LSE - Delayed Quote • GBp
Bytes Technology Group plc (BYIT.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 | 482.40 | 497.00 | 482.40 | 494.20 | 494.20 | 411,355 |
| Apr 25, 2024 | 487.00 | 488.20 | 471.00 | 484.00 | 484.00 | 320,513 |
| Apr 24, 2024 | 478.60 | 492.40 | 478.60 | 488.20 | 488.20 | 336,876 |
| Apr 23, 2024 | 482.00 | 493.40 | 482.00 | 491.80 | 491.80 | 609,097 |
| Apr 22, 2024 | 488.60 | 490.40 | 483.40 | 483.40 | 483.40 | 504,697 |
| Apr 19, 2024 | 474.00 | 480.60 | 473.20 | 477.20 | 477.20 | 436,059 |
| Apr 18, 2024 | 475.00 | 483.00 | 468.40 | 478.00 | 478.00 | 448,165 |
| Apr 17, 2024 | 483.00 | 489.10 | 474.72 | 478.00 | 478.00 | 467,222 |
| Apr 16, 2024 | 479.00 | 490.40 | 478.00 | 487.20 | 487.20 | 634,823 |
| Apr 15, 2024 | 490.60 | 502.50 | 484.60 | 490.80 | 490.80 | 677,010 |
| Apr 12, 2024 | 508.00 | 513.50 | 491.40 | 492.20 | 492.20 | 565,837 |
| Apr 11, 2024 | 497.00 | 510.00 | 494.40 | 510.00 | 510.00 | 2,202,716 |
| Apr 10, 2024 | 498.00 | 501.00 | 489.20 | 497.20 | 497.20 | 6,959,689 |
| Apr 9, 2024 | 486.80 | 497.60 | 486.80 | 493.00 | 493.00 | 2,430,351 |
| Apr 8, 2024 | 487.80 | 499.80 | 487.00 | 499.80 | 499.80 | 3,181,100 |
| Apr 5, 2024 | 491.20 | 505.00 | 481.40 | 487.00 | 487.00 | 1,148,835 |
| Apr 4, 2024 | 484.60 | 497.80 | 484.60 | 492.00 | 492.00 | 1,048,995 |
| Apr 3, 2024 | 484.60 | 502.00 | 484.60 | 492.20 | 492.20 | 1,178,301 |
| Apr 2, 2024 | 532.00 | 532.00 | 498.60 | 499.60 | 499.60 | 549,277 |
| Mar 28, 2024 | 510.00 | 520.00 | 508.50 | 511.00 | 511.00 | 705,599 |
| Mar 27, 2024 | 514.00 | 516.50 | 507.50 | 510.00 | 510.00 | 707,832 |
| Mar 26, 2024 | 509.00 | 520.00 | 509.00 | 518.00 | 518.00 | 493,820 |
| Mar 25, 2024 | 518.50 | 524.50 | 512.50 | 513.50 | 513.50 | 419,936 |
| Mar 22, 2024 | 525.00 | 525.00 | 512.50 | 515.00 | 515.00 | 284,287 |
| Mar 21, 2024 | 530.00 | 549.00 | 511.00 | 515.50 | 515.50 | 1,723,273 |
| Mar 20, 2024 | 538.00 | 548.36 | 532.00 | 540.00 | 540.00 | 721,773 |
| Mar 19, 2024 | 531.00 | 541.50 | 522.00 | 538.00 | 538.00 | 1,000,614 |
| Mar 18, 2024 | 540.00 | 540.00 | 484.60 | 524.50 | 524.50 | 1,914,237 |
| Mar 15, 2024 | 560.00 | 574.50 | 560.00 | 567.00 | 567.00 | 490,027 |
| Mar 14, 2024 | 581.00 | 581.00 | 567.50 | 572.00 | 572.00 | 287,526 |
| Mar 13, 2024 | 584.50 | 584.50 | 557.00 | 572.50 | 572.50 | 302,012 |
| Mar 12, 2024 | 576.00 | 581.00 | 569.50 | 578.00 | 578.00 | 314,612 |
| Mar 11, 2024 | 573.00 | 576.50 | 566.00 | 575.50 | 575.50 | 180,351 |
| Mar 8, 2024 | 567.00 | 583.00 | 562.00 | 580.00 | 580.00 | 392,985 |
| Mar 7, 2024 | 575.00 | 582.50 | 572.50 | 581.50 | 581.50 | 350,056 |
| Mar 6, 2024 | 543.00 | 574.50 | 543.00 | 574.00 | 574.00 | 305,411 |
| Mar 5, 2024 | 559.50 | 574.50 | 551.00 | 562.50 | 562.50 | 502,418 |
| Mar 4, 2024 | 590.50 | 590.50 | 562.00 | 572.50 | 572.50 | 224,727 |
| Mar 1, 2024 | 563.50 | 569.50 | 554.00 | 566.00 | 566.00 | 613,149 |
| Feb 29, 2024 | 555.00 | 563.00 | 544.50 | 557.50 | 557.50 | 814,052 |
| Feb 28, 2024 | 547.50 | 547.50 | 534.00 | 547.00 | 547.00 | 430,234 |
| Feb 27, 2024 | 549.50 | 549.50 | 530.00 | 539.00 | 539.00 | 932,913 |
| Feb 26, 2024 | 542.50 | 546.50 | 531.50 | 539.50 | 539.50 | 1,363,910 |
| Feb 23, 2024 | 551.50 | 562.00 | 532.50 | 532.50 | 532.50 | 1,395,415 |
| Feb 22, 2024 | 537.00 | 559.00 | 533.00 | 545.50 | 545.50 | 2,991,423 |
| Feb 21, 2024 | 609.00 | 615.00 | 476.60 | 537.00 | 537.00 | 2,852,093 |
| Feb 20, 2024 | 615.00 | 619.50 | 601.50 | 601.50 | 601.50 | 408,685 |
| Feb 19, 2024 | 627.00 | 629.00 | 618.50 | 618.50 | 618.50 | 237,778 |
| Feb 16, 2024 | 648.00 | 648.00 | 620.00 | 631.00 | 631.00 | 403,960 |
| Feb 15, 2024 | 626.50 | 635.50 | 617.00 | 627.00 | 627.00 | 699,605 |
| Feb 14, 2024 | 627.00 | 644.50 | 623.00 | 629.00 | 629.00 | 366,813 |
| Feb 13, 2024 | 650.00 | 650.00 | 630.50 | 642.50 | 642.50 | 305,702 |
| Feb 12, 2024 | 649.50 | 654.50 | 624.00 | 650.00 | 650.00 | 246,995 |
| Feb 9, 2024 | 650.00 | 659.00 | 644.50 | 648.50 | 648.50 | 515,866 |
| Feb 8, 2024 | 635.00 | 653.50 | 613.50 | 647.50 | 647.50 | 479,857 |
| Feb 7, 2024 | 619.00 | 638.00 | 619.00 | 630.50 | 630.50 | 329,423 |
| Feb 6, 2024 | 623.00 | 634.50 | 618.50 | 632.50 | 632.50 | 529,274 |
| Feb 5, 2024 | 612.00 | 624.00 | 612.00 | 617.50 | 617.50 | 1,050,613 |
| Feb 2, 2024 | 643.00 | 643.00 | 617.50 | 618.50 | 618.50 | 384,846 |
| Feb 1, 2024 | 638.50 | 642.50 | 612.00 | 613.50 | 613.50 | 1,443,979 |
| Jan 31, 2024 | 653.00 | 663.00 | 648.00 | 656.50 | 656.50 | 580,977 |
| Jan 30, 2024 | 652.50 | 665.00 | 648.50 | 657.00 | 657.00 | 1,052,787 |
| Jan 29, 2024 | 658.50 | 659.50 | 647.00 | 651.00 | 651.00 | 2,634,480 |
| Jan 26, 2024 | 642.00 | 660.00 | 639.00 | 657.00 | 657.00 | 1,107,446 |
| Jan 25, 2024 | 636.50 | 648.50 | 630.00 | 648.00 | 648.00 | 891,906 |
| Jan 24, 2024 | 630.00 | 637.00 | 626.00 | 632.50 | 632.50 | 611,150 |
| Jan 23, 2024 | 615.50 | 639.00 | 615.00 | 631.50 | 631.50 | 601,469 |
| Jan 22, 2024 | 627.50 | 643.50 | 621.00 | 635.00 | 635.00 | 317,058 |
| Jan 19, 2024 | 637.50 | 639.50 | 618.50 | 623.50 | 623.50 | 1,197,580 |
| Jan 18, 2024 | 616.00 | 637.00 | 613.50 | 633.00 | 633.00 | 1,586,691 |
| Jan 17, 2024 | 610.00 | 616.00 | 596.00 | 616.00 | 616.00 | 3,201,765 |
| Jan 16, 2024 | 580.00 | 613.00 | 580.00 | 611.00 | 611.00 | 647,656 |
| Jan 15, 2024 | 586.50 | 610.00 | 586.00 | 591.00 | 591.00 | 378,781 |
| Jan 12, 2024 | 580.00 | 591.00 | 575.50 | 590.00 | 590.00 | 232,714 |
| Jan 11, 2024 | 581.00 | 582.50 | 570.00 | 573.00 | 573.00 | 637,459 |
| Jan 10, 2024 | 577.00 | 583.00 | 574.50 | 579.00 | 579.00 | 455,046 |
| Jan 9, 2024 | 588.00 | 592.00 | 574.00 | 577.00 | 577.00 | 249,419 |
| Jan 8, 2024 | 568.00 | 592.50 | 568.00 | 590.00 | 590.00 | 336,175 |
| Jan 5, 2024 | 584.50 | 584.50 | 568.00 | 568.00 | 568.00 | 290,223 |
| Jan 4, 2024 | 600.00 | 600.00 | 574.00 | 585.50 | 585.50 | 214,740 |
| Jan 3, 2024 | 591.00 | 593.50 | 575.00 | 580.50 | 580.50 | 406,319 |
| Jan 2, 2024 | 600.00 | 641.50 | 585.50 | 591.50 | 591.50 | 282,644 |
| Dec 29, 2023 | 614.50 | 638.00 | 608.50 | 612.00 | 612.00 | 64,264 |
| Dec 28, 2023 | 614.50 | 617.50 | 605.00 | 610.00 | 610.00 | 275,573 |
| Dec 27, 2023 | 609.50 | 619.50 | 609.50 | 612.00 | 612.00 | 212,946 |
| Dec 22, 2023 | 602.50 | 609.50 | 598.66 | 605.00 | 605.00 | 721,801 |
| Dec 21, 2023 | 595.00 | 623.00 | 595.00 | 604.50 | 604.50 | 251,417 |
| Dec 20, 2023 | 600.00 | 603.50 | 589.50 | 602.00 | 602.00 | 1,222,476 |
| Dec 19, 2023 | 586.50 | 605.50 | 575.50 | 593.50 | 593.50 | 499,848 |
| Dec 18, 2023 | 595.00 | 595.00 | 579.50 | 586.50 | 586.50 | 1,147,111 |
| Dec 15, 2023 | 600.00 | 600.00 | 566.57 | 591.00 | 591.00 | 1,111,345 |
| Dec 14, 2023 | 595.00 | 597.50 | 575.50 | 581.00 | 581.00 | 1,298,408 |
| Dec 13, 2023 | 575.00 | 588.50 | 554.50 | 583.00 | 583.00 | 705,804 |
| Dec 12, 2023 | 594.50 | 598.00 | 576.00 | 583.00 | 583.00 | 582,892 |
| Dec 11, 2023 | 564.50 | 578.50 | 560.00 | 578.50 | 578.50 | 695,541 |
| Dec 8, 2023 | 563.50 | 570.00 | 545.12 | 563.50 | 563.50 | 552,967 |
| Dec 7, 2023 | 539.00 | 553.00 | 534.50 | 551.00 | 551.00 | 468,321 |
| Dec 6, 2023 | 537.00 | 545.00 | 533.50 | 539.00 | 539.00 | 527,280 |
| Dec 5, 2023 | 514.00 | 537.00 | 514.00 | 532.50 | 532.50 | 803,126 |
| Dec 4, 2023 | 560.00 | 560.00 | 529.50 | 531.50 | 531.50 | 334,862 |
| Dec 1, 2023 | 528.50 | 548.00 | 528.50 | 545.50 | 545.50 | 801,494 |
| Nov 30, 2023 | 562.00 | 562.00 | 536.50 | 539.50 | 539.50 | 686,909 |
| Nov 29, 2023 | 539.00 | 559.00 | 539.00 | 558.00 | 558.00 | 675,070 |
| Nov 28, 2023 | 553.50 | 558.00 | 537.00 | 547.50 | 547.50 | 220,853 |
| Nov 27, 2023 | 541.00 | 554.90 | 541.00 | 551.50 | 551.50 | 860,610 |
| Nov 24, 2023 | 564.50 | 564.50 | 539.00 | 544.50 | 544.50 | 225,854 |
| Nov 23, 2023 | 542.00 | 553.50 | 540.50 | 549.00 | 549.00 | 734,767 |
| Nov 22, 2023 | 523.50 | 548.00 | 523.50 | 545.50 | 545.50 | 246,952 |
| Nov 21, 2023 | 542.00 | 563.00 | 540.50 | 540.50 | 540.50 | 474,533 |
| Nov 20, 2023 | 539.50 | 551.00 | 526.00 | 545.50 | 545.50 | 491,271 |
| Nov 17, 2023 | 538.00 | 545.50 | 537.00 | 545.50 | 545.50 | 460,341 |
| Nov 16, 2023 | 2.70 Dividend | |||||
| Nov 16, 2023 | 555.50 | 558.50 | 532.00 | 535.50 | 535.50 | 364,620 |
| Nov 15, 2023 | 520.00 | 548.00 | 520.00 | 540.00 | 537.30 | 857,426 |
| Nov 14, 2023 | 520.00 | 536.50 | 516.50 | 536.00 | 533.32 | 397,878 |
| Nov 13, 2023 | 515.00 | 520.00 | 507.50 | 517.50 | 514.91 | 465,575 |
| Nov 10, 2023 | 507.00 | 514.00 | 506.00 | 512.00 | 509.44 | 311,825 |
| Nov 9, 2023 | 507.00 | 516.50 | 502.00 | 512.00 | 509.44 | 298,941 |
| Nov 8, 2023 | 482.80 | 508.00 | 482.80 | 505.00 | 502.48 | 866,597 |
| Nov 7, 2023 | 480.40 | 506.58 | 480.40 | 504.00 | 501.48 | 200,244 |
| Nov 6, 2023 | 506.50 | 509.50 | 500.50 | 500.50 | 498.00 | 513,146 |
| Nov 3, 2023 | 496.00 | 515.50 | 491.80 | 507.00 | 504.46 | 335,895 |
| Nov 2, 2023 | 501.00 | 517.00 | 501.00 | 505.50 | 502.97 | 760,160 |
| Nov 1, 2023 | 500.00 | 504.00 | 488.80 | 503.00 | 500.49 | 236,255 |
| Oct 31, 2023 | 492.00 | 505.00 | 488.80 | 492.20 | 489.74 | 438,427 |
| Oct 30, 2023 | 482.60 | 496.40 | 481.58 | 491.00 | 488.55 | 289,808 |
| Oct 27, 2023 | 470.00 | 489.00 | 470.00 | 483.80 | 481.38 | 275,714 |
| Oct 26, 2023 | 470.00 | 480.60 | 470.00 | 480.60 | 478.20 | 973,266 |
| Oct 25, 2023 | 465.00 | 497.40 | 455.82 | 482.80 | 480.39 | 655,531 |
| Oct 24, 2023 | 467.80 | 476.40 | 452.60 | 454.00 | 451.73 | 236,657 |
| Oct 23, 2023 | 461.00 | 479.23 | 461.00 | 473.40 | 471.03 | 201,127 |
| Oct 20, 2023 | 490.60 | 490.60 | 474.60 | 478.80 | 476.41 | 288,346 |
| Oct 19, 2023 | 487.00 | 500.50 | 484.20 | 490.20 | 487.75 | 393,229 |
| Oct 18, 2023 | 496.20 | 498.40 | 485.80 | 490.60 | 488.15 | 358,317 |
| Oct 17, 2023 | 490.20 | 502.50 | 488.00 | 499.40 | 496.90 | 691,958 |
| Oct 16, 2023 | 490.00 | 496.60 | 481.00 | 491.00 | 488.55 | 476,339 |
| Oct 13, 2023 | 502.50 | 502.50 | 480.60 | 483.00 | 480.58 | 396,591 |
| Oct 12, 2023 | 496.00 | 509.00 | 484.00 | 501.00 | 498.49 | 601,427 |
| Oct 11, 2023 | 476.40 | 496.80 | 476.40 | 492.00 | 489.54 | 409,061 |
| Oct 10, 2023 | 483.00 | 499.00 | 483.00 | 495.00 | 492.52 | 432,639 |
| Oct 9, 2023 | 483.00 | 491.40 | 475.00 | 480.00 | 477.60 | 295,370 |
| Oct 6, 2023 | 476.20 | 491.40 | 473.26 | 489.40 | 486.95 | 365,600 |
| Oct 5, 2023 | 483.00 | 487.80 | 471.40 | 481.00 | 478.60 | 374,488 |
| Oct 4, 2023 | 457.20 | 495.20 | 457.20 | 486.60 | 484.17 | 740,172 |
| Oct 3, 2023 | 481.60 | 489.20 | 478.00 | 481.00 | 478.60 | 404,781 |
| Oct 2, 2023 | 498.00 | 502.50 | 486.80 | 490.80 | 488.35 | 496,416 |
| Sep 29, 2023 | 492.00 | 505.50 | 492.00 | 498.80 | 496.31 | 350,498 |
| Sep 28, 2023 | 490.00 | 499.00 | 487.00 | 492.00 | 489.54 | 992,225 |
| Sep 27, 2023 | 507.50 | 523.00 | 494.60 | 499.40 | 496.90 | 554,617 |
| Sep 26, 2023 | 506.00 | 515.50 | 497.00 | 510.00 | 507.45 | 598,738 |
| Sep 25, 2023 | 488.60 | 498.60 | 488.60 | 498.20 | 495.71 | 271,115 |
| Sep 22, 2023 | 490.00 | 497.40 | 490.00 | 493.80 | 491.33 | 1,063,953 |
| Sep 21, 2023 | 500.50 | 503.00 | 489.40 | 490.40 | 487.95 | 462,164 |
| Sep 20, 2023 | 483.20 | 511.50 | 481.60 | 503.00 | 500.49 | 580,375 |
| Sep 19, 2023 | 486.00 | 490.60 | 471.00 | 473.20 | 470.83 | 1,225,394 |
| Sep 18, 2023 | 482.00 | 486.80 | 481.60 | 486.00 | 483.57 | 444,314 |
| Sep 15, 2023 | 486.80 | 491.60 | 484.80 | 486.20 | 483.77 | 494,893 |
| Sep 14, 2023 | 472.60 | 488.00 | 472.60 | 485.00 | 482.58 | 623,051 |
| Sep 13, 2023 | 485.00 | 485.00 | 476.00 | 482.60 | 480.19 | 152,591 |
| Sep 12, 2023 | 492.00 | 494.20 | 475.00 | 482.40 | 479.99 | 194,419 |
| Sep 11, 2023 | 485.00 | 495.22 | 469.40 | 487.60 | 485.16 | 1,218,110 |
| Sep 8, 2023 | 481.20 | 488.80 | 475.80 | 487.20 | 484.76 | 227,291 |
| Sep 7, 2023 | 485.20 | 487.00 | 474.80 | 478.00 | 475.61 | 244,811 |
| Sep 6, 2023 | 473.20 | 486.20 | 473.20 | 485.20 | 482.77 | 706,188 |
| Sep 5, 2023 | 472.00 | 485.00 | 472.00 | 484.40 | 481.98 | 213,425 |
| Sep 4, 2023 | 481.20 | 485.00 | 461.40 | 482.00 | 479.59 | 258,075 |
| Sep 1, 2023 | 474.20 | 486.00 | 472.00 | 482.00 | 479.59 | 503,409 |
| Aug 31, 2023 | 484.80 | 489.80 | 482.20 | 485.40 | 482.97 | 1,073,814 |
| Aug 30, 2023 | 482.80 | 489.00 | 480.51 | 484.80 | 482.38 | 484,107 |
| Aug 29, 2023 | 483.00 | 492.00 | 480.00 | 487.40 | 484.96 | 271,586 |
| Aug 25, 2023 | 485.00 | 485.00 | 476.00 | 479.80 | 477.40 | 210,689 |
| Aug 24, 2023 | 486.80 | 491.00 | 473.80 | 478.80 | 476.41 | 1,032,929 |
| Aug 23, 2023 | 468.00 | 481.80 | 467.80 | 480.60 | 478.20 | 719,786 |
| Aug 22, 2023 | 474.00 | 480.00 | 468.20 | 473.40 | 471.03 | 627,362 |
| Aug 21, 2023 | 473.80 | 479.80 | 466.00 | 472.20 | 469.84 | 497,927 |
| Aug 18, 2023 | 491.00 | 491.00 | 473.85 | 480.00 | 477.60 | 629,566 |
| Aug 17, 2023 | 496.80 | 497.80 | 488.00 | 491.00 | 488.55 | 203,457 |
| Aug 16, 2023 | 502.50 | 507.50 | 496.60 | 496.80 | 494.32 | 670,344 |
| Aug 15, 2023 | 516.50 | 516.50 | 503.00 | 503.00 | 500.49 | 253,427 |
| Aug 14, 2023 | 515.00 | 519.00 | 512.50 | 516.50 | 513.92 | 197,048 |
| Aug 11, 2023 | 524.00 | 524.00 | 511.50 | 515.50 | 512.92 | 384,203 |
| Aug 10, 2023 | 517.00 | 527.50 | 515.50 | 517.50 | 514.91 | 477,289 |
| Aug 9, 2023 | 515.00 | 522.00 | 511.50 | 517.00 | 514.41 | 247,485 |
| Aug 8, 2023 | 506.00 | 514.00 | 506.00 | 512.50 | 509.94 | 590,926 |
| Aug 7, 2023 | 501.50 | 512.50 | 501.50 | 510.50 | 507.95 | 230,562 |
| Aug 4, 2023 | 508.00 | 508.00 | 500.00 | 507.00 | 504.46 | 316,447 |
| Aug 3, 2023 | 504.50 | 511.00 | 501.00 | 506.00 | 503.47 | 1,667,074 |
| Aug 2, 2023 | 507.50 | 510.00 | 503.00 | 506.00 | 503.47 | 814,527 |
| Aug 1, 2023 | 513.00 | 515.75 | 509.50 | 511.00 | 508.45 | 482,725 |
| Jul 31, 2023 | 513.00 | 518.00 | 510.12 | 516.00 | 513.42 | 209,443 |
| Jul 28, 2023 | 518.00 | 518.00 | 507.01 | 515.00 | 512.42 | 1,193,244 |
| Jul 27, 2023 | 512.00 | 522.00 | 507.00 | 514.50 | 511.93 | 241,526 |
| Jul 26, 2023 | 509.50 | 514.00 | 507.50 | 510.50 | 507.95 | 378,359 |
| Jul 25, 2023 | 510.50 | 520.00 | 510.50 | 516.00 | 513.42 | 218,062 |
| Jul 24, 2023 | 515.00 | 528.50 | 512.00 | 513.50 | 510.93 | 2,994,210 |
| Jul 21, 2023 | 516.50 | 516.50 | 507.50 | 513.00 | 510.43 | 2,686,468 |
| Jul 20, 2023 | 7.50 Dividend | |||||
| Jul 20, 2023 | 528.50 | 530.00 | 514.00 | 514.00 | 511.43 | 400,460 |
| Jul 19, 2023 | 516.00 | 542.50 | 507.36 | 537.50 | 527.35 | 1,771,540 |
| Jul 18, 2023 | 512.50 | 521.50 | 510.50 | 511.50 | 501.84 | 416,407 |
| Jul 17, 2023 | 519.00 | 522.00 | 516.00 | 517.50 | 507.73 | 452,689 |
| Jul 14, 2023 | 516.00 | 522.00 | 512.00 | 519.00 | 509.20 | 578,708 |
| Jul 13, 2023 | 510.00 | 516.50 | 505.50 | 515.50 | 505.77 | 1,007,867 |
| Jul 12, 2023 | 495.20 | 512.50 | 495.20 | 508.50 | 498.90 | 746,875 |
| Jul 11, 2023 | 500.00 | 516.00 | 500.00 | 506.00 | 496.44 | 730,902 |
| Jul 10, 2023 | 523.50 | 523.50 | 510.50 | 514.00 | 504.29 | 1,307,088 |
| Jul 7, 2023 | 510.50 | 526.50 | 509.00 | 523.50 | 513.61 | 342,063 |
| Jul 6, 2023 | 522.50 | 530.00 | 516.00 | 516.00 | 506.26 | 746,285 |
| Jul 5, 2023 | 514.00 | 528.50 | 514.00 | 524.00 | 514.10 | 315,726 |
| Jul 4, 2023 | 520.00 | 527.00 | 504.54 | 524.00 | 514.10 | 769,982 |
| Jul 3, 2023 | 525.50 | 528.00 | 511.00 | 518.50 | 508.71 | 1,012,328 |
| Jun 30, 2023 | 523.00 | 532.00 | 513.00 | 527.50 | 517.54 | 819,199 |
| Jun 29, 2023 | 518.00 | 523.50 | 512.50 | 519.00 | 509.20 | 510,805 |
| Jun 28, 2023 | 507.00 | 520.00 | 504.08 | 518.00 | 508.22 | 424,118 |
| Jun 27, 2023 | 513.00 | 513.00 | 505.00 | 507.50 | 497.92 | 324,975 |
| Jun 26, 2023 | 511.50 | 514.50 | 505.00 | 510.50 | 500.86 | 574,272 |
| Jun 23, 2023 | 516.50 | 523.50 | 509.00 | 511.50 | 501.84 | 1,003,763 |
| Jun 22, 2023 | 515.00 | 521.50 | 500.00 | 518.00 | 508.22 | 2,498,176 |
| Jun 21, 2023 | 523.00 | 532.50 | 519.50 | 525.00 | 515.09 | 359,663 |
| Jun 20, 2023 | 525.00 | 532.00 | 520.50 | 529.00 | 519.01 | 618,863 |
| Jun 19, 2023 | 515.00 | 547.50 | 515.00 | 527.00 | 517.05 | 2,231,950 |
| Jun 16, 2023 | 530.00 | 545.00 | 529.50 | 541.50 | 531.27 | 1,122,734 |
| Jun 15, 2023 | 533.00 | 537.00 | 524.00 | 530.00 | 519.99 | 886,568 |
| Jun 14, 2023 | 526.00 | 534.00 | 520.00 | 533.00 | 522.93 | 1,106,779 |
| Jun 13, 2023 | 518.00 | 535.50 | 514.00 | 529.00 | 519.01 | 660,914 |
| Jun 12, 2023 | 513.00 | 521.50 | 511.63 | 516.00 | 506.26 | 965,257 |
| Jun 9, 2023 | 527.00 | 529.50 | 508.02 | 512.50 | 502.82 | 1,418,304 |
| Jun 8, 2023 | 535.50 | 543.00 | 518.50 | 529.50 | 519.50 | 1,282,842 |
| Jun 7, 2023 | 537.00 | 548.00 | 530.50 | 538.50 | 528.33 | 579,966 |
| Jun 6, 2023 | 527.00 | 537.33 | 521.50 | 535.00 | 524.90 | 1,484,808 |
| Jun 5, 2023 | 525.00 | 530.00 | 520.00 | 525.00 | 515.09 | 1,394,137 |
| Jun 2, 2023 | 504.00 | 526.00 | 504.00 | 526.00 | 516.07 | 1,018,423 |
| Jun 1, 2023 | 509.00 | 517.50 | 501.50 | 515.50 | 505.77 | 1,159,608 |
| May 31, 2023 | 489.80 | 518.23 | 475.80 | 510.00 | 500.37 | 2,733,351 |
| May 30, 2023 | 463.80 | 496.40 | 458.40 | 493.60 | 484.28 | 1,689,965 |
| May 26, 2023 | 457.00 | 462.60 | 451.00 | 462.00 | 453.28 | 280,581 |
| May 25, 2023 | 448.00 | 459.60 | 445.60 | 454.40 | 445.82 | 415,473 |
| May 24, 2023 | 449.40 | 463.60 | 440.20 | 444.00 | 435.62 | 809,327 |
| May 23, 2023 | 452.00 | 455.40 | 444.00 | 450.00 | 441.50 | 1,824,877 |
| May 22, 2023 | 445.00 | 455.80 | 443.00 | 448.60 | 440.13 | 669,526 |
| May 19, 2023 | 443.20 | 447.00 | 437.00 | 444.80 | 436.40 | 449,286 |
| May 18, 2023 | 430.00 | 443.40 | 427.40 | 439.80 | 431.49 | 1,917,006 |
| May 17, 2023 | 428.00 | 429.00 | 419.60 | 428.40 | 420.31 | 2,547,603 |
| May 16, 2023 | 427.00 | 429.40 | 418.00 | 428.80 | 420.70 | 640,215 |
| May 15, 2023 | 432.00 | 432.00 | 420.40 | 423.00 | 415.01 | 268,937 |
| May 12, 2023 | 427.20 | 427.20 | 420.80 | 421.40 | 413.44 | 390,982 |
| May 11, 2023 | 427.40 | 439.60 | 422.00 | 425.00 | 416.97 | 511,186 |
| May 10, 2023 | 424.20 | 428.60 | 422.00 | 428.60 | 420.51 | 209,754 |
| May 9, 2023 | 431.00 | 431.60 | 421.60 | 426.60 | 418.54 | 2,145,012 |
| May 5, 2023 | 426.60 | 433.00 | 418.80 | 431.00 | 422.86 | 316,468 |
| May 4, 2023 | 417.00 | 423.20 | 405.40 | 422.00 | 414.03 | 1,860,729 |
| May 3, 2023 | 394.80 | 421.20 | 394.80 | 419.20 | 411.28 | 509,763 |
| May 2, 2023 | 420.00 | 420.00 | 411.20 | 414.20 | 406.38 | 253,767 |
| Apr 28, 2023 | 411.00 | 420.80 | 411.00 | 415.80 | 407.95 | 545,658 |
| Apr 27, 2023 | 420.00 | 420.00 | 411.60 | 418.00 | 410.11 | 426,815 |
| Apr 26, 2023 | 409.40 | 412.80 | 407.20 | 412.80 | 405.00 | 610,864 |
Related Tickers
002439.SZ Venustech Group Inc.
19.46
+2.47%
CVOSF Coveo Solutions Inc.
6.80
0.00%
BOKU.L Boku, Inc.
175.00
-1.41%
FNX.L Fonix Mobile plc
245.00
-1.01%
DRKTY Darktrace plc
7.48
+15.79%
LSAK Lesaka Technologies, Inc.
4.2200
+0.48%
SPT.L Spirent Communications plc
194.70
-0.15%
DARK.L Darktrace plc
602.00
+16.44%
RCGH.L RC365 Holding plc
4.7500
0.00%
SEE.L Seeing Machines Limited
4.3900
+4.40%