LSE - Delayed Quote • GBp
JPMorgan Asia Growth & Income Ord (JAGI.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 | 360.00 | 360.30 | 353.00 | 358.00 | 358.00 | 220,012 |
| Apr 25, 2024 | 354.00 | 355.53 | 352.48 | 355.00 | 355.00 | 139,711 |
| Apr 24, 2024 | 355.00 | 358.00 | 349.00 | 354.00 | 354.00 | 232,207 |
| Apr 23, 2024 | 342.00 | 353.00 | 341.77 | 352.00 | 352.00 | 250,801 |
| Apr 22, 2024 | 340.00 | 350.41 | 340.00 | 350.00 | 350.00 | 149,509 |
| Apr 19, 2024 | 347.00 | 348.00 | 341.94 | 345.00 | 345.00 | 55,753 |
| Apr 18, 2024 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | 100,768 |
| Apr 17, 2024 | 346.00 | 351.16 | 344.16 | 350.00 | 350.00 | 92,554 |
| Apr 16, 2024 | 348.00 | 354.00 | 345.00 | 347.00 | 347.00 | 98,521 |
| Apr 15, 2024 | 351.00 | 356.00 | 351.00 | 351.00 | 351.00 | 153,648 |
| Apr 12, 2024 | 349.00 | 358.00 | 349.00 | 354.00 | 354.00 | 148,951 |
| Apr 11, 2024 | 0.04 Dividend | |||||
| Apr 11, 2024 | 355.00 | 359.00 | 353.50 | 357.00 | 357.00 | 265,727 |
| Apr 10, 2024 | 356.00 | 359.00 | 353.45 | 358.00 | 357.96 | 349,986 |
| Apr 9, 2024 | 355.00 | 359.00 | 354.75 | 357.00 | 356.96 | 188,141 |
| Apr 8, 2024 | 355.00 | 357.00 | 349.00 | 356.00 | 355.96 | 146,055 |
| Apr 5, 2024 | 354.00 | 357.00 | 349.80 | 356.00 | 355.96 | 225,914 |
| Apr 4, 2024 | 355.00 | 355.00 | 353.15 | 354.00 | 353.96 | 114,743 |
| Apr 3, 2024 | 352.00 | 354.00 | 349.00 | 353.00 | 352.96 | 220,880 |
| Apr 2, 2024 | 342.00 | 356.00 | 342.00 | 355.00 | 354.96 | 282,623 |
| Mar 28, 2024 | 349.00 | 350.00 | 342.00 | 348.00 | 347.96 | 263,964 |
| Mar 27, 2024 | 345.00 | 349.00 | 342.44 | 348.00 | 347.96 | 266,202 |
| Mar 26, 2024 | 346.00 | 349.00 | 345.24 | 346.00 | 345.96 | 208,059 |
| Mar 25, 2024 | 344.00 | 352.00 | 344.00 | 346.00 | 345.96 | 327,804 |
| Mar 22, 2024 | 348.00 | 350.00 | 344.00 | 349.00 | 348.96 | 233,395 |
| Mar 21, 2024 | 346.00 | 349.00 | 340.20 | 349.00 | 348.96 | 336,506 |
| Mar 20, 2024 | 345.00 | 345.36 | 337.32 | 343.00 | 342.96 | 180,780 |
| Mar 19, 2024 | 342.00 | 345.36 | 337.00 | 342.00 | 341.96 | 315,649 |
| Mar 18, 2024 | 341.00 | 345.20 | 341.00 | 343.00 | 342.96 | 250,648 |
| Mar 15, 2024 | 345.00 | 347.00 | 341.51 | 345.00 | 344.96 | 249,204 |
| Mar 14, 2024 | 346.00 | 348.60 | 343.52 | 348.00 | 347.96 | 253,417 |
| Mar 13, 2024 | 349.00 | 350.04 | 343.63 | 346.00 | 345.96 | 237,089 |
| Mar 12, 2024 | 344.00 | 350.00 | 342.50 | 350.00 | 349.96 | 309,989 |
| Mar 11, 2024 | 341.00 | 345.00 | 340.00 | 344.00 | 343.96 | 241,058 |
| Mar 8, 2024 | 337.00 | 343.00 | 337.00 | 343.00 | 342.96 | 229,634 |
| Mar 7, 2024 | 339.00 | 342.20 | 337.00 | 341.00 | 340.96 | 202,736 |
| Mar 6, 2024 | 338.00 | 342.00 | 336.52 | 341.00 | 340.96 | 159,798 |
| Mar 5, 2024 | 337.00 | 340.00 | 335.00 | 338.00 | 337.96 | 210,781 |
| Mar 4, 2024 | 336.00 | 340.00 | 333.40 | 339.00 | 338.96 | 275,093 |
| Mar 1, 2024 | 334.00 | 339.00 | 332.00 | 338.00 | 337.96 | 284,107 |
| Feb 29, 2024 | 336.00 | 336.50 | 332.00 | 333.00 | 332.96 | 209,962 |
| Feb 28, 2024 | 340.00 | 340.00 | 331.57 | 333.00 | 332.96 | 164,682 |
| Feb 27, 2024 | 336.00 | 336.54 | 333.54 | 336.00 | 335.96 | 237,295 |
| Feb 26, 2024 | 336.00 | 337.42 | 334.00 | 336.00 | 335.96 | 218,121 |
| Feb 23, 2024 | 336.00 | 338.87 | 335.00 | 337.00 | 336.96 | 221,659 |
| Feb 22, 2024 | 337.00 | 339.61 | 335.85 | 338.00 | 337.96 | 129,109 |
| Feb 21, 2024 | 333.00 | 337.68 | 333.00 | 336.00 | 335.96 | 135,546 |
| Feb 20, 2024 | 337.00 | 337.00 | 331.00 | 334.00 | 333.96 | 275,008 |
| Feb 19, 2024 | 338.00 | 338.00 | 333.50 | 334.00 | 333.96 | 100,544 |
| Feb 16, 2024 | 333.00 | 338.00 | 329.04 | 336.00 | 335.96 | 176,044 |
| Feb 15, 2024 | 321.00 | 332.82 | 321.00 | 332.00 | 331.96 | 57,825 |
| Feb 14, 2024 | 328.00 | 330.00 | 326.00 | 329.00 | 328.96 | 129,308 |
| Feb 13, 2024 | 329.00 | 331.00 | 320.16 | 327.00 | 326.96 | 652,022 |
| Feb 12, 2024 | 328.00 | 331.19 | 321.57 | 331.00 | 330.96 | 140,884 |
| Feb 9, 2024 | 329.00 | 330.47 | 324.00 | 328.00 | 327.96 | 195,504 |
| Feb 8, 2024 | 320.00 | 329.00 | 320.00 | 328.00 | 327.96 | 763,958 |
| Feb 7, 2024 | 329.00 | 333.21 | 325.68 | 330.00 | 329.96 | 190,776 |
| Feb 6, 2024 | 327.00 | 333.00 | 323.94 | 331.00 | 330.96 | 195,474 |
| Feb 5, 2024 | 320.00 | 324.00 | 318.25 | 323.00 | 322.96 | 244,833 |
| Feb 2, 2024 | 321.00 | 324.00 | 317.00 | 319.00 | 318.97 | 276,088 |
| Feb 1, 2024 | 319.00 | 321.80 | 316.98 | 320.00 | 319.97 | 210,289 |
| Jan 31, 2024 | 316.00 | 319.00 | 315.24 | 317.00 | 316.97 | 263,175 |
| Jan 30, 2024 | 318.00 | 320.00 | 313.35 | 319.00 | 318.97 | 133,630 |
| Jan 29, 2024 | 320.00 | 323.00 | 319.90 | 321.00 | 320.97 | 170,631 |
| Jan 26, 2024 | 323.00 | 324.00 | 318.00 | 322.00 | 321.96 | 180,735 |
| Jan 25, 2024 | 323.00 | 323.17 | 317.10 | 322.00 | 321.96 | 268,667 |
| Jan 24, 2024 | 321.00 | 325.00 | 317.74 | 321.00 | 320.97 | 218,160 |
| Jan 23, 2024 | 314.00 | 320.25 | 314.00 | 320.00 | 319.97 | 126,236 |
| Jan 22, 2024 | 315.00 | 316.22 | 311.70 | 316.00 | 315.97 | 195,348 |
| Jan 19, 2024 | 316.00 | 318.00 | 311.25 | 318.00 | 317.97 | 443,266 |
| Jan 18, 2024 | 314.00 | 319.00 | 310.00 | 314.00 | 313.97 | 83,626 |
| Jan 17, 2024 | 318.00 | 320.00 | 309.33 | 313.00 | 312.97 | 200,281 |
| Jan 16, 2024 | 321.00 | 323.00 | 319.00 | 322.00 | 321.96 | 253,272 |
| Jan 15, 2024 | 324.00 | 328.00 | 322.00 | 325.00 | 324.96 | 224,539 |
| Jan 12, 2024 | 325.00 | 328.00 | 323.14 | 325.00 | 324.96 | 191,712 |
| Jan 11, 2024 | 3.70 Dividend | |||||
| Jan 11, 2024 | 328.00 | 337.00 | 323.40 | 324.00 | 323.96 | 213,839 |
| Jan 10, 2024 | 329.00 | 330.00 | 324.98 | 326.00 | 322.26 | 125,405 |
| Jan 9, 2024 | 329.00 | 328.88 | 325.15 | 327.00 | 323.25 | 215,370 |
| Jan 8, 2024 | 328.00 | 332.00 | 326.70 | 328.00 | 324.24 | 232,342 |
| Jan 5, 2024 | 333.00 | 334.00 | 330.00 | 331.00 | 327.21 | 100,338 |
| Jan 4, 2024 | 335.00 | 338.20 | 331.00 | 334.00 | 330.17 | 30,341 |
| Jan 3, 2024 | 335.00 | 339.00 | 332.00 | 336.00 | 332.15 | 255,726 |
| Jan 2, 2024 | 337.00 | 344.00 | 332.30 | 338.00 | 334.13 | 115,401 |
| Dec 29, 2023 | 340.00 | 342.00 | 337.65 | 340.00 | 336.10 | 57,836 |
| Dec 28, 2023 | 332.00 | 339.75 | 325.51 | 339.00 | 335.12 | 153,434 |
| Dec 27, 2023 | 326.00 | 339.00 | 325.51 | 333.00 | 329.18 | 286,053 |
| Dec 22, 2023 | 333.00 | 341.00 | 327.00 | 327.00 | 323.25 | 199,163 |
| Dec 21, 2023 | 335.00 | 338.00 | 332.00 | 334.00 | 330.17 | 100,532 |
| Dec 20, 2023 | 334.00 | 335.35 | 332.00 | 332.00 | 328.20 | 161,703 |
| Dec 19, 2023 | 333.00 | 336.50 | 327.00 | 332.00 | 328.20 | 246,083 |
| Dec 18, 2023 | 331.00 | 341.00 | 329.00 | 333.00 | 329.18 | 330,980 |
| Dec 15, 2023 | 334.00 | 336.15 | 329.00 | 334.00 | 330.17 | 317,989 |
| Dec 14, 2023 | 331.00 | 335.73 | 328.00 | 334.00 | 330.17 | 193,098 |
| Dec 13, 2023 | 327.00 | 329.00 | 325.65 | 327.00 | 323.25 | 50,508 |
| Dec 12, 2023 | 329.00 | 332.00 | 329.00 | 329.00 | 325.23 | 107,677 |
| Dec 11, 2023 | 329.00 | 332.00 | 327.00 | 329.00 | 325.23 | 120,397 |
| Dec 8, 2023 | 324.00 | 332.75 | 324.00 | 329.00 | 325.23 | 205,243 |
| Dec 7, 2023 | 330.00 | 330.00 | 324.25 | 329.00 | 325.23 | 367,380 |
| Dec 6, 2023 | 328.00 | 332.00 | 327.52 | 330.00 | 326.22 | 242,867 |
| Dec 5, 2023 | 330.00 | 332.75 | 325.00 | 327.00 | 323.25 | 213,537 |
| Dec 4, 2023 | 330.00 | 335.00 | 330.00 | 331.00 | 327.21 | 138,732 |
| Dec 1, 2023 | 334.00 | 343.00 | 332.00 | 333.00 | 329.18 | 122,457 |
| Nov 30, 2023 | 332.00 | 338.00 | 332.00 | 336.00 | 332.15 | 234,062 |
| Nov 29, 2023 | 334.00 | 343.00 | 332.07 | 335.00 | 331.16 | 306,960 |
| Nov 28, 2023 | 335.00 | 348.00 | 334.29 | 336.00 | 332.15 | 82,760 |
| Nov 27, 2023 | 339.00 | 345.00 | 335.50 | 336.00 | 332.15 | 126,645 |
| Nov 24, 2023 | 344.00 | 351.00 | 339.00 | 339.00 | 335.12 | 71,858 |
| Nov 23, 2023 | 342.00 | 352.00 | 342.00 | 343.00 | 339.07 | 57,660 |
| Nov 22, 2023 | 343.00 | 349.00 | 342.00 | 342.00 | 338.08 | 68,574 |
| Nov 21, 2023 | 343.00 | 354.00 | 341.16 | 342.00 | 338.08 | 93,478 |
| Nov 20, 2023 | 348.00 | 353.00 | 340.56 | 344.00 | 340.06 | 47,321 |
| Nov 17, 2023 | 340.00 | 352.00 | 338.92 | 343.00 | 339.07 | 40,149 |
| Nov 16, 2023 | 343.00 | 347.00 | 340.50 | 343.00 | 339.07 | 142,349 |
| Nov 15, 2023 | 353.00 | 353.00 | 338.65 | 343.00 | 339.07 | 125,290 |
| Nov 14, 2023 | 337.00 | 345.00 | 336.00 | 339.00 | 335.12 | 61,961 |
| Nov 13, 2023 | 339.00 | 344.00 | 333.00 | 339.00 | 335.12 | 153,145 |
| Nov 10, 2023 | 340.00 | 346.00 | 334.06 | 338.00 | 334.13 | 45,009 |
| Nov 9, 2023 | 339.00 | 347.00 | 335.00 | 341.00 | 337.09 | 56,336 |
| Nov 8, 2023 | 337.00 | 347.00 | 337.00 | 339.00 | 335.12 | 89,646 |
| Nov 7, 2023 | 341.00 | 349.00 | 338.00 | 340.00 | 336.10 | 76,224 |
| Nov 6, 2023 | 347.00 | 349.00 | 338.00 | 340.00 | 336.10 | 97,593 |
| Nov 3, 2023 | 338.00 | 341.00 | 334.00 | 337.00 | 333.14 | 88,981 |
| Nov 2, 2023 | 331.00 | 335.00 | 331.00 | 335.00 | 331.16 | 137,378 |
| Nov 1, 2023 | 336.00 | 340.00 | 328.08 | 332.00 | 328.20 | 104,071 |
| Oct 31, 2023 | 333.00 | 339.00 | 329.00 | 330.00 | 326.22 | 233,121 |
| Oct 30, 2023 | 335.00 | 336.25 | 332.06 | 335.00 | 331.16 | 532,120 |
| Oct 27, 2023 | 332.00 | 337.00 | 331.02 | 334.00 | 330.17 | 279,626 |
| Oct 26, 2023 | 330.00 | 336.00 | 329.08 | 332.00 | 328.20 | 252,413 |
| Oct 25, 2023 | 335.00 | 341.00 | 331.40 | 332.00 | 328.20 | 251,563 |
| Oct 24, 2023 | 331.00 | 341.00 | 329.51 | 333.00 | 329.18 | 215,576 |
| Oct 23, 2023 | 333.00 | 339.00 | 331.14 | 334.00 | 330.17 | 119,379 |
| Oct 20, 2023 | 339.00 | 344.00 | 334.00 | 334.00 | 330.17 | 252,500 |
| Oct 19, 2023 | 339.00 | 341.77 | 339.00 | 340.00 | 336.10 | 39,741 |
| Oct 18, 2023 | 341.00 | 347.00 | 339.00 | 342.00 | 338.08 | 78,074 |
| Oct 17, 2023 | 340.00 | 345.00 | 340.00 | 342.00 | 338.08 | 252,163 |
| Oct 16, 2023 | 342.00 | 343.44 | 340.00 | 341.00 | 337.09 | 140,681 |
| Oct 13, 2023 | 341.00 | 349.00 | 341.00 | 345.00 | 341.05 | 141,295 |
| Oct 12, 2023 | 3.80 Dividend | |||||
| Oct 12, 2023 | 345.00 | 347.00 | 341.00 | 345.00 | 341.05 | 162,055 |
| Oct 11, 2023 | 343.00 | 349.00 | 342.00 | 345.00 | 337.29 | 194,914 |
| Oct 10, 2023 | 344.00 | 350.00 | 342.00 | 343.00 | 335.34 | 130,910 |
| Oct 9, 2023 | 338.00 | 346.00 | 338.00 | 344.00 | 336.31 | 214,895 |
| Oct 6, 2023 | 343.00 | 349.00 | 342.70 | 344.00 | 336.31 | 61,346 |
| Oct 5, 2023 | 343.00 | 344.56 | 343.00 | 343.00 | 335.34 | 107,291 |
| Oct 4, 2023 | 341.00 | 345.00 | 338.78 | 344.00 | 336.31 | 155,675 |
| Oct 3, 2023 | 342.00 | 348.00 | 339.32 | 347.00 | 339.25 | 131,990 |
| Oct 2, 2023 | 350.00 | 350.00 | 341.00 | 347.00 | 339.25 | 118,490 |
| Sep 29, 2023 | 342.00 | 347.00 | 340.76 | 344.00 | 336.31 | 101,730 |
| Sep 28, 2023 | 344.00 | 349.00 | 341.00 | 341.00 | 333.38 | 54,858 |
| Sep 27, 2023 | 343.00 | 349.00 | 342.00 | 346.00 | 338.27 | 66,620 |
| Sep 26, 2023 | 346.00 | 349.00 | 339.08 | 343.00 | 335.34 | 314,600 |
| Sep 25, 2023 | 340.00 | 347.00 | 340.00 | 347.00 | 339.25 | 174,400 |
| Sep 22, 2023 | 344.00 | 349.00 | 342.50 | 347.00 | 339.25 | 147,670 |
| Sep 21, 2023 | 340.00 | 347.00 | 339.47 | 342.00 | 334.36 | 346,620 |
| Sep 20, 2023 | 346.00 | 348.00 | 344.15 | 346.00 | 338.27 | 102,934 |
| Sep 19, 2023 | 350.00 | 350.40 | 345.77 | 347.00 | 339.25 | 134,608 |
| Sep 18, 2023 | 348.00 | 353.00 | 346.00 | 353.00 | 345.11 | 124,256 |
| Sep 15, 2023 | 353.00 | 353.31 | 349.00 | 352.00 | 344.13 | 162,867 |
| Sep 14, 2023 | 348.00 | 351.00 | 345.65 | 349.00 | 341.20 | 58,263 |
| Sep 13, 2023 | 344.00 | 349.00 | 342.00 | 349.00 | 341.20 | 157,700 |
| Sep 12, 2023 | 344.00 | 347.00 | 343.00 | 346.00 | 338.27 | 136,775 |
| Sep 11, 2023 | 345.00 | 348.08 | 344.00 | 344.00 | 336.31 | 144,134 |
| Sep 8, 2023 | 339.00 | 353.00 | 339.00 | 347.00 | 339.25 | 120,555 |
| Sep 7, 2023 | 347.00 | 353.00 | 343.24 | 347.00 | 339.25 | 118,071 |
| Sep 6, 2023 | 348.00 | 354.00 | 346.79 | 349.50 | 341.69 | 134,715 |
| Sep 5, 2023 | 338.00 | 351.00 | 338.00 | 350.00 | 342.18 | 153,981 |
| Sep 4, 2023 | 338.00 | 354.00 | 338.00 | 351.00 | 343.16 | 152,631 |
| Sep 1, 2023 | 344.00 | 351.00 | 341.03 | 346.00 | 338.27 | 182,148 |
| Aug 31, 2023 | 346.00 | 346.00 | 341.00 | 341.00 | 333.38 | 49,608 |
| Aug 30, 2023 | 345.00 | 351.00 | 341.00 | 341.00 | 333.38 | 404,930 |
| Aug 29, 2023 | 337.00 | 347.85 | 337.00 | 346.00 | 338.27 | 155,065 |
| Aug 25, 2023 | 340.00 | 342.00 | 337.55 | 339.00 | 331.42 | 51,420 |
| Aug 24, 2023 | 341.00 | 342.00 | 337.50 | 341.00 | 333.38 | 203,172 |
| Aug 23, 2023 | 338.00 | 340.00 | 335.48 | 339.00 | 331.42 | 54,420 |
| Aug 22, 2023 | 331.00 | 334.96 | 330.50 | 335.00 | 327.51 | 109,450 |
| Aug 21, 2023 | 331.00 | 334.52 | 330.00 | 332.00 | 324.58 | 143,678 |
| Aug 18, 2023 | 334.00 | 336.00 | 332.00 | 335.00 | 327.51 | 269,863 |
| Aug 17, 2023 | 338.00 | 339.00 | 335.00 | 339.00 | 331.42 | 41,467 |
| Aug 16, 2023 | 336.00 | 339.00 | 336.00 | 336.50 | 328.98 | 98,246 |
| Aug 15, 2023 | 341.00 | 344.00 | 338.00 | 340.00 | 332.40 | 204,578 |
| Aug 14, 2023 | 346.00 | 346.00 | 342.66 | 345.00 | 337.29 | 68,539 |
| Aug 11, 2023 | 348.00 | 354.00 | 344.96 | 346.00 | 338.27 | 279,047 |
| Aug 10, 2023 | 350.35 | 351.24 | 349.00 | 350.50 | 342.67 | 101,230 |
| Aug 9, 2023 | 349.00 | 352.00 | 347.49 | 349.00 | 341.20 | 124,403 |
| Aug 8, 2023 | 348.00 | 354.00 | 347.00 | 349.00 | 341.20 | 118,615 |
| Aug 7, 2023 | 353.00 | 356.00 | 349.65 | 352.00 | 344.13 | 191,237 |
| Aug 4, 2023 | 354.00 | 360.00 | 352.00 | 357.00 | 349.02 | 11,285 |
| Aug 3, 2023 | 354.00 | 355.59 | 351.48 | 355.00 | 347.07 | 63,165 |
| Aug 2, 2023 | 354.00 | 356.00 | 351.00 | 355.00 | 347.07 | 355,613 |
| Aug 1, 2023 | 361.00 | 362.00 | 356.16 | 361.00 | 352.93 | 246,659 |
| Jul 31, 2023 | 360.00 | 361.48 | 358.73 | 361.00 | 352.93 | 94,312 |
| Jul 28, 2023 | 357.00 | 364.00 | 353.78 | 361.00 | 352.93 | 176,687 |
| Jul 27, 2023 | 352.00 | 357.00 | 352.00 | 355.00 | 347.07 | 203,703 |
| Jul 26, 2023 | 354.00 | 356.37 | 351.16 | 352.00 | 344.13 | 132,592 |
| Jul 25, 2023 | 354.00 | 357.00 | 348.86 | 354.00 | 346.09 | 251,231 |
| Jul 24, 2023 | 345.00 | 349.08 | 341.56 | 348.00 | 340.22 | 88,773 |
| Jul 21, 2023 | 347.00 | 350.00 | 346.08 | 348.00 | 340.22 | 87,374 |
| Jul 20, 2023 | 348.00 | 350.00 | 345.00 | 350.00 | 342.18 | 219,775 |
| Jul 19, 2023 | 346.00 | 351.00 | 345.00 | 351.00 | 343.16 | 171,742 |
| Jul 18, 2023 | 345.00 | 349.00 | 345.00 | 345.00 | 337.29 | 77,388 |
| Jul 17, 2023 | 349.00 | 350.00 | 346.00 | 350.00 | 342.18 | 371,197 |
| Jul 14, 2023 | 347.00 | 351.00 | 347.00 | 350.00 | 342.18 | 44,695 |
| Jul 13, 2023 | 3.90 Dividend | |||||
| Jul 13, 2023 | 350.00 | 351.00 | 349.00 | 349.00 | 341.20 | 74,560 |
| Jul 12, 2023 | 346.00 | 352.00 | 343.69 | 351.00 | 339.34 | 175,710 |
| Jul 11, 2023 | 346.00 | 350.05 | 342.50 | 345.00 | 333.54 | 590,162 |
| Jul 10, 2023 | 344.00 | 354.00 | 343.00 | 343.00 | 331.61 | 42,151 |
| Jul 7, 2023 | 347.00 | 354.00 | 344.00 | 345.00 | 333.54 | 51,473 |
| Jul 6, 2023 | 348.00 | 353.00 | 344.78 | 346.00 | 334.51 | 254,274 |
| Jul 5, 2023 | 353.00 | 356.00 | 349.05 | 353.00 | 341.28 | 132,439 |
| Jul 4, 2023 | 356.00 | 359.00 | 349.60 | 356.00 | 344.18 | 159,632 |
| Jul 3, 2023 | 358.00 | 360.00 | 353.80 | 355.00 | 343.21 | 129,087 |
| Jun 30, 2023 | 350.00 | 358.00 | 349.00 | 350.00 | 338.38 | 102,246 |
| Jun 29, 2023 | 350.00 | 352.00 | 348.00 | 351.00 | 339.34 | 113,707 |
| Jun 28, 2023 | 350.00 | 360.00 | 348.00 | 351.00 | 339.34 | 209,416 |
| Jun 27, 2023 | 349.00 | 351.09 | 348.00 | 349.00 | 337.41 | 284,241 |
| Jun 26, 2023 | 347.00 | 356.00 | 345.00 | 346.00 | 334.51 | 164,323 |
| Jun 23, 2023 | 350.00 | 352.00 | 346.75 | 347.00 | 335.48 | 103,380 |
| Jun 22, 2023 | 350.00 | 354.00 | 348.60 | 351.00 | 339.34 | 119,615 |
| Jun 21, 2023 | 354.00 | 355.32 | 351.00 | 352.00 | 340.31 | 115,977 |
| Jun 20, 2023 | 358.00 | 358.00 | 353.12 | 355.00 | 343.21 | 240,224 |
| Jun 19, 2023 | 357.00 | 361.00 | 355.00 | 358.00 | 346.11 | 43,437 |
| Jun 16, 2023 | 360.00 | 363.00 | 355.96 | 361.00 | 349.01 | 167,678 |
| Jun 15, 2023 | 360.00 | 361.00 | 357.78 | 359.00 | 347.08 | 81,259 |
| Jun 14, 2023 | 359.00 | 363.00 | 357.00 | 357.00 | 345.14 | 139,374 |
| Jun 13, 2023 | 357.00 | 362.00 | 355.00 | 361.50 | 349.50 | 130,614 |
| Jun 12, 2023 | 356.00 | 358.14 | 350.87 | 356.00 | 344.18 | 159,399 |
| Jun 9, 2023 | 354.00 | 356.38 | 352.00 | 354.00 | 342.24 | 98,484 |
| Jun 8, 2023 | 354.00 | 354.62 | 352.00 | 353.00 | 341.28 | 37,798 |
| Jun 7, 2023 | 354.00 | 358.00 | 353.00 | 354.00 | 342.24 | 121,642 |
| Jun 6, 2023 | 353.00 | 357.00 | 350.00 | 357.00 | 345.14 | 69,140 |
| Jun 5, 2023 | 354.00 | 357.00 | 346.05 | 355.50 | 343.69 | 98,663 |
| Jun 2, 2023 | 343.00 | 357.08 | 343.00 | 355.00 | 343.21 | 111,856 |
| Jun 1, 2023 | 344.00 | 349.00 | 343.00 | 346.00 | 334.51 | 229,557 |
| May 31, 2023 | 349.00 | 353.37 | 344.00 | 344.00 | 332.58 | 42,303 |
| May 30, 2023 | 349.00 | 357.00 | 347.00 | 350.50 | 338.86 | 136,569 |
| May 26, 2023 | 351.00 | 354.00 | 347.94 | 352.00 | 340.31 | 117,459 |
| May 25, 2023 | 348.00 | 351.00 | 347.20 | 350.00 | 338.38 | 78,770 |
| May 24, 2023 | 345.00 | 353.00 | 345.00 | 349.00 | 337.41 | 59,391 |
| May 23, 2023 | 352.00 | 354.00 | 352.00 | 352.50 | 340.79 | 95,594 |
| May 22, 2023 | 351.00 | 356.56 | 350.00 | 354.50 | 342.73 | 119,910 |
| May 19, 2023 | 348.00 | 353.00 | 348.00 | 353.00 | 341.28 | 79,904 |
| May 18, 2023 | 349.90 | 350.16 | 348.01 | 349.00 | 337.41 | 44,302 |
| May 17, 2023 | 349.00 | 352.00 | 347.25 | 348.50 | 336.93 | 51,726 |
| May 16, 2023 | 349.00 | 350.56 | 347.00 | 350.00 | 338.38 | 69,418 |
| May 15, 2023 | 350.00 | 350.76 | 345.67 | 350.00 | 338.38 | 100,253 |
| May 12, 2023 | 347.00 | 350.00 | 343.75 | 347.00 | 335.48 | 146,231 |
| May 11, 2023 | 347.00 | 351.00 | 345.11 | 347.00 | 335.48 | 87,082 |
| May 10, 2023 | 347.00 | 350.00 | 342.00 | 348.50 | 336.93 | 62,589 |
| May 9, 2023 | 348.00 | 350.95 | 344.00 | 349.00 | 337.41 | 72,708 |
| May 5, 2023 | 349.00 | 352.00 | 348.68 | 349.00 | 337.41 | 114,834 |
| May 4, 2023 | 348.00 | 352.00 | 348.00 | 350.00 | 338.38 | 95,816 |
| May 3, 2023 | 352.10 | 353.00 | 349.50 | 351.00 | 339.34 | 49,421 |
| May 2, 2023 | 352.00 | 353.29 | 349.05 | 353.00 | 341.28 | 254,356 |
| Apr 28, 2023 | 352.00 | 353.00 | 351.00 | 351.00 | 339.34 | 214,226 |
| Apr 27, 2023 | 351.00 | 352.20 | 348.35 | 351.00 | 339.34 | 91,061 |
| Apr 26, 2023 | 351.00 | 355.00 | 349.44 | 350.00 | 338.38 | 127,430 |
Related Tickers
CTPE.L CT Private Equity Trust Ord
451.00
-0.44%
DORE.L Downing Renewables & Infrastructure Ord
75.40
-0.40%
PMGR.L Premier Miton Glb Renewables Trust Ord
92.50
-1.60%
IAT.L Invesco Asia Ord
312.00
+1.30%
DIG.L Dunedin Income Growth Ord
286.00
+1.78%
FSF.L Foresight Sustainable Forestry Ord
68.00
-1.45%
EGL.L Ecofin Global Utilities & Infra Ord
175.50
-0.28%
EAT.L European Assets Ord
85.60
+1.18%
HEFT.L Henderson European Focus Trust Ord
182.50
+1.11%
IBT.L International Biotechnology Ord
616.00
+1.65%