LSE - Delayed Quote • GBp
India Capital Growth Ord (IGC.L)
At close: April 26 at 4:37 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 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 212,910 |
| Apr 25, 2024 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 111,358 |
| Apr 24, 2024 | 168.50 | 169.50 | 165.00 | 168.00 | 168.00 | 280,063 |
| Apr 23, 2024 | 168.50 | 170.00 | 165.50 | 168.00 | 168.00 | 213,185 |
| Apr 22, 2024 | 167.00 | 169.00 | 160.50 | 166.00 | 166.00 | 200,968 |
| Apr 19, 2024 | 165.00 | 166.50 | 160.50 | 163.00 | 163.00 | 557,171 |
| Apr 18, 2024 | 168.00 | 168.50 | 162.50 | 164.00 | 164.00 | 229,057 |
| Apr 17, 2024 | 165.00 | 168.50 | 162.01 | 166.00 | 166.00 | 169,871 |
| Apr 16, 2024 | 169.00 | 169.00 | 160.50 | 165.00 | 165.00 | 139,409 |
| Apr 15, 2024 | 161.50 | 168.50 | 161.50 | 166.00 | 166.00 | 225,997 |
| Apr 12, 2024 | 166.00 | 168.50 | 160.50 | 166.00 | 166.00 | 235,694 |
| Apr 11, 2024 | 165.50 | 165.50 | 161.00 | 163.00 | 163.00 | 234,264 |
| Apr 10, 2024 | 166.00 | 166.30 | 162.00 | 164.00 | 164.00 | 215,121 |
| Apr 9, 2024 | 165.00 | 169.50 | 160.50 | 165.00 | 165.00 | 542,683 |
| Apr 8, 2024 | 165.00 | 169.00 | 163.50 | 165.50 | 165.50 | 470,587 |
| Apr 5, 2024 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 267,624 |
| Apr 4, 2024 | 166.00 | 166.50 | 161.50 | 166.50 | 166.50 | 308,525 |
| Apr 3, 2024 | 165.00 | 166.50 | 162.50 | 166.00 | 166.00 | 551,419 |
| Apr 2, 2024 | 161.00 | 162.00 | 158.50 | 162.00 | 162.00 | 607,231 |
| Mar 28, 2024 | 164.00 | 166.70 | 159.50 | 159.50 | 159.50 | 288,987 |
| Mar 27, 2024 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | 367,610 |
| Mar 26, 2024 | 166.00 | 166.00 | 159.50 | 161.50 | 161.50 | 510,505 |
| Mar 25, 2024 | 163.50 | 163.60 | 155.00 | 162.00 | 162.00 | 450,821 |
| Mar 22, 2024 | 163.00 | 163.00 | 158.50 | 161.50 | 161.50 | 559,810 |
| Mar 21, 2024 | 158.00 | 163.00 | 156.32 | 160.00 | 160.00 | 899,169 |
| Mar 20, 2024 | 146.00 | 159.00 | 144.00 | 156.00 | 156.00 | 1,186,815 |
| Mar 19, 2024 | 147.00 | 148.00 | 143.00 | 145.50 | 145.50 | 2,060,673 |
| Mar 18, 2024 | 152.50 | 155.50 | 145.39 | 147.00 | 147.00 | 1,704,571 |
| Mar 15, 2024 | 159.00 | 160.50 | 149.50 | 154.00 | 154.00 | 1,867,626 |
| Mar 14, 2024 | 159.50 | 164.00 | 157.50 | 158.00 | 158.00 | 613,844 |
| Mar 13, 2024 | 174.50 | 174.50 | 156.50 | 158.00 | 158.00 | 2,141,110 |
| Mar 12, 2024 | 179.50 | 181.00 | 174.00 | 174.50 | 174.50 | 756,979 |
| Mar 11, 2024 | 182.00 | 186.00 | 178.00 | 178.00 | 178.00 | 486,934 |
| Mar 8, 2024 | 185.00 | 187.50 | 180.00 | 182.00 | 182.00 | 385,922 |
| Mar 7, 2024 | 183.50 | 185.50 | 180.50 | 181.50 | 181.50 | 364,646 |
| Mar 6, 2024 | 184.00 | 188.00 | 181.50 | 183.00 | 183.00 | 799,371 |
| Mar 5, 2024 | 187.00 | 192.50 | 184.00 | 184.00 | 184.00 | 348,090 |
| Mar 4, 2024 | 188.50 | 190.50 | 185.50 | 185.50 | 185.50 | 632,301 |
| Mar 1, 2024 | 189.00 | 191.00 | 182.50 | 189.50 | 189.50 | 436,465 |
| Feb 29, 2024 | 188.00 | 189.50 | 184.50 | 186.50 | 186.50 | 290,458 |
| Feb 28, 2024 | 185.00 | 188.50 | 182.50 | 183.50 | 183.50 | 474,430 |
| Feb 27, 2024 | 188.00 | 189.00 | 185.50 | 187.00 | 187.00 | 455,218 |
| Feb 26, 2024 | 187.50 | 188.00 | 183.00 | 186.50 | 186.50 | 467,346 |
| Feb 23, 2024 | 188.00 | 189.50 | 182.00 | 186.00 | 186.00 | 444,109 |
| Feb 22, 2024 | 185.50 | 190.00 | 182.00 | 185.00 | 185.00 | 475,492 |
| Feb 21, 2024 | 187.00 | 190.00 | 181.50 | 185.00 | 185.00 | 450,950 |
| Feb 20, 2024 | 185.00 | 190.50 | 181.50 | 187.00 | 187.00 | 485,924 |
| Feb 19, 2024 | 187.00 | 190.50 | 183.50 | 183.50 | 183.50 | 547,202 |
| Feb 16, 2024 | 186.00 | 189.00 | 185.00 | 185.50 | 185.50 | 953,782 |
| Feb 15, 2024 | 181.50 | 184.50 | 181.20 | 183.00 | 183.00 | 213,351 |
| Feb 14, 2024 | 181.50 | 184.00 | 180.50 | 181.50 | 181.50 | 809,419 |
| Feb 13, 2024 | 181.50 | 184.00 | 179.50 | 181.50 | 181.50 | 357,262 |
| Feb 12, 2024 | 185.50 | 190.50 | 178.00 | 181.50 | 181.50 | 560,913 |
| Feb 9, 2024 | 187.00 | 192.50 | 183.00 | 184.50 | 184.50 | 515,612 |
| Feb 8, 2024 | 187.00 | 192.50 | 183.00 | 185.00 | 185.00 | 555,724 |
| Feb 7, 2024 | 189.00 | 192.50 | 185.81 | 187.00 | 187.00 | 756,739 |
| Feb 6, 2024 | 190.00 | 192.50 | 184.82 | 186.50 | 186.50 | 687,810 |
| Feb 5, 2024 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 812,565 |
| Feb 2, 2024 | 189.00 | 192.00 | 184.00 | 186.00 | 186.00 | 1,557,821 |
| Feb 1, 2024 | 187.50 | 188.00 | 181.50 | 187.00 | 187.00 | 380,619 |
| Jan 31, 2024 | 186.00 | 187.50 | 183.50 | 185.75 | 185.75 | 372,366 |
| Jan 30, 2024 | 185.00 | 187.00 | 182.00 | 184.50 | 184.50 | 1,040,000 |
| Jan 29, 2024 | 182.00 | 185.00 | 181.50 | 183.50 | 183.50 | 768,173 |
| Jan 26, 2024 | 181.00 | 182.00 | 178.47 | 182.00 | 182.00 | 494,114 |
| Jan 25, 2024 | 180.00 | 181.00 | 176.60 | 178.00 | 178.00 | 395,381 |
| Jan 24, 2024 | 177.50 | 180.00 | 174.16 | 178.50 | 178.50 | 346,792 |
| Jan 23, 2024 | 177.50 | 178.50 | 172.50 | 177.00 | 177.00 | 463,178 |
| Jan 22, 2024 | 177.00 | 177.00 | 174.50 | 176.50 | 176.50 | 444,975 |
| Jan 19, 2024 | 173.00 | 177.00 | 171.88 | 177.00 | 177.00 | 372,224 |
| Jan 18, 2024 | 172.50 | 174.50 | 168.50 | 172.00 | 172.00 | 279,660 |
| Jan 17, 2024 | 169.50 | 172.50 | 168.50 | 169.00 | 169.00 | 202,872 |
| Jan 16, 2024 | 174.00 | 174.50 | 170.50 | 170.50 | 170.50 | 203,959 |
| Jan 15, 2024 | 175.00 | 175.00 | 171.11 | 173.00 | 173.00 | 402,874 |
| Jan 12, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 429,984 |
| Jan 11, 2024 | 179.00 | 179.00 | 171.41 | 173.00 | 173.00 | 387,449 |
| Jan 10, 2024 | 176.00 | 176.00 | 173.50 | 173.50 | 173.50 | 311,704 |
| Jan 9, 2024 | 174.50 | 177.00 | 173.68 | 173.75 | 173.75 | 323,689 |
| Jan 8, 2024 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | 433,120 |
| Jan 5, 2024 | 175.50 | 176.50 | 174.89 | 175.00 | 175.00 | 566,834 |
| Jan 4, 2024 | 176.00 | 176.28 | 174.00 | 175.00 | 175.00 | 753,461 |
| Jan 3, 2024 | 176.00 | 176.50 | 171.00 | 174.00 | 174.00 | 404,245 |
| Jan 2, 2024 | 175.50 | 176.50 | 168.50 | 174.00 | 174.00 | 632,011 |
| Dec 29, 2023 | 173.50 | 175.00 | 169.57 | 173.00 | 173.00 | 213,871 |
| Dec 28, 2023 | 172.50 | 173.50 | 166.50 | 171.50 | 171.50 | 200,496 |
| Dec 27, 2023 | 167.50 | 173.00 | 166.50 | 169.00 | 169.00 | 473,410 |
| Dec 22, 2023 | 168.00 | 170.50 | 165.50 | 167.00 | 167.00 | 404,770 |
| Dec 21, 2023 | 170.00 | 170.50 | 166.00 | 166.50 | 166.50 | 709,719 |
| Dec 20, 2023 | 169.00 | 173.00 | 167.50 | 170.50 | 170.50 | 333,651 |
| Dec 19, 2023 | 168.50 | 173.00 | 168.50 | 168.50 | 168.50 | 397,732 |
| Dec 18, 2023 | 171.50 | 173.50 | 168.50 | 168.50 | 168.50 | 457,434 |
| Dec 15, 2023 | 173.00 | 173.50 | 169.57 | 171.50 | 171.50 | 535,056 |
| Dec 14, 2023 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 581,814 |
| Dec 13, 2023 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 630,707 |
| Dec 12, 2023 | 169.00 | 172.17 | 169.00 | 170.00 | 170.00 | 687,155 |
| Dec 11, 2023 | 170.00 | 172.00 | 168.55 | 169.50 | 169.50 | 671,711 |
| Dec 8, 2023 | 171.00 | 172.50 | 169.18 | 170.00 | 170.00 | 658,895 |
| Dec 7, 2023 | 170.50 | 171.13 | 169.50 | 169.75 | 169.75 | 171,690 |
| Dec 6, 2023 | 171.00 | 172.50 | 168.92 | 169.25 | 169.25 | 762,109 |
| Dec 5, 2023 | 169.00 | 173.00 | 167.50 | 169.00 | 169.00 | 379,529 |
| Dec 4, 2023 | 168.00 | 172.00 | 167.58 | 169.75 | 169.75 | 449,139 |
| Dec 1, 2023 | 167.00 | 167.50 | 166.00 | 167.00 | 167.00 | 606,138 |
| Nov 30, 2023 | 167.00 | 167.50 | 165.00 | 166.50 | 166.50 | 291,164 |
| Nov 29, 2023 | 166.00 | 167.50 | 165.00 | 166.00 | 166.00 | 425,712 |
| Nov 28, 2023 | 168.00 | 171.00 | 166.50 | 166.50 | 166.50 | 452,252 |
| Nov 27, 2023 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | 441,032 |
| Nov 24, 2023 | 169.00 | 171.00 | 168.50 | 168.50 | 168.50 | 368,698 |
| Nov 23, 2023 | 169.50 | 171.00 | 168.50 | 169.00 | 169.00 | 338,045 |
| Nov 22, 2023 | 169.00 | 170.00 | 168.50 | 169.00 | 169.00 | 268,075 |
| Nov 21, 2023 | 169.50 | 171.00 | 167.00 | 168.75 | 168.75 | 341,011 |
| Nov 20, 2023 | 169.50 | 170.50 | 166.50 | 168.00 | 168.00 | 509,598 |
| Nov 17, 2023 | 169.00 | 170.50 | 163.00 | 168.00 | 168.00 | 471,700 |
| Nov 16, 2023 | 167.00 | 170.00 | 166.50 | 167.00 | 167.00 | 261,310 |
| Nov 15, 2023 | 166.50 | 168.50 | 166.50 | 166.50 | 166.50 | 658,115 |
| Nov 14, 2023 | 166.50 | 168.00 | 166.50 | 167.00 | 167.00 | 577,211 |
| Nov 13, 2023 | 164.00 | 167.00 | 162.70 | 166.50 | 166.50 | 1,128,604 |
| Nov 10, 2023 | 162.00 | 164.00 | 157.50 | 161.50 | 161.50 | 325,443 |
| Nov 9, 2023 | 159.50 | 162.50 | 154.50 | 159.00 | 159.00 | 270,295 |
| Nov 8, 2023 | 159.00 | 159.50 | 154.50 | 158.50 | 158.50 | 255,887 |
| Nov 7, 2023 | 158.50 | 160.00 | 154.50 | 157.50 | 157.50 | 280,229 |
| Nov 6, 2023 | 158.50 | 160.00 | 156.00 | 159.00 | 159.00 | 193,923 |
| Nov 3, 2023 | 157.50 | 160.00 | 156.00 | 158.50 | 158.50 | 382,972 |
| Nov 2, 2023 | 149.50 | 157.50 | 149.50 | 155.50 | 155.50 | 380,108 |
| Nov 1, 2023 | 148.00 | 154.50 | 148.00 | 149.00 | 149.00 | 278,708 |
| Oct 31, 2023 | 145.00 | 152.00 | 143.79 | 147.00 | 147.00 | 223,440 |
| Oct 30, 2023 | 144.00 | 147.00 | 140.50 | 145.00 | 145.00 | 363,994 |
| Oct 27, 2023 | 143.00 | 144.00 | 140.50 | 144.00 | 144.00 | 731,253 |
| Oct 26, 2023 | 146.00 | 147.00 | 141.50 | 142.00 | 142.00 | 761,797 |
| Oct 25, 2023 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | 140,179 |
| Oct 24, 2023 | 151.00 | 152.50 | 147.00 | 147.00 | 147.00 | 155,984 |
| Oct 23, 2023 | 154.00 | 156.50 | 147.00 | 148.50 | 148.50 | 847,071 |
| Oct 20, 2023 | 154.00 | 158.50 | 152.40 | 154.50 | 154.50 | 244,755 |
| Oct 19, 2023 | 156.00 | 158.50 | 154.50 | 154.50 | 154.50 | 161,137 |
| Oct 18, 2023 | 158.00 | 159.00 | 157.50 | 159.00 | 159.00 | 67,492 |
| Oct 17, 2023 | 159.00 | 159.50 | 156.50 | 159.00 | 159.00 | 227,697 |
| Oct 16, 2023 | 156.50 | 160.00 | 156.50 | 157.50 | 157.50 | 213,554 |
| Oct 13, 2023 | 158.00 | 160.50 | 157.00 | 158.50 | 158.50 | 300,696 |
| Oct 12, 2023 | 159.50 | 161.50 | 157.00 | 158.00 | 158.00 | 333,087 |
| Oct 11, 2023 | 159.00 | 160.50 | 156.50 | 159.50 | 159.50 | 221,793 |
| Oct 10, 2023 | 160.50 | 161.50 | 159.00 | 160.50 | 160.50 | 407,172 |
| Oct 9, 2023 | 162.00 | 162.50 | 159.00 | 159.00 | 159.00 | 190,262 |
| Oct 6, 2023 | 161.50 | 161.50 | 160.00 | 161.00 | 161.00 | 129,782 |
| Oct 5, 2023 | 160.00 | 162.50 | 160.00 | 161.00 | 161.00 | 224,775 |
| Oct 4, 2023 | 160.00 | 160.50 | 156.50 | 157.50 | 157.50 | 229,801 |
| Oct 3, 2023 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 210,453 |
| Oct 2, 2023 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 335,356 |
| Sep 29, 2023 | 160.50 | 163.00 | 159.50 | 160.00 | 160.00 | 125,630 |
| Sep 28, 2023 | 160.50 | 163.00 | 159.00 | 159.50 | 159.50 | 280,959 |
| Sep 27, 2023 | 160.50 | 161.79 | 159.09 | 160.50 | 160.50 | 406,012 |
| Sep 26, 2023 | 158.50 | 161.00 | 156.50 | 161.00 | 161.00 | 86,183 |
| Sep 25, 2023 | 158.00 | 162.00 | 156.50 | 159.00 | 159.00 | 346,287 |
| Sep 22, 2023 | 155.00 | 161.50 | 155.00 | 161.50 | 161.50 | 495,365 |
| Sep 21, 2023 | 156.50 | 160.50 | 154.50 | 154.50 | 154.50 | 327,722 |
| Sep 20, 2023 | 161.50 | 163.50 | 157.00 | 159.50 | 159.50 | 389,175 |
| Sep 19, 2023 | 166.00 | 166.00 | 161.50 | 161.50 | 161.50 | 274,838 |
| Sep 18, 2023 | 162.50 | 165.50 | 161.00 | 162.00 | 162.00 | 432,476 |
| Sep 15, 2023 | 163.50 | 165.50 | 161.00 | 162.00 | 162.00 | 554,986 |
| Sep 14, 2023 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | 374,236 |
| Sep 13, 2023 | 163.50 | 164.00 | 157.00 | 159.75 | 159.75 | 274,256 |
| Sep 12, 2023 | 164.00 | 166.00 | 160.00 | 162.00 | 162.00 | 700,619 |
| Sep 11, 2023 | 165.00 | 166.00 | 161.50 | 163.50 | 163.50 | 984,684 |
| Sep 8, 2023 | 164.00 | 164.00 | 162.35 | 162.50 | 162.50 | 682,877 |
| Sep 7, 2023 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 839,893 |
| Sep 6, 2023 | 163.00 | 163.50 | 160.68 | 161.00 | 161.00 | 867,331 |
| Sep 5, 2023 | 160.50 | 163.00 | 155.50 | 162.00 | 162.00 | 1,036,572 |
| Sep 4, 2023 | 160.50 | 161.00 | 158.00 | 160.00 | 160.00 | 922,891 |
| Sep 1, 2023 | 157.50 | 160.50 | 157.00 | 159.00 | 159.00 | 792,639 |
| Aug 31, 2023 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 530,917 |
| Aug 30, 2023 | 154.50 | 157.50 | 154.50 | 156.00 | 156.00 | 546,232 |
| Aug 29, 2023 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 741,069 |
| Aug 25, 2023 | 155.00 | 156.00 | 154.35 | 155.00 | 155.00 | 834,949 |
| Aug 24, 2023 | 153.50 | 155.00 | 153.48 | 154.00 | 154.00 | 649,208 |
| Aug 23, 2023 | 152.50 | 154.00 | 152.10 | 153.50 | 153.50 | 644,571 |
| Aug 22, 2023 | 152.50 | 153.50 | 150.50 | 152.50 | 152.50 | 244,575 |
| Aug 21, 2023 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 279,767 |
| Aug 18, 2023 | 151.50 | 152.50 | 149.50 | 151.50 | 151.50 | 305,381 |
| Aug 17, 2023 | 152.00 | 153.00 | 149.50 | 152.00 | 152.00 | 507,045 |
| Aug 16, 2023 | 151.00 | 151.09 | 149.22 | 150.00 | 150.00 | 335,885 |
| Aug 15, 2023 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 237,161 |
| Aug 14, 2023 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 399,079 |
| Aug 11, 2023 | 151.50 | 153.50 | 150.00 | 151.00 | 151.00 | 266,179 |
| Aug 10, 2023 | 152.00 | 153.50 | 151.50 | 151.50 | 151.50 | 461,011 |
| Aug 9, 2023 | 149.00 | 154.00 | 148.87 | 151.00 | 151.00 | 676,317 |
| Aug 8, 2023 | 147.50 | 148.50 | 145.50 | 148.50 | 148.50 | 113,499 |
| Aug 7, 2023 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 155,926 |
| Aug 4, 2023 | 147.00 | 147.00 | 144.73 | 146.50 | 146.50 | 147,027 |
| Aug 3, 2023 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 227,007 |
| Aug 2, 2023 | 146.00 | 146.78 | 145.00 | 146.00 | 146.00 | 213,964 |
| Aug 1, 2023 | 146.00 | 146.50 | 144.00 | 146.50 | 146.50 | 453,736 |
| Jul 31, 2023 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 493,328 |
| Jul 28, 2023 | 143.00 | 145.07 | 141.50 | 142.50 | 142.50 | 228,299 |
| Jul 27, 2023 | 144.00 | 146.00 | 143.50 | 144.50 | 144.50 | 479,531 |
| Jul 26, 2023 | 143.00 | 145.00 | 141.50 | 145.00 | 145.00 | 268,167 |
| Jul 25, 2023 | 142.00 | 143.00 | 141.14 | 143.00 | 143.00 | 249,098 |
| Jul 24, 2023 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 86,489 |
| Jul 21, 2023 | 141.50 | 143.00 | 137.56 | 142.50 | 142.50 | 73,045 |
| Jul 20, 2023 | 142.50 | 143.50 | 141.00 | 142.50 | 142.50 | 354,828 |
| Jul 19, 2023 | 140.50 | 141.50 | 139.52 | 141.50 | 141.50 | 192,295 |
| Jul 18, 2023 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 92,415 |
| Jul 17, 2023 | 141.00 | 141.00 | 137.88 | 138.50 | 138.50 | 146,517 |
| Jul 14, 2023 | 139.50 | 140.68 | 137.57 | 139.50 | 139.50 | 275,915 |
| Jul 13, 2023 | 140.50 | 140.50 | 139.42 | 140.00 | 140.00 | 205,761 |
| Jul 12, 2023 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 147,496 |
| Jul 11, 2023 | 140.00 | 143.00 | 139.43 | 140.00 | 140.00 | 253,473 |
| Jul 10, 2023 | 142.00 | 142.60 | 140.30 | 140.50 | 140.50 | 187,225 |
| Jul 7, 2023 | 141.00 | 143.00 | 140.79 | 141.50 | 141.50 | 437,693 |
| Jul 6, 2023 | 141.00 | 143.65 | 136.50 | 142.00 | 142.00 | 371,013 |
| Jul 5, 2023 | 141.50 | 143.00 | 141.50 | 141.50 | 141.50 | 331,650 |
| Jul 4, 2023 | 141.00 | 142.00 | 135.50 | 141.00 | 141.00 | 422,035 |
| Jul 3, 2023 | 141.50 | 142.00 | 137.01 | 140.50 | 140.50 | 250,751 |
| Jun 30, 2023 | 136.50 | 144.00 | 136.49 | 144.00 | 144.00 | 273,170 |
| Jun 29, 2023 | 137.00 | 138.50 | 135.00 | 135.00 | 135.00 | 289,143 |
| Jun 28, 2023 | 136.50 | 138.00 | 136.45 | 136.50 | 136.50 | 256,907 |
| Jun 27, 2023 | 137.50 | 139.50 | 135.88 | 137.50 | 137.50 | 146,207 |
| Jun 26, 2023 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 185,983 |
| Jun 23, 2023 | 137.50 | 139.50 | 136.00 | 139.00 | 139.00 | 139,245 |
| Jun 22, 2023 | 137.50 | 138.50 | 136.52 | 138.50 | 138.50 | 80,615 |
| Jun 21, 2023 | 137.00 | 139.00 | 136.02 | 139.00 | 139.00 | 81,702 |
| Jun 20, 2023 | 134.50 | 138.00 | 134.50 | 137.50 | 137.50 | 50,432 |
| Jun 19, 2023 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 88,867 |
| Jun 16, 2023 | 137.00 | 138.50 | 136.50 | 136.50 | 136.50 | 2,153,273 |
| Jun 15, 2023 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 142,764 |
| Jun 14, 2023 | 137.00 | 138.50 | 137.00 | 137.50 | 137.50 | 140,178 |
| Jun 13, 2023 | 138.00 | 138.50 | 137.50 | 138.00 | 138.00 | 241,935 |
| Jun 12, 2023 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 240,724 |
| Jun 9, 2023 | 135.50 | 137.50 | 133.50 | 136.50 | 136.50 | 258,452 |
| Jun 8, 2023 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 104,257 |
| Jun 7, 2023 | 135.00 | 137.50 | 133.50 | 136.50 | 136.50 | 223,933 |
| Jun 6, 2023 | 136.50 | 137.00 | 135.43 | 136.50 | 136.50 | 443,593 |
| Jun 5, 2023 | 137.00 | 137.00 | 133.50 | 137.00 | 137.00 | 288,163 |
| Jun 2, 2023 | 136.50 | 137.00 | 135.92 | 137.00 | 137.00 | 300,430 |
| Jun 1, 2023 | 136.00 | 136.00 | 133.29 | 136.00 | 136.00 | 677,563 |
| May 31, 2023 | 133.50 | 135.50 | 130.00 | 134.00 | 134.00 | 108,957 |
| May 30, 2023 | 135.50 | 135.50 | 133.39 | 134.00 | 134.00 | 140,972 |
| May 26, 2023 | 132.50 | 136.00 | 130.96 | 133.00 | 133.00 | 126,930 |
| May 25, 2023 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | 70,660 |
| May 24, 2023 | 129.00 | 135.00 | 128.50 | 129.00 | 129.00 | 53,502 |
| May 23, 2023 | 134.50 | 135.00 | 131.14 | 134.50 | 134.50 | 130,090 |
| May 22, 2023 | 134.00 | 134.00 | 129.50 | 133.50 | 133.50 | 327,514 |
| May 19, 2023 | 130.00 | 134.00 | 128.50 | 133.50 | 133.50 | 749,115 |
| May 18, 2023 | 129.50 | 133.50 | 127.70 | 133.00 | 133.00 | 46,132 |
| May 17, 2023 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 103,978 |
| May 16, 2023 | 132.00 | 133.48 | 129.10 | 133.00 | 133.00 | 99,054 |
| May 15, 2023 | 133.00 | 133.00 | 126.50 | 133.00 | 133.00 | 88,124 |
| May 12, 2023 | 130.00 | 131.00 | 125.50 | 128.00 | 128.00 | 103,817 |
| May 11, 2023 | 130.00 | 131.00 | 128.22 | 130.00 | 130.00 | 110,758 |
| May 10, 2023 | 130.00 | 130.00 | 127.68 | 129.50 | 129.50 | 132,074 |
| May 9, 2023 | 129.50 | 129.50 | 126.50 | 129.00 | 129.00 | 90,975 |
| May 5, 2023 | 127.00 | 129.50 | 124.74 | 128.00 | 128.00 | 435,256 |
| May 4, 2023 | 128.50 | 129.40 | 125.50 | 129.00 | 129.00 | 230,787 |
| May 3, 2023 | 126.00 | 129.00 | 124.21 | 127.50 | 127.50 | 168,580 |
| May 2, 2023 | 125.00 | 126.50 | 124.00 | 124.00 | 124.00 | 72,477 |
| Apr 28, 2023 | 126.00 | 126.00 | 122.01 | 126.00 | 126.00 | 80,128 |
| Apr 27, 2023 | 122.00 | 126.00 | 120.68 | 122.00 | 122.00 | 80,042 |
| Apr 26, 2023 | 121.50 | 122.50 | 119.50 | 122.00 | 122.00 | 60,654 |
Related Tickers
AIE.L Ashoka India Equity Investment Ord
269.00
+0.75%
JII.L JPMorgan Indian Ord
945.00
+0.64%
PCT.L Polar Capital Technology Ord
2,925.00
+3.17%
IBT.L International Biotechnology Ord
616.00
+1.65%
BGFD.L Baillie Gifford Japan Ord
719.00
+1.70%
BIOG.L Biotech Growth Ord
937.00
+1.19%
ATT.L Allianz Technology Trust Ord
347.50
+3.73%
JMG.L JPMorgan Emerging Markets Ord
104.20
+0.77%
RSE.L Riverstone Energy Ord
912.00
+0.44%
PSH.L Pershing Square Holdings Ord
3,930.00
+2.40%