LSE - Delayed Quote • GBp
HgCapital Trust Ord (HGT.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 | 471.50 | 482.00 | 470.00 | 480.50 | 480.50 | 271,220 |
| Apr 25, 2024 | 476.50 | 486.00 | 468.50 | 470.00 | 470.00 | 779,305 |
| Apr 24, 2024 | 482.50 | 483.00 | 475.00 | 478.50 | 478.50 | 898,730 |
| Apr 23, 2024 | 472.50 | 477.50 | 469.50 | 475.00 | 475.00 | 540,695 |
| Apr 22, 2024 | 471.00 | 477.00 | 468.50 | 470.00 | 470.00 | 1,614,703 |
| Apr 19, 2024 | 477.00 | 486.00 | 468.00 | 470.50 | 470.50 | 566,415 |
| Apr 18, 2024 | 485.00 | 485.00 | 474.43 | 475.00 | 475.00 | 696,360 |
| Apr 17, 2024 | 471.50 | 485.50 | 471.50 | 480.00 | 480.00 | 460,270 |
| Apr 16, 2024 | 488.00 | 490.50 | 471.50 | 472.00 | 472.00 | 764,941 |
| Apr 15, 2024 | 483.50 | 498.00 | 483.00 | 486.00 | 486.00 | 1,004,896 |
| Apr 12, 2024 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | 1,038,049 |
| Apr 11, 2024 | 481.00 | 492.50 | 480.75 | 491.50 | 491.50 | 865,387 |
| Apr 10, 2024 | 483.00 | 498.00 | 478.00 | 482.00 | 482.00 | 1,064,736 |
| Apr 9, 2024 | 492.00 | 495.00 | 484.00 | 486.00 | 486.00 | 1,032,504 |
| Apr 8, 2024 | 479.50 | 499.00 | 465.00 | 488.50 | 488.50 | 558,480 |
| Apr 5, 2024 | 477.00 | 478.00 | 468.18 | 477.50 | 477.50 | 414,281 |
| Apr 4, 2024 | 477.00 | 481.00 | 471.50 | 476.50 | 476.50 | 716,400 |
| Apr 3, 2024 | 475.50 | 481.00 | 471.00 | 481.00 | 481.00 | 593,007 |
| Apr 2, 2024 | 467.00 | 476.00 | 465.00 | 476.00 | 476.00 | 763,459 |
| Mar 28, 2024 | 478.00 | 478.00 | 461.00 | 467.50 | 467.50 | 2,516,206 |
| Mar 27, 2024 | 468.50 | 478.50 | 467.00 | 471.50 | 471.50 | 1,057,712 |
| Mar 26, 2024 | 475.00 | 480.90 | 472.00 | 478.50 | 478.50 | 994,806 |
| Mar 25, 2024 | 478.50 | 480.11 | 472.00 | 479.00 | 479.00 | 1,181,368 |
| Mar 22, 2024 | 462.00 | 482.00 | 459.00 | 479.00 | 479.00 | 1,898,901 |
| Mar 21, 2024 | 0.05 Dividend | |||||
| Mar 21, 2024 | 460.00 | 470.00 | 447.50 | 468.50 | 468.50 | 985,796 |
| Mar 20, 2024 | 460.00 | 460.00 | 447.50 | 453.50 | 453.45 | 348,601 |
| Mar 19, 2024 | 459.50 | 459.50 | 448.00 | 453.50 | 453.45 | 1,722,410 |
| Mar 18, 2024 | 452.50 | 458.00 | 448.00 | 450.00 | 449.96 | 1,279,049 |
| Mar 15, 2024 | 459.00 | 460.00 | 450.00 | 460.00 | 459.95 | 1,245,622 |
| Mar 14, 2024 | 456.00 | 459.50 | 451.00 | 459.00 | 458.95 | 573,265 |
| Mar 13, 2024 | 448.50 | 461.50 | 446.00 | 456.00 | 455.95 | 2,520,283 |
| Mar 12, 2024 | 454.50 | 460.00 | 410.00 | 448.00 | 447.96 | 4,854,202 |
| Mar 11, 2024 | 456.00 | 461.00 | 451.00 | 456.00 | 455.95 | 472,453 |
| Mar 8, 2024 | 460.00 | 461.50 | 451.74 | 461.50 | 461.45 | 834,577 |
| Mar 7, 2024 | 459.50 | 462.00 | 458.00 | 461.00 | 460.95 | 593,640 |
| Mar 6, 2024 | 452.50 | 462.50 | 450.00 | 459.00 | 458.95 | 654,051 |
| Mar 5, 2024 | 452.00 | 458.00 | 448.15 | 455.00 | 454.95 | 367,807 |
| Mar 4, 2024 | 449.00 | 459.50 | 444.00 | 452.00 | 451.96 | 961,892 |
| Mar 1, 2024 | 450.00 | 453.00 | 441.50 | 449.50 | 449.46 | 625,947 |
| Feb 29, 2024 | 448.00 | 448.00 | 439.50 | 440.00 | 439.96 | 568,046 |
| Feb 28, 2024 | 445.00 | 447.50 | 438.00 | 441.50 | 441.46 | 1,015,189 |
| Feb 27, 2024 | 444.00 | 448.50 | 439.00 | 445.00 | 444.96 | 469,461 |
| Feb 26, 2024 | 438.00 | 445.00 | 435.00 | 445.00 | 444.96 | 500,539 |
| Feb 23, 2024 | 435.00 | 444.50 | 435.00 | 436.00 | 435.96 | 685,876 |
| Feb 22, 2024 | 435.50 | 441.00 | 430.99 | 441.00 | 440.96 | 481,759 |
| Feb 21, 2024 | 431.50 | 435.00 | 430.66 | 432.00 | 431.96 | 300,289 |
| Feb 20, 2024 | 431.00 | 439.00 | 431.00 | 433.00 | 432.96 | 297,716 |
| Feb 19, 2024 | 434.00 | 440.00 | 425.55 | 439.00 | 438.96 | 803,203 |
| Feb 16, 2024 | 427.00 | 434.50 | 420.00 | 434.50 | 434.46 | 386,372 |
| Feb 15, 2024 | 413.00 | 423.00 | 412.12 | 423.00 | 422.96 | 2,709,960 |
| Feb 14, 2024 | 415.00 | 415.00 | 410.00 | 410.00 | 409.96 | 672,642 |
| Feb 13, 2024 | 412.50 | 415.50 | 408.00 | 413.50 | 413.46 | 286,263 |
| Feb 12, 2024 | 417.00 | 417.00 | 413.40 | 414.00 | 413.96 | 4,430,700 |
| Feb 9, 2024 | 417.50 | 420.50 | 415.00 | 415.00 | 414.96 | 467,497 |
| Feb 8, 2024 | 420.50 | 425.00 | 416.16 | 417.50 | 417.46 | 532,541 |
| Feb 7, 2024 | 425.50 | 430.50 | 419.50 | 420.00 | 419.96 | 600,425 |
| Feb 6, 2024 | 435.50 | 439.00 | 424.00 | 425.50 | 425.46 | 664,449 |
| Feb 5, 2024 | 430.00 | 439.50 | 426.50 | 433.00 | 432.96 | 438,091 |
| Feb 2, 2024 | 436.00 | 436.00 | 422.50 | 429.50 | 429.46 | 436,193 |
| Feb 1, 2024 | 430.00 | 435.50 | 424.00 | 424.00 | 423.96 | 543,836 |
| Jan 31, 2024 | 435.00 | 435.57 | 427.00 | 431.00 | 430.96 | 1,097,450 |
| Jan 30, 2024 | 433.50 | 436.00 | 427.00 | 432.00 | 431.96 | 484,455 |
| Jan 29, 2024 | 428.50 | 436.00 | 428.50 | 434.00 | 433.96 | 306,009 |
| Jan 26, 2024 | 434.50 | 434.50 | 429.50 | 433.50 | 433.46 | 581,031 |
| Jan 25, 2024 | 428.50 | 433.50 | 424.00 | 432.00 | 431.96 | 333,560 |
| Jan 24, 2024 | 427.50 | 430.98 | 425.50 | 429.00 | 428.96 | 295,101 |
| Jan 23, 2024 | 432.00 | 434.00 | 425.00 | 425.50 | 425.46 | 249,506 |
| Jan 22, 2024 | 429.00 | 434.00 | 426.50 | 434.00 | 433.96 | 626,277 |
| Jan 19, 2024 | 436.00 | 439.50 | 425.00 | 426.00 | 425.96 | 393,905 |
| Jan 18, 2024 | 434.00 | 439.00 | 430.66 | 432.00 | 431.96 | 332,830 |
| Jan 17, 2024 | 428.50 | 433.37 | 425.00 | 427.00 | 426.96 | 979,936 |
| Jan 16, 2024 | 428.00 | 439.00 | 428.00 | 437.00 | 436.96 | 439,467 |
| Jan 15, 2024 | 428.50 | 440.00 | 428.00 | 436.00 | 435.96 | 558,250 |
| Jan 12, 2024 | 439.50 | 439.50 | 431.50 | 432.50 | 432.46 | 199,473 |
| Jan 11, 2024 | 436.00 | 439.00 | 427.00 | 433.00 | 432.96 | 539,419 |
| Jan 10, 2024 | 439.00 | 439.65 | 426.04 | 431.50 | 431.46 | 954,377 |
| Jan 9, 2024 | 432.50 | 440.00 | 427.00 | 440.00 | 439.96 | 1,775,312 |
| Jan 8, 2024 | 429.50 | 435.00 | 425.50 | 427.50 | 427.46 | 538,959 |
| Jan 5, 2024 | 426.50 | 433.50 | 426.50 | 428.00 | 427.96 | 410,420 |
| Jan 4, 2024 | 431.50 | 433.50 | 427.99 | 433.50 | 433.46 | 579,339 |
| Jan 3, 2024 | 434.50 | 434.50 | 427.00 | 427.50 | 427.46 | 456,932 |
| Jan 2, 2024 | 434.00 | 434.50 | 426.50 | 430.00 | 429.96 | 656,783 |
| Dec 29, 2023 | 432.00 | 435.00 | 428.50 | 434.50 | 434.46 | 133,261 |
| Dec 28, 2023 | 427.00 | 436.50 | 426.50 | 430.00 | 429.96 | 345,169 |
| Dec 27, 2023 | 436.50 | 437.50 | 427.50 | 433.00 | 432.96 | 261,275 |
| Dec 22, 2023 | 436.00 | 438.00 | 424.50 | 427.00 | 426.96 | 437,313 |
| Dec 21, 2023 | 440.00 | 446.00 | 423.50 | 433.00 | 432.96 | 655,499 |
| Dec 20, 2023 | 432.00 | 450.18 | 424.00 | 448.50 | 448.46 | 937,487 |
| Dec 19, 2023 | 418.50 | 429.00 | 417.50 | 429.00 | 428.96 | 623,433 |
| Dec 18, 2023 | 417.00 | 419.00 | 414.00 | 419.00 | 418.96 | 1,524,051 |
| Dec 15, 2023 | 411.00 | 420.00 | 411.00 | 417.50 | 417.46 | 1,064,297 |
| Dec 14, 2023 | 406.00 | 415.00 | 401.42 | 414.00 | 413.96 | 717,827 |
| Dec 13, 2023 | 404.00 | 410.00 | 398.53 | 400.00 | 399.96 | 810,487 |
| Dec 12, 2023 | 395.50 | 409.50 | 394.00 | 407.00 | 406.96 | 608,797 |
| Dec 11, 2023 | 398.00 | 402.00 | 391.50 | 399.00 | 398.96 | 752,578 |
| Dec 8, 2023 | 397.00 | 402.00 | 392.21 | 399.50 | 399.46 | 720,551 |
| Dec 7, 2023 | 390.50 | 396.66 | 390.00 | 395.00 | 394.96 | 991,578 |
| Dec 6, 2023 | 387.50 | 397.00 | 387.50 | 392.00 | 391.96 | 738,161 |
| Dec 5, 2023 | 390.50 | 395.50 | 385.50 | 391.50 | 391.46 | 538,109 |
| Dec 4, 2023 | 401.50 | 402.00 | 392.00 | 392.00 | 391.96 | 510,823 |
| Dec 1, 2023 | 399.50 | 407.00 | 397.35 | 400.00 | 399.96 | 221,866 |
| Nov 30, 2023 | 401.00 | 409.00 | 401.00 | 402.50 | 402.46 | 281,355 |
| Nov 29, 2023 | 400.00 | 411.68 | 398.50 | 409.00 | 408.96 | 471,876 |
| Nov 28, 2023 | 400.00 | 409.50 | 396.50 | 408.00 | 407.96 | 327,209 |
| Nov 27, 2023 | 403.00 | 409.50 | 398.06 | 402.00 | 401.96 | 376,681 |
| Nov 24, 2023 | 408.00 | 412.84 | 404.00 | 410.00 | 409.96 | 572,599 |
| Nov 23, 2023 | 402.00 | 410.36 | 401.00 | 407.50 | 407.46 | 547,718 |
| Nov 22, 2023 | 394.00 | 407.50 | 391.50 | 407.50 | 407.46 | 627,161 |
| Nov 21, 2023 | 390.00 | 397.00 | 390.00 | 393.00 | 392.96 | 591,566 |
| Nov 20, 2023 | 390.00 | 397.00 | 387.00 | 389.50 | 389.46 | 498,904 |
| Nov 17, 2023 | 397.00 | 398.00 | 388.50 | 391.00 | 390.96 | 385,182 |
| Nov 16, 2023 | 396.00 | 402.50 | 386.00 | 391.00 | 390.96 | 632,557 |
| Nov 15, 2023 | 395.00 | 404.00 | 392.00 | 401.00 | 400.96 | 1,075,324 |
| Nov 14, 2023 | 385.00 | 398.50 | 380.52 | 396.00 | 395.96 | 974,635 |
| Nov 13, 2023 | 382.50 | 388.50 | 377.00 | 382.50 | 382.46 | 376,139 |
| Nov 10, 2023 | 386.00 | 391.50 | 378.00 | 381.50 | 381.46 | 348,364 |
| Nov 9, 2023 | 390.00 | 399.00 | 386.00 | 388.50 | 388.46 | 619,158 |
| Nov 8, 2023 | 386.50 | 393.50 | 377.71 | 390.00 | 389.96 | 435,370 |
| Nov 7, 2023 | 390.00 | 393.50 | 383.00 | 383.00 | 382.96 | 339,999 |
| Nov 6, 2023 | 397.50 | 398.50 | 384.50 | 386.00 | 385.96 | 272,246 |
| Nov 3, 2023 | 391.50 | 398.50 | 384.84 | 388.00 | 387.96 | 280,354 |
| Nov 2, 2023 | 372.00 | 389.50 | 370.55 | 386.00 | 385.96 | 759,462 |
| Nov 1, 2023 | 374.50 | 375.00 | 366.00 | 370.50 | 370.46 | 271,124 |
| Oct 31, 2023 | 374.50 | 375.00 | 365.00 | 367.50 | 367.46 | 317,068 |
| Oct 30, 2023 | 367.00 | 374.50 | 365.50 | 371.00 | 370.96 | 584,183 |
| Oct 27, 2023 | 369.50 | 375.00 | 364.00 | 365.00 | 364.96 | 556,131 |
| Oct 26, 2023 | 370.00 | 375.00 | 364.50 | 365.50 | 365.46 | 268,600 |
| Oct 25, 2023 | 371.00 | 374.50 | 365.00 | 366.00 | 365.96 | 458,310 |
| Oct 24, 2023 | 370.50 | 375.00 | 366.00 | 367.50 | 367.46 | 295,634 |
| Oct 23, 2023 | 368.00 | 379.50 | 366.50 | 371.50 | 371.46 | 627,411 |
| Oct 20, 2023 | 383.00 | 388.00 | 368.50 | 368.50 | 368.46 | 323,541 |
| Oct 19, 2023 | 387.00 | 395.00 | 380.50 | 382.50 | 382.46 | 379,250 |
| Oct 18, 2023 | 380.50 | 395.00 | 380.50 | 390.50 | 390.46 | 523,295 |
| Oct 17, 2023 | 382.50 | 390.00 | 375.50 | 390.00 | 389.96 | 330,636 |
| Oct 16, 2023 | 381.50 | 387.50 | 375.50 | 379.50 | 379.46 | 125,981 |
| Oct 13, 2023 | 395.00 | 396.50 | 375.00 | 376.50 | 376.46 | 428,324 |
| Oct 12, 2023 | 390.50 | 400.00 | 381.02 | 392.00 | 391.96 | 477,027 |
| Oct 11, 2023 | 384.00 | 391.00 | 383.00 | 385.00 | 384.96 | 334,901 |
| Oct 10, 2023 | 384.50 | 391.00 | 377.08 | 387.00 | 386.96 | 237,431 |
| Oct 9, 2023 | 376.50 | 381.50 | 375.50 | 380.00 | 379.96 | 384,698 |
| Oct 6, 2023 | 374.00 | 382.00 | 370.50 | 376.50 | 376.46 | 370,599 |
| Oct 5, 2023 | 360.00 | 377.35 | 360.00 | 371.00 | 370.96 | 281,719 |
| Oct 4, 2023 | 382.00 | 383.06 | 360.00 | 365.00 | 364.96 | 602,644 |
| Oct 3, 2023 | 377.00 | 384.50 | 377.00 | 381.00 | 380.96 | 496,383 |
| Oct 2, 2023 | 393.00 | 393.00 | 375.00 | 375.50 | 375.46 | 661,560 |
| Sep 29, 2023 | 388.50 | 398.00 | 383.00 | 389.00 | 388.96 | 357,727 |
| Sep 28, 2023 | 2.00 Dividend | |||||
| Sep 28, 2023 | 390.00 | 398.00 | 382.40 | 384.00 | 383.96 | 319,583 |
| Sep 27, 2023 | 397.50 | 400.00 | 388.00 | 390.00 | 387.96 | 387,987 |
| Sep 26, 2023 | 396.50 | 398.50 | 390.00 | 391.00 | 388.96 | 225,612 |
| Sep 25, 2023 | 394.50 | 399.50 | 394.00 | 395.00 | 392.94 | 225,928 |
| Sep 22, 2023 | 405.00 | 405.00 | 395.50 | 397.00 | 394.92 | 445,475 |
| Sep 21, 2023 | 404.00 | 409.00 | 399.40 | 404.50 | 402.39 | 661,580 |
| Sep 20, 2023 | 398.50 | 414.00 | 397.50 | 410.00 | 407.86 | 404,578 |
| Sep 19, 2023 | 401.00 | 409.50 | 396.50 | 396.50 | 394.43 | 495,057 |
| Sep 18, 2023 | 413.50 | 414.00 | 397.50 | 401.00 | 398.90 | 611,311 |
| Sep 15, 2023 | 410.00 | 420.00 | 406.85 | 414.00 | 411.84 | 797,822 |
| Sep 14, 2023 | 396.50 | 416.00 | 391.50 | 416.00 | 413.83 | 635,653 |
| Sep 13, 2023 | 392.50 | 402.00 | 388.00 | 395.50 | 393.43 | 338,627 |
| Sep 12, 2023 | 396.00 | 402.00 | 395.00 | 395.00 | 392.94 | 423,609 |
| Sep 11, 2023 | 386.00 | 403.00 | 386.00 | 397.50 | 395.42 | 437,010 |
| Sep 8, 2023 | 386.00 | 390.50 | 380.50 | 389.00 | 386.97 | 311,859 |
| Sep 7, 2023 | 381.50 | 386.50 | 378.50 | 386.50 | 384.48 | 201,766 |
| Sep 6, 2023 | 379.00 | 383.00 | 376.00 | 381.50 | 379.51 | 544,177 |
| Sep 5, 2023 | 383.50 | 395.50 | 376.50 | 379.00 | 377.02 | 536,438 |
| Sep 4, 2023 | 389.00 | 391.86 | 382.00 | 382.00 | 380.00 | 253,231 |
| Sep 1, 2023 | 386.00 | 396.00 | 380.00 | 384.00 | 381.99 | 287,212 |
| Aug 31, 2023 | 394.00 | 398.00 | 389.00 | 389.00 | 386.97 | 573,259 |
| Aug 30, 2023 | 388.00 | 394.50 | 383.16 | 393.00 | 390.95 | 5,101,458 |
| Aug 29, 2023 | 364.00 | 385.50 | 364.00 | 385.50 | 383.49 | 487,833 |
| Aug 25, 2023 | 367.00 | 374.65 | 365.00 | 366.50 | 364.58 | 180,653 |
| Aug 24, 2023 | 371.50 | 376.80 | 366.70 | 368.50 | 366.57 | 391,426 |
| Aug 23, 2023 | 370.00 | 372.50 | 365.00 | 365.50 | 363.59 | 702,958 |
| Aug 22, 2023 | 370.00 | 375.00 | 363.00 | 364.00 | 362.10 | 613,031 |
| Aug 21, 2023 | 386.00 | 388.50 | 357.00 | 357.50 | 355.63 | 656,867 |
| Aug 18, 2023 | 379.00 | 383.50 | 365.00 | 377.00 | 375.03 | 612,000 |
| Aug 17, 2023 | 403.00 | 403.00 | 377.50 | 379.00 | 377.02 | 294,962 |
| Aug 16, 2023 | 403.00 | 407.50 | 386.90 | 387.00 | 384.98 | 421,226 |
| Aug 15, 2023 | 402.00 | 411.50 | 399.00 | 399.00 | 396.91 | 527,828 |
| Aug 14, 2023 | 403.50 | 411.50 | 398.98 | 407.00 | 404.87 | 289,802 |
| Aug 11, 2023 | 401.00 | 407.50 | 401.00 | 403.00 | 400.89 | 299,443 |
| Aug 10, 2023 | 418.50 | 419.50 | 400.00 | 406.50 | 404.38 | 801,390 |
| Aug 9, 2023 | 405.00 | 419.65 | 398.00 | 416.50 | 414.32 | 877,520 |
| Aug 8, 2023 | 394.50 | 405.00 | 390.96 | 404.00 | 401.89 | 576,809 |
| Aug 7, 2023 | 389.00 | 395.00 | 387.05 | 394.50 | 392.44 | 450,765 |
| Aug 4, 2023 | 388.00 | 393.50 | 382.00 | 388.50 | 386.47 | 210,835 |
| Aug 3, 2023 | 385.50 | 389.00 | 380.00 | 386.50 | 384.48 | 173,034 |
| Aug 2, 2023 | 379.50 | 389.00 | 379.50 | 386.50 | 384.48 | 205,688 |
| Aug 1, 2023 | 390.50 | 393.50 | 382.00 | 393.00 | 390.95 | 350,884 |
| Jul 31, 2023 | 385.00 | 393.50 | 382.32 | 390.00 | 387.96 | 287,845 |
| Jul 28, 2023 | 387.50 | 388.00 | 378.00 | 386.00 | 383.98 | 367,649 |
| Jul 27, 2023 | 384.00 | 388.00 | 375.23 | 388.00 | 385.97 | 218,374 |
| Jul 26, 2023 | 382.00 | 386.00 | 375.00 | 376.50 | 374.53 | 450,713 |
| Jul 25, 2023 | 375.00 | 378.50 | 370.59 | 378.50 | 376.52 | 348,179 |
| Jul 24, 2023 | 375.00 | 381.09 | 369.00 | 376.50 | 374.53 | 512,559 |
| Jul 21, 2023 | 377.00 | 382.71 | 375.00 | 378.00 | 376.02 | 574,617 |
| Jul 20, 2023 | 391.00 | 398.50 | 377.50 | 380.50 | 378.51 | 435,005 |
| Jul 19, 2023 | 375.50 | 400.00 | 373.73 | 392.50 | 390.45 | 687,728 |
| Jul 18, 2023 | 368.50 | 374.00 | 366.00 | 370.50 | 368.56 | 254,418 |
| Jul 17, 2023 | 380.00 | 382.50 | 364.00 | 366.00 | 364.09 | 415,898 |
| Jul 14, 2023 | 382.00 | 388.22 | 376.00 | 376.00 | 374.03 | 507,021 |
| Jul 13, 2023 | 380.00 | 390.00 | 375.00 | 389.50 | 387.46 | 398,344 |
| Jul 12, 2023 | 364.50 | 380.92 | 359.00 | 375.50 | 373.54 | 492,336 |
| Jul 11, 2023 | 361.50 | 367.45 | 351.49 | 359.00 | 357.12 | 685,226 |
| Jul 10, 2023 | 356.00 | 361.46 | 352.00 | 356.00 | 354.14 | 266,756 |
| Jul 7, 2023 | 358.00 | 361.86 | 348.50 | 355.50 | 353.64 | 655,496 |
| Jul 6, 2023 | 365.00 | 368.33 | 353.50 | 353.50 | 351.65 | 432,546 |
| Jul 5, 2023 | 368.50 | 374.69 | 360.00 | 367.00 | 365.08 | 503,123 |
| Jul 4, 2023 | 369.00 | 372.50 | 367.51 | 369.50 | 367.57 | 209,520 |
| Jul 3, 2023 | 371.50 | 375.48 | 365.90 | 367.50 | 365.58 | 276,968 |
| Jun 30, 2023 | 370.00 | 373.47 | 366.50 | 370.50 | 368.56 | 216,447 |
| Jun 29, 2023 | 375.00 | 379.56 | 366.50 | 368.00 | 366.08 | 343,659 |
| Jun 28, 2023 | 358.00 | 380.00 | 358.00 | 378.00 | 376.02 | 683,085 |
| Jun 27, 2023 | 360.00 | 370.00 | 359.08 | 365.00 | 363.09 | 519,167 |
| Jun 26, 2023 | 364.50 | 368.39 | 354.00 | 359.00 | 357.12 | 507,990 |
| Jun 23, 2023 | 364.00 | 370.00 | 360.93 | 363.50 | 361.60 | 435,976 |
| Jun 22, 2023 | 365.50 | 370.00 | 359.00 | 361.00 | 359.11 | 426,434 |
| Jun 21, 2023 | 367.50 | 370.50 | 362.50 | 368.00 | 366.08 | 508,560 |
| Jun 20, 2023 | 381.00 | 381.00 | 367.90 | 370.00 | 368.07 | 574,270 |
| Jun 19, 2023 | 389.00 | 395.00 | 373.00 | 378.00 | 376.02 | 682,214 |
| Jun 16, 2023 | 398.00 | 398.00 | 386.00 | 389.50 | 387.46 | 1,048,649 |
| Jun 15, 2023 | 400.50 | 400.50 | 390.00 | 391.50 | 389.45 | 752,846 |
| Jun 14, 2023 | 398.00 | 404.50 | 397.00 | 397.00 | 394.92 | 1,163,701 |
| Jun 13, 2023 | 408.00 | 414.00 | 397.00 | 398.00 | 395.92 | 629,630 |
| Jun 12, 2023 | 414.00 | 414.62 | 404.81 | 409.00 | 406.86 | 392,125 |
| Jun 9, 2023 | 409.00 | 415.78 | 402.50 | 412.00 | 409.85 | 1,481,176 |
| Jun 8, 2023 | 407.00 | 409.50 | 399.50 | 402.00 | 399.90 | 2,397,243 |
| Jun 7, 2023 | 395.00 | 407.00 | 395.00 | 407.00 | 404.87 | 801,669 |
| Jun 6, 2023 | 398.00 | 406.00 | 392.00 | 404.50 | 402.39 | 729,432 |
| Jun 5, 2023 | 397.50 | 406.11 | 395.00 | 398.50 | 396.42 | 558,049 |
| Jun 2, 2023 | 401.00 | 405.50 | 395.50 | 400.00 | 397.91 | 590,250 |
| Jun 1, 2023 | 405.00 | 405.00 | 391.50 | 397.50 | 395.42 | 1,012,657 |
| May 31, 2023 | 393.00 | 403.00 | 393.00 | 401.50 | 399.40 | 974,002 |
| May 30, 2023 | 383.50 | 405.50 | 383.50 | 400.00 | 397.91 | 1,017,767 |
| May 26, 2023 | 381.50 | 397.00 | 377.44 | 396.50 | 394.43 | 869,814 |
| May 25, 2023 | 380.50 | 389.11 | 379.50 | 381.50 | 379.51 | 371,266 |
| May 24, 2023 | 389.00 | 389.00 | 380.00 | 382.00 | 380.00 | 916,764 |
| May 23, 2023 | 381.00 | 392.00 | 378.50 | 389.50 | 387.46 | 628,430 |
| May 22, 2023 | 380.00 | 383.50 | 372.50 | 381.00 | 379.01 | 1,186,496 |
| May 19, 2023 | 378.00 | 383.50 | 371.94 | 374.00 | 372.05 | 554,194 |
| May 18, 2023 | 375.00 | 379.50 | 370.00 | 373.50 | 371.55 | 458,439 |
| May 17, 2023 | 370.50 | 375.50 | 370.04 | 373.50 | 371.55 | 2,397,425 |
| May 16, 2023 | 375.00 | 379.73 | 371.50 | 375.50 | 373.54 | 4,742,551 |
| May 15, 2023 | 366.00 | 379.42 | 365.00 | 375.00 | 373.04 | 3,010,114 |
| May 12, 2023 | 357.00 | 365.50 | 352.99 | 363.50 | 361.60 | 717,580 |
| May 11, 2023 | 349.00 | 359.00 | 349.00 | 359.00 | 357.12 | 789,398 |
| May 10, 2023 | 358.00 | 360.00 | 349.00 | 352.50 | 350.66 | 444,657 |
| May 9, 2023 | 358.50 | 359.00 | 351.00 | 354.00 | 352.15 | 1,134,789 |
| May 5, 2023 | 349.50 | 359.50 | 347.00 | 359.00 | 357.12 | 896,972 |
| May 4, 2023 | 347.00 | 349.50 | 341.00 | 349.50 | 347.67 | 496,129 |
| May 3, 2023 | 340.50 | 345.00 | 337.31 | 341.50 | 339.71 | 662,704 |
| May 2, 2023 | 345.00 | 351.00 | 337.61 | 340.00 | 338.22 | 610,139 |
| Apr 28, 2023 | 338.00 | 344.50 | 338.00 | 344.50 | 342.70 | 399,159 |
| Apr 27, 2023 | 332.00 | 341.24 | 329.64 | 340.00 | 338.22 | 584,865 |
| Apr 26, 2023 | 330.00 | 333.00 | 327.55 | 332.50 | 330.76 | 437,519 |
Related Tickers
OCI.L Oakley Capital Investments Ord
476.50
+0.11%
HVPE.L HarbourVest Global Priv Equity Ord
2,290.00
+0.66%
EWI.L Edinburgh Worldwide Ord
140.60
+0.72%
III.L 3i Group Ord
2,879.00
+1.27%
FEV.L Fidelity European Trust Ord
390.00
+1.56%
AIE.L Ashoka India Equity Investment Ord
269.00
+0.75%
MTE.L Montanaro European Smaller Ord
137.50
+1.48%
AGT.L AVI Global Trust Ord
236.50
+1.94%
THRG.L BlackRock Throgmorton Trust Ord
589.00
+1.03%
ATT.L Allianz Technology Trust Ord
347.50
+3.73%