LSE - Delayed Quote • GBp
Doric Nimrod Air Two Limited (DNA2.L)
As of 8:42 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 26, 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 1,658 |
| Apr 25, 2024 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | 43,749 |
| Apr 24, 2024 | 117.00 | 116.33 | 116.33 | 117.00 | 117.00 | 8,666 |
| Apr 23, 2024 | 117.00 | 117.70 | 116.30 | 117.00 | 117.00 | 78,888 |
| Apr 22, 2024 | 117.00 | 116.88 | 116.22 | 116.50 | 116.50 | 12,986 |
| Apr 19, 2024 | 117.00 | 117.00 | 116.21 | 116.50 | 116.50 | 7,627 |
| Apr 18, 2024 | 0.05 Dividend | |||||
| Apr 18, 2024 | 117.00 | 116.88 | 116.88 | 116.50 | 116.50 | 3,138 |
| Apr 17, 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 118.96 | 87,799 |
| Apr 16, 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 118.96 | 24,719 |
| Apr 15, 2024 | 118.50 | 120.00 | 117.63 | 119.00 | 118.96 | 28,038 |
| Apr 12, 2024 | 118.50 | 120.00 | 118.00 | 118.50 | 118.46 | 12,530 |
| Apr 11, 2024 | 118.50 | 117.80 | 117.00 | 118.50 | 118.46 | 22,562 |
| Apr 10, 2024 | 118.50 | 119.56 | 117.63 | 118.50 | 118.46 | 66,130 |
| Apr 9, 2024 | 118.50 | 120.00 | 118.00 | 118.50 | 118.46 | 10,056 |
| Apr 8, 2024 | 118.50 | 120.00 | 117.60 | 118.50 | 118.46 | 24,363 |
| Apr 5, 2024 | 118.50 | 120.00 | 117.60 | 118.50 | 118.46 | 9,333 |
| Apr 4, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.46 | - |
| Apr 3, 2024 | 118.00 | 118.72 | 118.72 | 118.00 | 117.96 | 10,107 |
| Apr 2, 2024 | 118.00 | 118.74 | 118.72 | 118.00 | 117.96 | 5,087 |
| Mar 28, 2024 | 118.00 | 118.30 | 117.40 | 118.00 | 117.96 | 4,037 |
| Mar 27, 2024 | 118.00 | 118.30 | 117.40 | 118.00 | 117.96 | 10,620 |
| Mar 26, 2024 | 118.00 | 117.60 | 117.40 | 118.00 | 117.96 | 22,578 |
| Mar 25, 2024 | 118.00 | 118.30 | 117.40 | 118.00 | 117.96 | 9,087 |
| Mar 22, 2024 | 118.00 | 117.40 | 117.40 | 118.00 | 117.96 | 8,928 |
| Mar 21, 2024 | 118.00 | 117.70 | 117.00 | 118.00 | 117.96 | 16,143 |
| Mar 20, 2024 | 118.00 | 118.30 | 117.40 | 118.00 | 117.96 | 1,821 |
| Mar 19, 2024 | 118.00 | 118.33 | 117.40 | 118.00 | 117.96 | 14,785 |
| Mar 18, 2024 | 118.00 | 119.00 | 117.40 | 118.00 | 117.96 | 9,343 |
| Mar 15, 2024 | 118.00 | 118.00 | 117.40 | 118.00 | 117.96 | 46,344 |
| Mar 14, 2024 | 118.00 | 117.60 | 117.37 | 118.00 | 117.96 | 6,585 |
| Mar 13, 2024 | 118.00 | 118.33 | 117.60 | 118.00 | 117.96 | 7,326 |
| Mar 12, 2024 | 118.00 | 118.33 | 117.60 | 118.00 | 117.96 | 4,901 |
| Mar 11, 2024 | 118.00 | 118.50 | 117.20 | 118.00 | 117.96 | 324,334 |
| Mar 8, 2024 | 118.50 | 118.00 | 117.60 | 118.00 | 117.96 | 150,510 |
| Mar 7, 2024 | 118.50 | 120.00 | 117.00 | 118.50 | 118.46 | 1,531,682 |
| Mar 6, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.46 | 1,741 |
| Mar 5, 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.46 | 665,393 |
| Mar 4, 2024 | 118.50 | 118.00 | 118.00 | 118.50 | 118.46 | 3,216 |
| Mar 1, 2024 | 118.50 | 119.00 | 119.00 | 118.50 | 118.46 | 2,517 |
| Feb 29, 2024 | 118.50 | 119.00 | 119.00 | 118.50 | 118.46 | 311 |
| Feb 28, 2024 | 118.50 | 118.74 | 117.50 | 118.50 | 118.46 | 401,786 |
| Feb 27, 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.46 | 12,948 |
| Feb 26, 2024 | 118.50 | 118.00 | 117.90 | 118.50 | 118.46 | 3,833 |
| Feb 23, 2024 | 118.50 | 118.00 | 118.00 | 118.50 | 118.46 | 17,248 |
| Feb 22, 2024 | 118.50 | 118.00 | 118.00 | 118.50 | 118.46 | 28,929 |
| Feb 21, 2024 | 118.50 | 119.00 | 118.00 | 119.00 | 118.96 | 12,036 |
| Feb 20, 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.46 | 27,559 |
| Feb 19, 2024 | 118.50 | 119.00 | 117.75 | 118.50 | 118.46 | 20,090 |
| Feb 16, 2024 | 118.50 | 119.00 | 119.00 | 118.50 | 118.46 | 107,887 |
| Feb 15, 2024 | 118.50 | 119.00 | 119.00 | 119.00 | 118.96 | 1,998 |
| Feb 14, 2024 | 118.50 | 118.24 | 118.00 | 118.50 | 118.46 | 1,503,625 |
| Feb 13, 2024 | 118.50 | 118.02 | 118.02 | 118.50 | 118.46 | 882 |
| Feb 12, 2024 | 118.50 | 118.02 | 118.02 | 118.50 | 118.46 | 33,929 |
| Feb 9, 2024 | 118.50 | 119.00 | 118.02 | 118.50 | 118.46 | 22,464 |
| Feb 8, 2024 | 118.50 | 120.00 | 118.01 | 119.00 | 118.96 | 60,182 |
| Feb 7, 2024 | 118.50 | 118.33 | 118.33 | 118.50 | 118.46 | 4,145 |
| Feb 6, 2024 | 118.50 | 119.63 | 119.63 | 118.50 | 118.46 | 7,877 |
| Feb 5, 2024 | 118.50 | 119.85 | 118.25 | 118.50 | 118.46 | 30,044 |
| Feb 2, 2024 | 118.00 | 119.85 | 118.89 | 118.50 | 118.46 | 4,373 |
| Feb 1, 2024 | 118.00 | 118.89 | 118.00 | 118.00 | 117.96 | 44,532 |
| Jan 31, 2024 | 117.50 | 120.00 | 117.25 | 118.00 | 117.96 | 16,165 |
| Jan 30, 2024 | 117.00 | 118.00 | 117.22 | 117.50 | 117.46 | 41,095 |
| Jan 29, 2024 | 117.00 | 117.19 | 117.00 | 117.00 | 116.96 | 29,867 |
| Jan 26, 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 116.96 | 10,708 |
| Jan 25, 2024 | 117.00 | 116.85 | 116.85 | 117.00 | 116.96 | 8,636 |
| Jan 24, 2024 | 117.00 | 116.84 | 116.80 | 117.00 | 116.96 | 2,570 |
| Jan 23, 2024 | 117.00 | 118.00 | 116.80 | 117.00 | 116.96 | 45,458 |
| Jan 22, 2024 | 116.00 | 117.00 | 117.00 | 117.00 | 116.96 | 400 |
| Jan 19, 2024 | 116.00 | 117.00 | 115.77 | 116.00 | 115.96 | 18,619 |
| Jan 18, 2024 | 4.50 Dividend | |||||
| Jan 18, 2024 | 116.00 | 118.00 | 116.11 | 116.00 | 115.96 | 4,411 |
| Jan 17, 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 114.46 | 17,387 |
| Jan 16, 2024 | 119.00 | 120.00 | 118.36 | 119.00 | 114.46 | 22,293 |
| Jan 15, 2024 | 120.00 | 120.00 | 119.70 | 119.00 | 114.46 | 1,476 |
| Jan 12, 2024 | 118.50 | 120.00 | 117.51 | 118.50 | 113.98 | 13,405 |
| Jan 11, 2024 | 118.50 | 119.00 | 117.40 | 118.50 | 113.98 | 14,294 |
| Jan 10, 2024 | 118.50 | 118.00 | 118.00 | 118.00 | 113.49 | 5,008 |
| Jan 9, 2024 | 118.50 | 119.24 | 117.40 | 118.50 | 113.98 | 522,463 |
| Jan 8, 2024 | 118.50 | 118.00 | 117.00 | 118.50 | 113.98 | 35,367 |
| Jan 5, 2024 | 119.00 | 118.50 | 117.05 | 118.50 | 113.98 | 661,829 |
| Jan 4, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 114.46 | 13,999 |
| Jan 3, 2024 | 118.50 | 119.00 | 118.00 | 118.00 | 113.49 | 202,070 |
| Jan 2, 2024 | 118.00 | 118.30 | 117.20 | 118.50 | 113.98 | 37,548 |
| Dec 29, 2023 | 118.00 | 118.30 | 117.00 | 118.00 | 113.49 | 16,390 |
| Dec 28, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.49 | - |
| Dec 27, 2023 | 118.50 | 118.60 | 117.75 | 118.50 | 113.98 | 47,386 |
| Dec 22, 2023 | 118.50 | 118.65 | 117.00 | 118.50 | 113.98 | 40,871 |
| Dec 21, 2023 | 118.50 | 118.00 | 117.00 | 118.50 | 113.98 | 15,519 |
| Dec 20, 2023 | 118.50 | 118.75 | 117.25 | 118.50 | 113.98 | 7,592 |
| Dec 19, 2023 | 118.00 | 119.00 | 117.00 | 118.50 | 113.98 | 11,159 |
| Dec 18, 2023 | 118.00 | 119.20 | 119.20 | 118.00 | 113.49 | 17 |
| Dec 15, 2023 | 118.50 | 119.25 | 117.00 | 118.50 | 113.98 | 76,578 |
| Dec 14, 2023 | 117.00 | 118.90 | 117.06 | 118.00 | 113.49 | 29,405 |
| Dec 13, 2023 | 117.00 | 119.00 | 116.16 | 117.00 | 112.53 | 52,898 |
| Dec 12, 2023 | 117.00 | 118.00 | 115.00 | 117.00 | 112.53 | 17,575 |
| Dec 11, 2023 | 116.50 | 119.00 | 115.00 | 117.00 | 112.53 | 17,973 |
| Dec 8, 2023 | 116.00 | 116.00 | 115.00 | 116.00 | 111.57 | 4,368 |
| Dec 7, 2023 | 114.50 | 116.35 | 115.00 | 116.00 | 111.57 | 45,956 |
| Dec 6, 2023 | 116.00 | 115.00 | 115.00 | 116.00 | 111.57 | 2,200 |
| Dec 5, 2023 | 116.00 | 116.40 | 115.00 | 116.00 | 111.57 | 14,622 |
| Dec 4, 2023 | 116.00 | 116.50 | 115.00 | 116.00 | 111.57 | 19,762 |
| Dec 1, 2023 | 115.00 | 115.50 | 114.25 | 116.00 | 111.57 | 123,818 |
| Nov 30, 2023 | 115.00 | 116.00 | 113.15 | 115.00 | 110.61 | 35,134 |
| Nov 29, 2023 | 115.00 | 116.64 | 114.00 | 115.00 | 110.61 | 95,195 |
| Nov 28, 2023 | 114.50 | 116.00 | 114.64 | 115.00 | 110.61 | 35,646 |
| Nov 27, 2023 | 113.50 | 115.00 | 115.00 | 114.50 | 110.13 | 43,096 |
| Nov 24, 2023 | 113.00 | 115.00 | 112.90 | 113.50 | 109.17 | 27,000 |
| Nov 23, 2023 | 112.00 | 114.00 | 112.76 | 113.00 | 108.69 | 45,182 |
| Nov 22, 2023 | 112.00 | 113.00 | 112.00 | 112.00 | 107.72 | 306,872 |
| Nov 21, 2023 | 111.50 | 112.99 | 110.00 | 112.00 | 107.72 | 51,349 |
| Nov 20, 2023 | 111.00 | 113.00 | 110.08 | 111.50 | 107.24 | 554,317 |
| Nov 17, 2023 | 110.50 | 112.00 | 110.00 | 112.00 | 107.72 | 280,571 |
| Nov 16, 2023 | 112.00 | 112.00 | 110.00 | 110.50 | 106.28 | 16,311 |
| Nov 15, 2023 | 110.50 | 112.00 | 109.86 | 110.50 | 106.28 | 14,474 |
| Nov 14, 2023 | 110.50 | 112.00 | 109.80 | 110.50 | 106.28 | 113,874 |
| Nov 13, 2023 | 110.50 | 112.00 | 109.77 | 110.50 | 106.28 | 77,848 |
| Nov 10, 2023 | 109.00 | 110.00 | 108.78 | 110.00 | 105.80 | 23,641 |
| Nov 9, 2023 | 109.00 | 108.72 | 108.72 | 109.00 | 104.84 | 832 |
| Nov 8, 2023 | 109.00 | 110.00 | 108.68 | 109.00 | 104.84 | 22,165 |
| Nov 7, 2023 | 108.50 | 109.75 | 108.67 | 109.00 | 104.84 | 42,610 |
| Nov 6, 2023 | 108.00 | 109.60 | 107.06 | 108.50 | 104.36 | 16,006 |
| Nov 3, 2023 | 108.00 | 109.60 | 107.00 | 108.00 | 103.88 | 13,306 |
| Nov 2, 2023 | 107.50 | 109.90 | 107.00 | 107.00 | 102.91 | 36,850 |
| Nov 1, 2023 | 107.50 | 109.00 | 106.75 | 107.50 | 103.40 | 16,958 |
| Oct 31, 2023 | 107.50 | 109.00 | 106.00 | 106.00 | 101.95 | 187,414 |
| Oct 30, 2023 | 107.50 | 106.75 | 106.75 | 107.50 | 103.40 | 5,990 |
| Oct 27, 2023 | 107.50 | 108.67 | 106.75 | 107.50 | 103.40 | 20,353 |
| Oct 26, 2023 | 107.50 | 108.67 | 106.75 | 107.50 | 103.40 | 3,320 |
| Oct 25, 2023 | 107.50 | 106.75 | 106.75 | 107.50 | 103.40 | 1,521 |
| Oct 24, 2023 | 107.50 | 107.00 | 106.75 | 107.00 | 102.91 | 1,677 |
| Oct 23, 2023 | 107.00 | 106.75 | 106.00 | 107.50 | 103.40 | 9,516 |
| Oct 20, 2023 | 107.00 | 109.00 | 106.00 | 107.00 | 102.91 | 173,925 |
| Oct 19, 2023 | 4.50 Dividend | |||||
| Oct 19, 2023 | 110.00 | 110.00 | 107.00 | 112.00 | 107.72 | 47,999 |
| Oct 18, 2023 | 112.00 | 113.00 | 110.50 | 112.00 | 103.40 | 25,780 |
| Oct 17, 2023 | 112.00 | 113.60 | 110.00 | 112.00 | 103.40 | 42,357 |
| Oct 16, 2023 | 112.00 | 113.85 | 111.50 | 112.00 | 103.40 | 372,755 |
| Oct 13, 2023 | 111.00 | 113.88 | 110.50 | 112.00 | 103.40 | 98,351 |
| Oct 12, 2023 | 108.00 | 112.00 | 107.90 | 112.00 | 103.40 | 160,181 |
| Oct 11, 2023 | 106.50 | 110.00 | 107.10 | 107.00 | 98.78 | 127,954 |
| Oct 10, 2023 | 104.00 | 108.00 | 103.66 | 106.50 | 98.32 | 201,269 |
| Oct 9, 2023 | 98.50 | 104.67 | 99.97 | 103.00 | 95.09 | 367,178 |
| Oct 6, 2023 | 95.50 | 95.24 | 95.00 | 95.50 | 88.16 | 12,998 |
| Oct 5, 2023 | 95.50 | 95.50 | 95.00 | 95.50 | 88.16 | 112,250 |
| Oct 4, 2023 | 95.50 | 95.85 | 94.86 | 95.50 | 88.16 | 6,974 |
| Oct 3, 2023 | 95.50 | 95.85 | 95.00 | 95.50 | 88.16 | 47,644 |
| Oct 2, 2023 | 95.50 | 96.00 | 95.00 | 95.50 | 88.16 | 28,830 |
| Sep 29, 2023 | 95.50 | 96.50 | 95.01 | 95.50 | 88.16 | 68,290 |
| Sep 28, 2023 | 95.50 | 96.00 | 95.50 | 95.50 | 88.16 | 17,420 |
| Sep 27, 2023 | 95.50 | 96.00 | 95.00 | 95.50 | 88.16 | 49,425 |
| Sep 26, 2023 | 95.50 | 96.00 | 95.00 | 95.50 | 88.16 | 28,303 |
| Sep 25, 2023 | 95.50 | 95.00 | 95.00 | 95.50 | 88.16 | 25,000 |
| Sep 22, 2023 | 95.50 | 96.25 | 95.00 | 95.50 | 88.16 | 2,525,359 |
| Sep 21, 2023 | 95.50 | 96.50 | 95.00 | 95.50 | 88.16 | 35,334 |
| Sep 20, 2023 | 95.25 | 96.30 | 95.50 | 95.50 | 88.16 | 26,306 |
| Sep 19, 2023 | 94.75 | 95.62 | 94.66 | 95.25 | 87.93 | 11,609 |
| Sep 18, 2023 | 93.50 | 94.00 | 93.75 | 94.75 | 87.47 | 18,000 |
| Sep 15, 2023 | 94.00 | 93.75 | 93.00 | 93.50 | 86.32 | 205,971 |
| Sep 14, 2023 | 93.50 | 93.75 | 93.00 | 93.50 | 86.32 | 373,900 |
| Sep 13, 2023 | 93.50 | 93.50 | 92.80 | 93.50 | 86.32 | 277,790 |
| Sep 12, 2023 | 93.50 | 93.50 | 93.00 | 93.50 | 86.32 | 358,016 |
| Sep 11, 2023 | 93.00 | 93.50 | 92.00 | 93.50 | 86.32 | 19,715 |
| Sep 8, 2023 | 93.00 | 92.69 | 92.00 | 93.00 | 85.86 | 16,831 |
| Sep 7, 2023 | 93.50 | 93.00 | 92.00 | 93.00 | 85.86 | 40,934 |
| Sep 6, 2023 | 93.50 | 93.20 | 91.00 | 93.50 | 86.32 | 54,000 |
| Sep 5, 2023 | 93.50 | 93.20 | 93.00 | 93.50 | 86.32 | 15,285 |
| Sep 4, 2023 | 94.00 | 93.60 | 93.00 | 93.00 | 85.86 | 145,013 |
| Sep 1, 2023 | 94.00 | 93.70 | 93.00 | 94.00 | 86.78 | 41,500 |
| Aug 31, 2023 | 94.25 | 94.16 | 93.00 | 94.00 | 86.78 | 71,805 |
| Aug 30, 2023 | 94.50 | 94.40 | 93.50 | 94.25 | 87.01 | 11,000 |
| Aug 29, 2023 | 94.75 | 94.98 | 93.50 | 94.50 | 87.24 | 53,090 |
| Aug 25, 2023 | 94.75 | 94.98 | 93.50 | 94.75 | 87.47 | 16,381 |
| Aug 24, 2023 | 95.00 | 95.00 | 93.50 | 94.75 | 87.47 | 39,935 |
| Aug 23, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 87.70 | 60,000 |
| Aug 22, 2023 | 95.00 | 95.00 | 94.00 | 95.00 | 87.70 | 27,463 |
| Aug 21, 2023 | 95.50 | 95.00 | 93.00 | 95.50 | 88.16 | 48,163 |
| Aug 18, 2023 | 95.50 | 96.00 | 95.00 | 95.50 | 88.16 | 30,583 |
| Aug 17, 2023 | 95.50 | 95.59 | 95.05 | 95.50 | 88.16 | 11,617 |
| Aug 16, 2023 | 95.75 | 95.59 | 95.59 | 95.50 | 88.16 | 3,134 |
| Aug 15, 2023 | 95.75 | 95.75 | 95.00 | 95.75 | 88.39 | 174,256 |
| Aug 14, 2023 | 95.75 | 95.75 | 95.75 | 95.75 | 88.39 | - |
| Aug 11, 2023 | 95.75 | 95.89 | 95.00 | 95.75 | 88.39 | 30,687 |
| Aug 10, 2023 | 95.75 | 96.50 | 95.00 | 95.75 | 88.39 | 90,498 |
| Aug 9, 2023 | 95.75 | 95.90 | 95.90 | 95.75 | 88.39 | 1,031 |
| Aug 8, 2023 | 95.75 | 95.96 | 95.94 | 95.75 | 88.39 | 4,550 |
| Aug 7, 2023 | 95.75 | 95.97 | 95.07 | 95.75 | 88.39 | 6,365 |
| Aug 4, 2023 | 95.75 | 96.00 | 95.38 | 95.50 | 88.16 | 435,353 |
| Aug 3, 2023 | 95.75 | 95.38 | 95.38 | 95.75 | 88.39 | 6,250 |
| Aug 2, 2023 | 95.75 | 96.00 | 95.38 | 95.75 | 88.39 | 22,200 |
| Aug 1, 2023 | 95.75 | 96.00 | 95.35 | 95.75 | 88.39 | 25,177 |
| Jul 31, 2023 | 95.75 | 96.50 | 95.35 | 95.75 | 88.39 | 42,587 |
| Jul 28, 2023 | 96.00 | 95.50 | 95.00 | 95.75 | 88.39 | 43,480 |
| Jul 27, 2023 | 95.75 | 96.00 | 95.35 | 95.75 | 88.39 | 152,260 |
| Jul 26, 2023 | 95.50 | 95.35 | 95.00 | 95.75 | 88.39 | 83,894 |
| Jul 25, 2023 | 95.75 | 95.35 | 95.35 | 95.75 | 88.39 | 650 |
| Jul 24, 2023 | 95.75 | 96.00 | 95.00 | 95.75 | 88.39 | 13,928 |
| Jul 21, 2023 | 95.75 | 96.00 | 95.35 | 95.75 | 88.39 | 13,584 |
| Jul 20, 2023 | 4.50 Dividend | |||||
| Jul 20, 2023 | 98.00 | 98.03 | 95.23 | 95.75 | 88.39 | 274,160 |
| Jul 19, 2023 | 99.00 | 101.00 | 98.44 | 99.50 | 87.70 | 161,298 |
| Jul 18, 2023 | 99.00 | 100.00 | 99.00 | 99.00 | 87.26 | 63,712 |
| Jul 17, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 87.26 | 18,682 |
| Jul 14, 2023 | 99.00 | 99.00 | 98.00 | 99.00 | 87.26 | 70,803 |
| Jul 13, 2023 | 99.00 | 100.00 | 98.44 | 99.00 | 87.26 | 15,462 |
| Jul 12, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 87.26 | 200 |
| Jul 11, 2023 | 99.00 | 99.00 | 98.35 | 99.00 | 87.26 | 21,184 |
| Jul 10, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 87.26 | 25,942 |
| Jul 7, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 87.26 | 11,363 |
| Jul 6, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 87.26 | 1,695 |
| Jul 5, 2023 | 99.00 | 99.06 | 99.06 | 99.00 | 87.26 | 5,028 |
| Jul 4, 2023 | 99.00 | 99.06 | 96.00 | 99.00 | 87.26 | 6,112 |
| Jul 3, 2023 | 99.00 | 100.00 | 98.46 | 99.00 | 87.26 | 63,496 |
| Jun 30, 2023 | 99.00 | 99.22 | 98.46 | 99.00 | 87.26 | 19,718 |
| Jun 29, 2023 | 99.00 | 98.46 | 98.46 | 99.00 | 87.26 | 36,627 |
| Jun 28, 2023 | 99.00 | 98.46 | 98.00 | 99.00 | 87.26 | 78,998 |
| Jun 27, 2023 | 99.25 | 98.50 | 98.46 | 99.00 | 87.26 | 15,621 |
| Jun 26, 2023 | 99.25 | 99.07 | 98.69 | 99.25 | 87.48 | 4,267 |
| Jun 23, 2023 | 99.25 | 99.23 | 99.23 | 99.25 | 87.48 | 952 |
| Jun 22, 2023 | 99.25 | 99.23 | 98.72 | 99.25 | 87.48 | 12,864 |
| Jun 21, 2023 | 99.25 | 99.23 | 99.23 | 99.25 | 87.48 | 1,167 |
| Jun 20, 2023 | 99.00 | 99.23 | 98.50 | 99.25 | 87.48 | 50,970 |
| Jun 19, 2023 | 98.50 | 99.00 | 98.00 | 98.50 | 86.82 | 13,182 |
| Jun 16, 2023 | 99.00 | 99.30 | 98.00 | 98.50 | 86.82 | 392,769 |
| Jun 15, 2023 | 99.00 | 99.32 | 99.00 | 99.00 | 87.26 | 5,731 |
| Jun 14, 2023 | 100.25 | 100.00 | 99.32 | 99.00 | 87.26 | 25,252 |
| Jun 13, 2023 | 100.25 | 100.50 | 100.00 | 100.25 | 88.36 | 15,692 |
| Jun 12, 2023 | 100.25 | 100.00 | 100.00 | 100.25 | 88.36 | 3,858 |
| Jun 9, 2023 | 100.25 | 100.50 | 100.00 | 100.25 | 88.36 | 6,546 |
| Jun 8, 2023 | 100.25 | 100.55 | 99.50 | 100.25 | 88.36 | 30,438 |
| Jun 7, 2023 | 100.25 | 100.55 | 100.50 | 100.25 | 88.36 | 23,962 |
| Jun 6, 2023 | 100.25 | 100.55 | 100.00 | 100.25 | 88.36 | 45,786 |
| Jun 5, 2023 | 100.75 | 100.56 | 100.00 | 100.25 | 88.36 | 74,867 |
| Jun 2, 2023 | 101.00 | 101.50 | 100.00 | 101.00 | 89.02 | 73,761 |
| Jun 1, 2023 | 101.00 | 101.00 | 100.00 | 101.00 | 89.02 | 390,385 |
| May 31, 2023 | 101.00 | 101.00 | 100.56 | 101.00 | 89.02 | 59,340 |
| May 30, 2023 | 101.00 | 100.99 | 100.55 | 101.00 | 89.02 | 10,891 |
| May 26, 2023 | 101.00 | 101.18 | 100.51 | 101.00 | 89.02 | 63,786 |
| May 25, 2023 | 101.00 | 101.20 | 100.00 | 101.00 | 89.02 | 8,466 |
| May 24, 2023 | 101.50 | 101.20 | 101.20 | 101.00 | 89.02 | 4,926 |
| May 23, 2023 | 101.50 | 102.10 | 101.00 | 101.00 | 89.02 | 52,000 |
| May 22, 2023 | 100.50 | 103.00 | 100.05 | 101.50 | 89.46 | 35,025 |
| May 19, 2023 | 100.00 | 101.18 | 100.05 | 100.50 | 88.58 | 16,056 |
| May 18, 2023 | 100.00 | 100.50 | 99.60 | 100.00 | 88.14 | 94,164 |
| May 17, 2023 | 100.00 | 100.48 | 99.70 | 100.00 | 88.14 | 17,043 |
| May 16, 2023 | 99.00 | 99.75 | 99.75 | 99.50 | 87.70 | 15,000 |
| May 15, 2023 | 99.00 | 100.00 | 99.45 | 99.00 | 87.26 | 188,280 |
| May 12, 2023 | 99.00 | 99.49 | 99.48 | 99.00 | 87.26 | 20,702 |
| May 11, 2023 | 99.00 | 100.00 | 98.00 | 99.00 | 87.26 | 147,859 |
| May 10, 2023 | 99.00 | 99.50 | 99.00 | 99.00 | 87.26 | 14,932 |
| May 9, 2023 | 99.00 | 100.00 | 99.75 | 99.00 | 87.26 | 4,106 |
| May 5, 2023 | 99.00 | 99.32 | 99.32 | 99.00 | 87.26 | 6,518 |
| May 4, 2023 | 99.00 | 99.32 | 98.02 | 99.00 | 87.26 | 51,122 |
| May 3, 2023 | 99.00 | 99.35 | 98.00 | 99.00 | 87.26 | 72,193 |
| May 2, 2023 | 99.00 | 99.45 | 98.00 | 99.00 | 87.26 | 77,179 |
| Apr 28, 2023 | 99.00 | 99.80 | 98.00 | 99.00 | 87.26 | 52,151 |
| Apr 27, 2023 | 99.50 | 99.00 | 98.00 | 99.00 | 87.26 | 27,649 |
| Apr 26, 2023 | 100.50 | 100.11 | 99.00 | 99.50 | 87.70 | 22,170 |
Related Tickers
EOHDF Emeco Holdings Limited
0.4200
0.00%
GAM.MC General de Alquiler de Maquinaria, S.A.
1.3300
+0.76%
DNA3.L Doric Nimrod Air Three Limited
52.00
+1.96%
LZRFY Localiza Rent a Car S.A.
9.37
-0.11%
SGF.AX SG Fleet Group Limited
3.1300
-0.32%
EHL.AX Emeco Holdings Limited
0.7250
+0.69%
MOVI3.SA Movida Participações S.A.
7.06
-1.53%
HSS.L HSS Hire Group plc
8.07
+0.92%
FPAY FlexShopper, Inc.
1.0400
-2.80%
SDY.L Speedy Hire Plc
27.00
+1.69%