Other OTC - Delayed Quote • USD
IG Group Holdings plc (IGGHY)
At close: April 25 at 11:00 AM EDT
Currency in USD 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 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 25, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,200 |
| Apr 24, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 23, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 22, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 19, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 18, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 17, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,000 |
| Apr 16, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 15, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 10, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 9, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 8, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 5, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 4, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 3, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| Apr 2, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 1, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 28, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 27, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 26, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 25, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 22, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 21, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1,100 |
| Mar 20, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 600 |
| Mar 19, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| Mar 15, 2024 | 9.50 | 9.72 | 9.48 | 9.72 | 9.72 | 1,200 |
| Mar 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 13, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 12, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 11, 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 200 |
| Mar 8, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| Mar 7, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 100 |
| Mar 6, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 5, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 4, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| Mar 1, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Feb 29, 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 500 |
| Feb 28, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 27, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 26, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 23, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 22, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 21, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 20, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 16, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 15, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 14, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 13, 2024 | 8.65 | 8.65 | 8.34 | 8.34 | 8.34 | 700 |
| Feb 12, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 9, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2,700 |
| Feb 8, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Feb 7, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Feb 6, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Feb 5, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Feb 2, 2024 | 0.17 Dividend | |||||
| Feb 2, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Feb 1, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | - |
| Jan 31, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | - |
| Jan 30, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | 3,000 |
| Jan 29, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| Jan 26, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | 100 |
| Jan 25, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| Jan 24, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| Jan 23, 2024 | 9.68 | 9.68 | 9.37 | 9.37 | 9.20 | 700 |
| Jan 22, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| Jan 19, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| Jan 18, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| Jan 17, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | 200 |
| Jan 16, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.75 | - |
| Jan 12, 2024 | 9.87 | 9.93 | 9.87 | 9.93 | 9.75 | 5,000 |
| Jan 11, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.54 | - |
| Jan 10, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.54 | 500 |
| Jan 9, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Jan 8, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Jan 5, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Jan 4, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Jan 3, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Jan 2, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Dec 29, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| Dec 28, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | 100 |
| Dec 27, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | 1,000 |
| Dec 26, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 300 |
| Dec 22, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.38 | - |
| Dec 21, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.38 | 300 |
| Dec 20, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.99 | 500 |
| Dec 19, 2023 | 9.14 | 9.33 | 9.14 | 9.33 | 9.16 | 500 |
| Dec 18, 2023 | 9.41 | 9.67 | 9.41 | 9.66 | 9.48 | 1,100 |
| Dec 15, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.44 | - |
| Dec 14, 2023 | 9.35 | 9.62 | 9.35 | 9.62 | 9.44 | 600 |
| Dec 13, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.44 | 1,000 |
| Dec 12, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.26 | 300 |
| Dec 11, 2023 | 9.62 | 9.62 | 9.12 | 9.13 | 8.96 | 1,500 |
| Dec 8, 2023 | 9.39 | 9.50 | 9.39 | 9.50 | 9.32 | 1,500 |
| Dec 7, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.85 | 400 |
| Dec 6, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.53 | 400 |
| Dec 5, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.50 | 400 |
| Dec 4, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| Dec 1, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| Nov 30, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| Nov 29, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| Nov 28, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| Nov 27, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | 200 |
| Nov 24, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
| Nov 22, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 300 |
| Nov 21, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 20, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 17, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 16, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 15, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 14, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 13, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 100 |
| Nov 10, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Nov 9, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | 300 |
| Nov 8, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Nov 7, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Nov 6, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Nov 3, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Nov 2, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | 100 |
| Nov 1, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Oct 31, 2023 | 7.88 | 7.89 | 7.88 | 7.89 | 7.75 | 500 |
| Oct 30, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| Oct 27, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| Oct 26, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 700 |
| Oct 25, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.24 | 200 |
| Oct 24, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.38 | - |
| Oct 23, 2023 | 7.60 | 7.60 | 7.52 | 7.52 | 7.38 | 300 |
| Oct 20, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | - |
| Oct 19, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | - |
| Oct 18, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | - |
| Oct 17, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | - |
| Oct 16, 2023 | 7.49 | 7.77 | 7.49 | 7.77 | 7.63 | 500 |
| Oct 13, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.33 | 100 |
| Oct 12, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | - |
| Oct 11, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | - |
| Oct 10, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | - |
| Oct 9, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | - |
| Oct 6, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | - |
| Oct 5, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.62 | 400 |
| Oct 4, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Oct 3, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Oct 2, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Sep 29, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Sep 28, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Sep 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Sep 26, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 1,400 |
| Sep 25, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | - |
| Sep 22, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 7.93 | - |
| Sep 21, 2023 | 0.41 Dividend | |||||
| Sep 21, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | - |
| Sep 20, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 7.92 | - |
| Sep 19, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 7.92 | 100 |
| Sep 18, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 7.92 | 100 |
| Sep 15, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.13 | 2,700 |
| Sep 14, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | - |
| Sep 13, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | - |
| Sep 12, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | - |
| Sep 11, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | - |
| Sep 8, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.03 | - |
| Sep 7, 2023 | 8.27 | 8.60 | 8.27 | 8.60 | 8.03 | 4,200 |
| Sep 6, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.19 | 200 |
| Sep 5, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.17 | - |
| Sep 1, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.17 | - |
| Aug 31, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.17 | - |
| Aug 30, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.17 | 1,000 |
| Aug 29, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 7.96 | - |
| Aug 28, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 7.96 | 200 |
| Aug 25, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 24, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 23, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 22, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 21, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 18, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 17, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 16, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.11 | - |
| Aug 15, 2023 | 8.80 | 8.80 | 8.69 | 8.69 | 8.11 | 800 |
| Aug 14, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.31 | 500 |
| Aug 11, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.45 | - |
| Aug 10, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.45 | 100 |
| Aug 9, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.22 | - |
| Aug 8, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.22 | 600 |
| Aug 7, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.75 | 100 |
| Aug 4, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.75 | - |
| Aug 3, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.75 | 100 |
| Aug 2, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.55 | - |
| Aug 1, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.55 | 100 |
| Jul 31, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.55 | 100 |
| Jul 28, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 8.98 | - |
| Jul 27, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 8.98 | - |
| Jul 26, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 8.98 | 200 |
| Jul 25, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.45 | - |
| Jul 24, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.45 | 700 |
| Jul 21, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | - |
| Jul 20, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | - |
| Jul 19, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | 1,500 |
| Jul 18, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | - |
| Jul 17, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | - |
| Jul 14, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | - |
| Jul 13, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | 2,800 |
| Jul 12, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 7.94 | 100 |
| Jul 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jul 10, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jul 7, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jul 6, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jul 5, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jul 3, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | - |
| Jun 30, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | 500 |
| Jun 29, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 28, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 27, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 26, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 23, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 22, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | 100 |
| Jun 21, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 20, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 16, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 15, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 14, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | - |
| Jun 13, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | 400 |
| Jun 12, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.23 | - |
| Jun 9, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.23 | - |
| Jun 8, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.23 | 100 |
| Jun 7, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.23 | - |
| Jun 6, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.23 | 1,100 |
| Jun 5, 2023 | 8.78 | 8.78 | 8.72 | 8.74 | 8.16 | 2,200 |
| Jun 2, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.02 | - |
| Jun 1, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.02 | - |
| May 31, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.02 | 2,000 |
| May 30, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 26, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 25, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 24, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 23, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 22, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | - |
| May 19, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.44 | 3,700 |
| May 18, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.41 | 400 |
| May 17, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.39 | - |
| May 16, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.39 | - |
| May 15, 2023 | 8.98 | 8.99 | 8.98 | 8.99 | 8.39 | 2,400 |
| May 12, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.35 | 5,800 |
| May 11, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 8.56 | 100 |
| May 10, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 8.71 | - |
| May 9, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 8.71 | - |
| May 8, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 8.71 | - |
| May 5, 2023 | 9.32 | 9.33 | 9.32 | 9.33 | 8.71 | 1,400 |
| May 4, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.51 | - |
| May 3, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.51 | - |
| May 2, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.51 | 1,500 |
| May 1, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.34 | - |
| Apr 28, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.34 | - |
| Apr 27, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.34 | - |
Related Tickers
QBT.L Quantum Blockchain Technologies Plc
1.0500
0.00%
MIGI Mawson Infrastructure Group Inc.
1.3800
-0.72%
MEGL Magic Empire Global Limited
0.6350
-7.30%
GREE Greenidge Generation Holdings Inc.
2.7900
-4.78%
TIGR UP Fintech Holding Limited
3.5500
+8.56%
ARBK Argo Blockchain plc
1.5200
0.00%
SDIG Stronghold Digital Mining, Inc.
3.4900
-8.64%
HIVE HIVE Digital Technologies Ltd.
3.0500
-0.65%
CIFR Cipher Mining Inc.
4.5000
+1.58%
IREN Iris Energy Limited
5.08
-1.74%