185.00 | 191.00 | 191.00 | 93,456 |
| Jul 24, 2023 | 181.50 | 188.90 | 179.33 | 185.00 | 185.00 | 48,765 |
| Jul 21, 2023 | 177.50 | 182.00 | 178.25 | 181.50 | 181.50 | 481,055 |
| Jul 20, 2023 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 294,039 |
| Jul 19, 2023 | 175.50 | 180.00 | 175.00 | 177.50 | 177.50 | 108,753 |
| Jul 18, 2023 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 69,892 |
| Jul 17, 2023 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 51,726 |
| Jul 14, 2023 | 177.50 | 178.00 | 173.00 | 175.00 | 175.00 | 21,099 |
| Jul 13, 2023 | 172.50 | 179.00 | 170.38 | 177.50 | 177.50 | 71,107 |
| Jul 12, 2023 | 172.50 | 174.74 | 167.34 | 172.50 | 172.50 | 67,975 |
| Jul 11, 2023 | 172.50 | 175.00 | 167.00 | 172.50 | 172.50 | 30,948 |
| Jul 10, 2023 | 172.50 | 173.75 | 170.88 | 172.50 | 172.50 | 26,386 |
| Jul 7, 2023 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 29,119 |
| Jul 6, 2023 | 180.00 | 178.89 | 170.14 | 172.50 | 172.50 | 185,662 |
| Jul 5, 2023 | 180.00 | 180.90 | 177.06 | 180.00 | 180.00 | 42,573 |
| Jul 4, 2023 | 177.50 | 183.00 | 178.75 | 183.00 | 183.00 | 116,246 |
| Jul 3, 2023 | 176.00 | 183.50 | 173.27 | 183.50 | 183.50 | 40,040 |
| Jun 30, 2023 | 176.00 | 180.00 | 172.00 | 176.00 | 176.00 | 62,177 |
| Jun 29, 2023 | 177.50 | 180.00 | 172.00 | 176.00 | 176.00 | 93,042 |
| Jun 28, 2023 | 182.50 | 182.45 | 175.00 | 180.00 | 180.00 | 143,006 |
| Jun 27, 2023 | 190.00 | 192.00 | 177.50 | 182.50 | 182.50 | 229,638 |
| Jun 26, 2023 | 191.00 | 195.00 | 187.00 | 191.00 | 191.00 | 18,997 |
| Jun 23, 2023 | 191.00 | 191.14 | 188.00 | 191.00 | 191.00 | 44,174 |
| Jun 22, 2023 | 192.50 | 192.50 | 188.00 | 191.00 | 191.00 | 22,493 |
| Jun 21, 2023 | 192.50 | 195.00 | 190.05 | 192.50 | 192.50 | 9,807 |
| Jun 20, 2023 | 191.00 | 192.99 | 187.50 | 192.50 | 192.50 | 152,197 |
| Jun 19, 2023 | 190.00 | 195.00 | 186.70 | 191.00 | 191.00 | 78,712 |
| Jun 16, 2023 | 190.00 | 191.75 | 187.51 | 190.00 | 190.00 | 73,967 |
| Jun 15, 2023 | 190.00 | 192.75 | 187.56 | 190.00 | 190.00 | 36,181 |
| Jun 14, 2023 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 3,303,370 |
| Jun 13, 2023 | 197.50 | 196.30 | 188.00 | 190.00 | 190.00 | 107,504 |
| Jun 12, 2023 | 200.00 | 199.30 | 195.00 | 197.50 | 197.50 | 33,108 |
| Jun 9, 2023 | 202.50 | 203.00 | 197.00 | 200.00 | 200.00 | 2,647,099 |
| Jun 8, 2023 | 207.50 | 210.00 | 200.05 | 202.50 | 202.50 | 33,458 |
| Jun 7, 2023 | 207.50 | 208.80 | 205.31 | 207.50 | 207.50 | 35,572 |
| Jun 6, 2023 | 210.00 | 210.00 | 207.30 | 207.50 | 207.50 | 59,829 |
| Jun 5, 2023 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 49,491 |
| Jun 2, 2023 | 208.50 | 215.00 | 207.00 | 207.00 | 207.00 | 46,418 |
| Jun 1, 2023 | 208.50 | 212.00 | 208.16 | 208.50 | 208.50 | 32,837 |
| May 31, 2023 | 216.50 | 215.48 | 206.75 | 208.50 | 208.50 | 100,168 |
| May 30, 2023 | 212.50 | 220.00 | 210.00 | 214.00 | 214.00 | 416,586 |
| May 26, 2023 | 210.00 | 214.00 | 205.00 | 210.00 | 210.00 | 112,201 |
| May 25, 2023 | 212.50 | 214.45 | 207.60 | 210.00 | 210.00 | 23,654 |
| May 24, 2023 | 207.50 | 214.45 | 205.00 | 212.50 | 212.50 | 141,561 |
| May 23, 2023 | 205.00 | 210.00 | 203.10 | 207.50 | 207.50 | 32,362 |
| May 22, 2023 | 200.00 | 207.49 | 199.55 | 205.00 | 205.00 | 106,744 |
| May 19, 2023 | 185.00 | 203.00 | 187.46 | 200.00 | 200.00 | 181,573 |
| May 18, 2023 | 187.50 | 190.00 | 181.20 | 185.00 | 185.00 | 125,956 |
| May 17, 2023 | 190.00 | 190.65 | 185.00 | 187.50 | 187.50 | 50,043 |
| May 16, 2023 | 190.00 | 192.80 | 189.00 | 190.00 | 190.00 | 55,177 |
| May 15, 2023 | 200.00 | 200.00 | 186.25 | 190.00 | 190.00 | 86,335 |
| May 12, 2023 | 205.00 | 205.00 | 196.25 | 200.00 | 200.00 | 101,129 |
| May 11, 2023 | 207.50 | 208.00 | 204.42 | 205.00 | 205.00 | 33,174 |
| May 10, 2023 | 207.50 | 208.90 | 205.15 | 207.50 | 207.50 | 24,482 |
| May 9, 2023 | 210.00 | 210.49 | 207.66 | 207.50 | 207.50 | 25,252 |
| May 5, 2023 | 210.00 | 210.49 | 207.20 | 210.00 | 210.00 | 7,339 |
| May 4, 2023 | 210.00 | 210.80 | 205.00 | 210.00 | 210.00 | 24,612 |
| May 3, 2023 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 16,871 |
| May 2, 2023 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 192,419 |
| Apr 28, 2023 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 51,509 |
| Apr 27, 2023 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 21,734 |
| Apr 26, 2023 | 213.50 | 215.95 | 210.00 | 212.50 | 212.50 | 27,730 |
Related Tickers
CCS.L Crossword Cybersecurity Plc
5.0000
0.00%
GLBX.TA Glassbox Ltd
3,615.00
-0.99%
BOKU.L Boku, Inc.
175.00
-1.41%
BKS.L Beeks Financial Cloud Group plc
177.00
-0.84%
NFN.DE NFON AG
6.20
+1.64%
CLCO.L CloudCoCo Group plc
0.7500
0.00%
NBVAF Nubeva Technologies Ltd.
0.3244
-6.24%
SPT.L Spirent Communications plc
194.70
-0.15%
ALLIX.PA WALLIX GROUP SA
8.75
-2.56%
SKO.NZ Serko Limited
3.2700
-1.51%