LSE - Delayed Quote • GBp
Murray International Ord (MYI.L)
At close: April 26 at 5:06 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 | 251.00 | 251.50 | 249.34 | 251.50 | 251.50 | 557,980 |
| Apr 25, 2024 | 0.04 Dividend | |||||
| Apr 25, 2024 | 247.50 | 248.50 | 246.00 | 248.00 | 248.00 | 671,863 |
| Apr 24, 2024 | 249.00 | 252.42 | 249.00 | 252.00 | 251.96 | 820,620 |
| Apr 23, 2024 | 248.50 | 250.50 | 247.50 | 250.50 | 250.46 | 889,932 |
| Apr 22, 2024 | 243.00 | 247.28 | 243.00 | 247.00 | 246.96 | 686,681 |
| Apr 19, 2024 | 242.50 | 244.50 | 241.00 | 244.00 | 243.96 | 438,066 |
| Apr 18, 2024 | 243.00 | 245.86 | 242.50 | 244.00 | 243.96 | 590,348 |
| Apr 17, 2024 | 243.00 | 246.00 | 242.33 | 242.50 | 242.46 | 538,904 |
| Apr 16, 2024 | 243.00 | 245.52 | 242.50 | 242.50 | 242.46 | 814,948 |
| Apr 15, 2024 | 247.00 | 248.23 | 245.00 | 246.50 | 246.46 | 806,603 |
| Apr 12, 2024 | 249.00 | 249.00 | 245.50 | 246.00 | 245.96 | 994,401 |
| Apr 11, 2024 | 248.00 | 248.00 | 245.00 | 245.50 | 245.46 | 718,485 |
| Apr 10, 2024 | 249.00 | 249.75 | 245.00 | 246.50 | 246.46 | 1,755,380 |
| Apr 9, 2024 | 250.50 | 250.50 | 245.50 | 246.50 | 246.46 | 1,043,327 |
| Apr 8, 2024 | 248.50 | 249.00 | 245.50 | 247.50 | 247.46 | 1,335,439 |
| Apr 5, 2024 | 248.00 | 248.79 | 245.50 | 248.00 | 247.96 | 896,390 |
| Apr 4, 2024 | 247.50 | 251.00 | 247.50 | 249.00 | 248.96 | 884,937 |
| Apr 3, 2024 | 251.00 | 251.50 | 248.00 | 249.00 | 248.96 | 1,053,502 |
| Apr 2, 2024 | 249.00 | 251.17 | 247.82 | 249.50 | 249.46 | 1,419,856 |
| Mar 28, 2024 | 250.00 | 250.00 | 247.00 | 248.50 | 248.46 | 872,594 |
| Mar 27, 2024 | 247.00 | 249.00 | 246.88 | 249.00 | 248.96 | 1,129,096 |
| Mar 26, 2024 | 250.00 | 250.00 | 247.25 | 248.00 | 247.96 | 792,971 |
| Mar 25, 2024 | 249.00 | 250.00 | 247.50 | 249.00 | 248.96 | 1,429,226 |
| Mar 22, 2024 | 248.50 | 252.00 | 248.50 | 251.50 | 251.46 | 834,441 |
| Mar 21, 2024 | 252.00 | 252.00 | 247.50 | 251.00 | 250.96 | 877,993 |
| Mar 20, 2024 | 246.50 | 248.46 | 245.00 | 247.00 | 246.96 | 623,462 |
| Mar 19, 2024 | 248.50 | 249.00 | 246.00 | 247.50 | 247.46 | 1,226,624 |
| Mar 18, 2024 | 248.00 | 248.50 | 245.82 | 248.00 | 247.96 | 796,748 |
| Mar 15, 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 250.96 | 1,596,226 |
| Mar 14, 2024 | 248.00 | 250.00 | 246.18 | 247.50 | 247.46 | 863,546 |
| Mar 13, 2024 | 246.00 | 249.50 | 246.00 | 247.50 | 247.46 | 1,139,942 |
| Mar 12, 2024 | 248.00 | 248.50 | 246.00 | 246.00 | 245.96 | 885,629 |
| Mar 11, 2024 | 245.00 | 248.00 | 244.01 | 245.50 | 245.46 | 1,020,844 |
| Mar 8, 2024 | 248.00 | 251.50 | 246.50 | 247.00 | 246.96 | 1,094,638 |
| Mar 7, 2024 | 248.00 | 250.27 | 245.50 | 248.50 | 248.46 | 768,971 |
| Mar 6, 2024 | 245.00 | 248.50 | 245.00 | 248.50 | 248.46 | 751,289 |
| Mar 5, 2024 | 246.00 | 247.00 | 245.00 | 246.50 | 246.46 | 552,498 |
| Mar 4, 2024 | 247.00 | 248.50 | 245.00 | 247.50 | 247.46 | 874,678 |
| Mar 1, 2024 | 245.00 | 248.00 | 244.50 | 247.00 | 246.96 | 714,070 |
| Feb 29, 2024 | 244.00 | 245.50 | 244.00 | 244.00 | 243.96 | 635,879 |
| Feb 28, 2024 | 244.00 | 247.50 | 244.00 | 244.00 | 243.96 | 1,124,982 |
| Feb 27, 2024 | 247.50 | 247.50 | 246.50 | 247.00 | 246.96 | 1,019,372 |
| Feb 26, 2024 | 246.50 | 249.00 | 246.50 | 247.00 | 246.96 | 1,005,481 |
| Feb 23, 2024 | 247.00 | 248.00 | 246.50 | 247.50 | 247.46 | 1,997,888 |
| Feb 22, 2024 | 243.00 | 248.02 | 243.00 | 248.00 | 247.96 | 1,560,776 |
| Feb 21, 2024 | 242.50 | 245.50 | 242.50 | 245.00 | 244.96 | 718,192 |
| Feb 20, 2024 | 242.50 | 244.60 | 242.50 | 244.50 | 244.46 | 1,234,404 |
| Feb 19, 2024 | 241.50 | 243.50 | 241.48 | 243.00 | 242.96 | 1,179,810 |
| Feb 16, 2024 | 244.00 | 245.00 | 241.00 | 242.50 | 242.46 | 1,331,044 |
| Feb 15, 2024 | 242.00 | 244.50 | 241.50 | 241.50 | 241.46 | 737,525 |
| Feb 14, 2024 | 240.00 | 243.00 | 239.12 | 240.50 | 240.46 | 690,051 |
| Feb 13, 2024 | 242.50 | 244.00 | 239.49 | 240.00 | 239.96 | 1,119,256 |
| Feb 12, 2024 | 240.50 | 244.00 | 240.03 | 242.00 | 241.96 | 824,107 |
| Feb 9, 2024 | 242.00 | 244.50 | 240.87 | 241.50 | 241.46 | 671,880 |
| Feb 8, 2024 | 242.50 | 245.00 | 241.00 | 241.00 | 240.96 | 623,901 |
| Feb 7, 2024 | 243.00 | 246.00 | 240.45 | 243.00 | 242.96 | 813,521 |
| Feb 6, 2024 | 243.50 | 244.04 | 242.11 | 243.50 | 243.46 | 848,527 |
| Feb 5, 2024 | 241.50 | 245.00 | 241.00 | 243.00 | 242.96 | 835,881 |
| Feb 2, 2024 | 245.50 | 245.50 | 241.60 | 242.00 | 241.96 | 644,248 |
| Feb 1, 2024 | 238.00 | 245.00 | 238.00 | 241.00 | 240.96 | 788,701 |
| Jan 31, 2024 | 242.00 | 244.00 | 240.74 | 243.00 | 242.96 | 992,289 |
| Jan 30, 2024 | 242.00 | 244.00 | 238.50 | 242.50 | 242.46 | 1,085,875 |
| Jan 29, 2024 | 241.00 | 243.00 | 239.40 | 242.00 | 241.96 | 923,783 |
| Jan 26, 2024 | 241.50 | 243.00 | 239.00 | 241.00 | 240.96 | 874,733 |
| Jan 25, 2024 | 240.00 | 243.00 | 240.00 | 241.50 | 241.46 | 767,685 |
| Jan 24, 2024 | 243.00 | 244.00 | 239.92 | 241.00 | 240.96 | 1,272,307 |
| Jan 23, 2024 | 241.00 | 244.00 | 239.50 | 241.50 | 241.46 | 820,493 |
| Jan 22, 2024 | 244.00 | 245.50 | 239.00 | 240.00 | 239.96 | 1,211,569 |
| Jan 19, 2024 | 242.50 | 243.18 | 240.00 | 240.00 | 239.96 | 683,024 |
| Jan 18, 2024 | 240.50 | 242.50 | 239.43 | 240.00 | 239.96 | 1,271,705 |
| Jan 17, 2024 | 244.00 | 244.00 | 239.50 | 240.00 | 239.96 | 722,181 |
| Jan 16, 2024 | 244.00 | 246.50 | 242.50 | 244.00 | 243.96 | 630,537 |
| Jan 15, 2024 | 245.57 | 249.50 | 245.00 | 246.50 | 246.46 | 770,686 |
| Jan 12, 2024 | 245.00 | 248.25 | 243.50 | 244.50 | 244.46 | 756,920 |
| Jan 11, 2024 | 250.50 | 251.00 | 244.50 | 245.00 | 244.96 | 655,945 |
| Jan 10, 2024 | 248.00 | 248.00 | 245.45 | 246.00 | 245.96 | 508,193 |
| Jan 9, 2024 | 248.00 | 251.00 | 245.00 | 246.00 | 245.96 | 561,089 |
| Jan 8, 2024 | 251.50 | 252.50 | 247.38 | 247.50 | 247.46 | 796,296 |
| Jan 5, 2024 | 251.00 | 255.00 | 250.42 | 250.50 | 250.46 | 370,151 |
| Jan 4, 2024 | 2.40 Dividend | |||||
| Jan 4, 2024 | 254.50 | 254.50 | 250.50 | 252.00 | 251.96 | 632,601 |
| Jan 3, 2024 | 256.50 | 258.00 | 253.64 | 255.00 | 252.56 | 527,828 |
| Jan 2, 2024 | 255.50 | 260.50 | 254.50 | 256.00 | 253.55 | 441,039 |
| Dec 29, 2023 | 257.00 | 260.50 | 256.50 | 258.00 | 255.53 | 212,100 |
| Dec 28, 2023 | 256.00 | 257.71 | 254.10 | 257.50 | 255.03 | 270,181 |
| Dec 27, 2023 | 252.00 | 257.00 | 252.00 | 256.00 | 253.55 | 471,167 |
| Dec 22, 2023 | 252.50 | 256.50 | 252.00 | 253.50 | 251.07 | 194,374 |
| Dec 21, 2023 | 252.00 | 257.00 | 252.00 | 253.50 | 251.07 | 612,554 |
| Dec 20, 2023 | 256.50 | 256.50 | 253.00 | 255.50 | 253.05 | 599,786 |
| Dec 19, 2023 | 251.00 | 254.50 | 248.99 | 253.00 | 250.58 | 728,827 |
| Dec 18, 2023 | 248.50 | 254.00 | 248.50 | 251.00 | 248.60 | 888,949 |
| Dec 15, 2023 | 250.00 | 253.00 | 249.38 | 252.50 | 250.08 | 1,151,796 |
| Dec 14, 2023 | 249.50 | 252.50 | 247.00 | 250.50 | 248.10 | 697,306 |
| Dec 13, 2023 | 245.50 | 247.50 | 244.00 | 246.50 | 244.14 | 907,774 |
| Dec 12, 2023 | 244.50 | 248.50 | 244.50 | 245.50 | 243.15 | 855,440 |
| Dec 11, 2023 | 247.00 | 248.50 | 244.00 | 246.00 | 243.64 | 969,371 |
| Dec 8, 2023 | 247.00 | 248.50 | 243.86 | 247.50 | 245.13 | 429,349 |
| Dec 7, 2023 | 244.00 | 247.51 | 244.00 | 247.00 | 244.63 | 611,557 |
| Dec 6, 2023 | 245.00 | 248.00 | 245.00 | 246.50 | 244.14 | 513,129 |
| Dec 5, 2023 | 244.00 | 244.50 | 242.50 | 244.50 | 242.16 | 424,183 |
| Dec 4, 2023 | 244.00 | 245.00 | 243.48 | 245.00 | 242.65 | 455,204 |
| Dec 1, 2023 | 244.50 | 247.50 | 242.50 | 244.50 | 242.16 | 324,499 |
| Nov 30, 2023 | 245.00 | 245.00 | 241.94 | 242.50 | 240.18 | 550,187 |
| Nov 29, 2023 | 245.50 | 247.50 | 243.00 | 243.50 | 241.17 | 342,295 |
| Nov 28, 2023 | 244.00 | 247.50 | 243.01 | 245.00 | 242.65 | 660,166 |
| Nov 27, 2023 | 247.00 | 247.50 | 245.00 | 245.00 | 242.65 | 571,505 |
| Nov 24, 2023 | 248.00 | 248.50 | 246.00 | 246.50 | 244.14 | 434,319 |
| Nov 23, 2023 | 247.00 | 249.00 | 246.47 | 248.50 | 246.12 | 651,390 |
| Nov 22, 2023 | 247.00 | 248.63 | 244.50 | 247.50 | 245.13 | 577,733 |
| Nov 21, 2023 | 247.50 | 249.50 | 246.50 | 246.50 | 244.14 | 792,049 |
| Nov 20, 2023 | 248.50 | 249.00 | 245.20 | 247.50 | 245.13 | 1,023,792 |
| Nov 17, 2023 | 243.50 | 248.00 | 243.50 | 245.50 | 243.15 | 614,801 |
| Nov 16, 2023 | 243.50 | 246.50 | 243.00 | 243.00 | 240.67 | 457,301 |
| Nov 15, 2023 | 242.00 | 247.00 | 242.00 | 245.50 | 243.15 | 1,128,486 |
| Nov 14, 2023 | 237.50 | 242.50 | 236.00 | 242.50 | 240.18 | 1,023,740 |
| Nov 13, 2023 | 235.50 | 236.50 | 234.00 | 236.50 | 234.23 | 647,652 |
| Nov 10, 2023 | 232.00 | 235.00 | 231.00 | 235.00 | 232.75 | 347,896 |
| Nov 9, 2023 | 234.50 | 237.00 | 232.50 | 235.00 | 232.75 | 745,459 |
| Nov 8, 2023 | 232.00 | 234.66 | 232.00 | 234.00 | 231.76 | 521,872 |
| Nov 7, 2023 | 232.00 | 233.34 | 231.00 | 232.50 | 230.27 | 937,731 |
| Nov 6, 2023 | 233.00 | 236.50 | 231.50 | 232.50 | 230.27 | 511,150 |
| Nov 3, 2023 | 237.00 | 237.00 | 233.00 | 233.00 | 230.77 | 794,686 |
| Nov 2, 2023 | 232.50 | 235.00 | 230.06 | 235.00 | 232.75 | 1,035,255 |
| Nov 1, 2023 | 226.50 | 229.50 | 225.78 | 228.00 | 225.82 | 766,876 |
| Oct 31, 2023 | 226.00 | 226.74 | 222.50 | 226.00 | 223.83 | 659,845 |
| Oct 30, 2023 | 224.50 | 227.50 | 223.50 | 226.00 | 223.83 | 821,994 |
| Oct 27, 2023 | 220.00 | 224.50 | 220.00 | 224.50 | 222.35 | 1,210,100 |
| Oct 26, 2023 | 220.50 | 222.00 | 218.52 | 222.00 | 219.87 | 756,109 |
| Oct 25, 2023 | 220.00 | 223.00 | 218.50 | 222.00 | 219.87 | 1,142,442 |
| Oct 24, 2023 | 220.00 | 223.50 | 218.50 | 220.00 | 217.89 | 949,090 |
| Oct 23, 2023 | 224.00 | 227.50 | 219.00 | 219.00 | 216.90 | 855,045 |
| Oct 20, 2023 | 227.00 | 229.00 | 223.00 | 223.00 | 220.86 | 797,457 |
| Oct 19, 2023 | 228.00 | 229.99 | 227.50 | 227.50 | 225.32 | 547,922 |
| Oct 18, 2023 | 230.00 | 231.00 | 228.00 | 229.00 | 226.81 | 680,523 |
| Oct 17, 2023 | 230.00 | 233.50 | 228.50 | 232.00 | 229.78 | 848,855 |
| Oct 16, 2023 | 231.50 | 235.00 | 228.50 | 230.00 | 227.80 | 982,591 |
| Oct 13, 2023 | 233.50 | 233.85 | 230.50 | 230.50 | 228.29 | 901,549 |
| Oct 12, 2023 | 232.00 | 234.32 | 231.00 | 233.50 | 231.26 | 816,713 |
| Oct 11, 2023 | 230.00 | 233.00 | 229.75 | 231.00 | 228.79 | 485,156 |
| Oct 10, 2023 | 227.50 | 232.50 | 227.50 | 232.50 | 230.27 | 946,907 |
| Oct 9, 2023 | 232.50 | 233.00 | 227.00 | 227.00 | 224.83 | 1,033,861 |
| Oct 6, 2023 | 231.00 | 233.21 | 226.50 | 228.50 | 226.31 | 678,677 |
| Oct 5, 2023 | 2.40 Dividend | |||||
| Oct 5, 2023 | 229.50 | 230.73 | 227.50 | 227.50 | 225.32 | 891,403 |
| Oct 4, 2023 | 229.50 | 233.58 | 229.50 | 231.00 | 226.41 | 694,081 |
| Oct 3, 2023 | 234.00 | 237.50 | 232.00 | 232.50 | 227.88 | 712,831 |
| Oct 2, 2023 | 242.50 | 242.50 | 235.00 | 235.00 | 230.33 | 796,614 |
| Sep 29, 2023 | 239.00 | 242.50 | 237.50 | 237.50 | 232.78 | 677,914 |
| Sep 28, 2023 | 236.50 | 240.06 | 235.50 | 238.50 | 233.76 | 402,679 |
| Sep 27, 2023 | 238.00 | 239.80 | 236.13 | 237.50 | 232.78 | 820,237 |
| Sep 26, 2023 | 240.00 | 241.00 | 237.50 | 238.50 | 233.76 | 681,520 |
| Sep 25, 2023 | 242.00 | 242.75 | 239.50 | 239.50 | 234.74 | 839,380 |
| Sep 22, 2023 | 241.50 | 243.00 | 240.35 | 242.50 | 237.68 | 893,350 |
| Sep 21, 2023 | 242.50 | 244.00 | 241.00 | 241.50 | 236.70 | 806,289 |
| Sep 20, 2023 | 244.00 | 247.50 | 243.00 | 243.00 | 238.17 | 1,013,689 |
| Sep 19, 2023 | 244.50 | 245.50 | 243.50 | 243.50 | 238.66 | 666,793 |
| Sep 18, 2023 | 246.00 | 248.50 | 243.50 | 245.00 | 240.13 | 587,662 |
| Sep 15, 2023 | 248.00 | 249.50 | 245.00 | 247.00 | 242.09 | 1,396,728 |
| Sep 14, 2023 | 243.50 | 251.00 | 241.50 | 251.00 | 246.01 | 1,177,040 |
| Sep 13, 2023 | 241.00 | 243.00 | 240.50 | 241.00 | 236.21 | 583,750 |
| Sep 12, 2023 | 242.00 | 243.00 | 241.00 | 242.00 | 237.19 | 721,238 |
| Sep 11, 2023 | 240.00 | 243.00 | 240.00 | 241.50 | 236.70 | 731,613 |
| Sep 8, 2023 | 240.50 | 241.50 | 239.50 | 241.00 | 236.21 | 516,518 |
| Sep 7, 2023 | 242.00 | 242.29 | 240.00 | 241.00 | 236.21 | 618,152 |
| Sep 6, 2023 | 242.00 | 243.50 | 240.00 | 242.50 | 237.68 | 635,159 |
| Sep 5, 2023 | 241.00 | 243.50 | 240.50 | 241.00 | 236.21 | 701,605 |
| Sep 4, 2023 | 246.50 | 247.00 | 241.93 | 242.50 | 237.68 | 1,225,867 |
| Sep 1, 2023 | 242.50 | 246.50 | 242.00 | 242.50 | 237.68 | 898,922 |
| Aug 31, 2023 | 242.50 | 246.50 | 242.50 | 245.50 | 240.62 | 719,097 |
| Aug 30, 2023 | 245.50 | 245.50 | 242.26 | 244.00 | 239.15 | 575,852 |
| Aug 29, 2023 | 239.00 | 244.00 | 239.00 | 243.00 | 238.17 | 881,696 |
| Aug 25, 2023 | 239.50 | 240.50 | 238.50 | 239.50 | 234.74 | 415,022 |
| Aug 24, 2023 | 240.00 | 242.50 | 240.00 | 240.50 | 235.72 | 668,083 |
| Aug 23, 2023 | 238.50 | 241.00 | 237.20 | 241.00 | 236.21 | 545,929 |
| Aug 22, 2023 | 236.00 | 239.50 | 236.00 | 237.00 | 232.29 | 872,122 |
| Aug 21, 2023 | 239.50 | 239.98 | 236.23 | 236.50 | 231.80 | 819,455 |
| Aug 18, 2023 | 239.50 | 240.00 | 236.95 | 237.00 | 232.29 | 763,481 |
| Aug 17, 2023 | 239.00 | 241.00 | 237.50 | 239.50 | 234.74 | 1,053,712 |
| Aug 16, 2023 | 238.00 | 241.15 | 238.00 | 239.00 | 234.25 | 573,438 |
| Aug 15, 2023 | 242.00 | 243.50 | 239.00 | 239.00 | 234.25 | 697,870 |
| Aug 14, 2023 | 243.00 | 244.00 | 241.50 | 242.50 | 237.68 | 865,484 |
| Aug 11, 2023 | 243.50 | 246.00 | 241.00 | 243.00 | 238.17 | 739,991 |
| Aug 10, 2023 | 247.50 | 247.50 | 243.43 | 247.50 | 242.58 | 798,234 |
| Aug 9, 2023 | 243.00 | 247.00 | 242.50 | 244.50 | 239.64 | 731,062 |
| Aug 8, 2023 | 246.00 | 246.00 | 240.50 | 242.00 | 237.19 | 773,603 |
| Aug 7, 2023 | 244.50 | 247.50 | 242.19 | 245.00 | 240.13 | 543,761 |
| Aug 4, 2023 | 247.00 | 248.00 | 243.00 | 245.50 | 240.62 | 548,952 |
| Aug 3, 2023 | 249.00 | 249.00 | 243.00 | 244.50 | 239.64 | 476,305 |
| Aug 2, 2023 | 246.50 | 250.00 | 245.00 | 245.00 | 240.13 | 993,662 |
| Aug 1, 2023 | 251.00 | 253.50 | 249.00 | 249.00 | 244.05 | 661,735 |
| Jul 31, 2023 | 253.00 | 253.00 | 250.50 | 250.50 | 245.52 | 581,369 |
| Jul 28, 2023 | 250.50 | 254.00 | 250.50 | 251.00 | 246.01 | 609,165 |
| Jul 27, 2023 | 250.00 | 253.00 | 250.00 | 252.50 | 247.48 | 550,767 |
| Jul 26, 2023 | 250.50 | 253.50 | 248.70 | 250.00 | 245.03 | 552,799 |
| Jul 25, 2023 | 251.50 | 252.31 | 248.50 | 251.00 | 246.01 | 487,862 |
| Jul 24, 2023 | 246.00 | 250.50 | 245.85 | 250.00 | 245.03 | 714,691 |
| Jul 21, 2023 | 247.00 | 248.50 | 245.00 | 247.50 | 242.58 | 474,473 |
| Jul 20, 2023 | 250.50 | 251.50 | 246.50 | 248.50 | 243.56 | 824,285 |
| Jul 19, 2023 | 246.00 | 252.00 | 245.50 | 249.00 | 244.05 | 717,578 |
| Jul 18, 2023 | 244.00 | 244.00 | 240.42 | 240.50 | 235.72 | 864,382 |
| Jul 17, 2023 | 243.00 | 243.00 | 240.00 | 240.00 | 235.23 | 642,146 |
| Jul 14, 2023 | 246.00 | 248.00 | 243.00 | 243.00 | 238.17 | 606,798 |
| Jul 13, 2023 | 244.00 | 247.54 | 243.57 | 246.00 | 241.11 | 572,673 |
| Jul 12, 2023 | 240.50 | 246.00 | 239.52 | 245.00 | 240.13 | 771,820 |
| Jul 11, 2023 | 243.00 | 244.50 | 239.26 | 241.00 | 236.21 | 608,806 |
| Jul 10, 2023 | 243.00 | 243.50 | 239.50 | 241.00 | 236.21 | 781,093 |
| Jul 7, 2023 | 240.00 | 243.00 | 238.00 | 241.50 | 236.70 | 446,451 |
| Jul 6, 2023 | 2.40 Dividend | |||||
| Jul 6, 2023 | 248.00 | 248.50 | 238.00 | 238.00 | 233.27 | 1,140,311 |
| Jul 5, 2023 | 254.00 | 254.45 | 250.00 | 250.00 | 242.68 | 554,113 |
| Jul 4, 2023 | 252.00 | 254.60 | 251.00 | 254.00 | 246.56 | 489,506 |
| Jul 3, 2023 | 253.00 | 255.61 | 251.75 | 252.50 | 245.11 | 644,874 |
| Jun 30, 2023 | 251.00 | 255.00 | 250.50 | 254.00 | 246.56 | 395,460 |
| Jun 29, 2023 | 252.50 | 253.30 | 250.73 | 251.00 | 243.65 | 631,690 |
| Jun 28, 2023 | 252.00 | 254.50 | 250.00 | 254.50 | 247.05 | 611,481 |
| Jun 27, 2023 | 251.00 | 253.00 | 250.00 | 250.00 | 242.68 | 572,683 |
| Jun 26, 2023 | 252.00 | 256.00 | 249.00 | 250.00 | 242.68 | 875,608 |
| Jun 23, 2023 | 255.50 | 259.00 | 253.50 | 253.50 | 246.08 | 707,008 |
| Jun 22, 2023 | 258.00 | 259.60 | 256.00 | 256.50 | 248.99 | 661,379 |
| Jun 21, 2023 | 259.00 | 261.35 | 258.33 | 259.50 | 251.90 | 479,707 |
| Jun 20, 2023 | 261.50 | 263.22 | 260.29 | 261.50 | 253.84 | 541,540 |
| Jun 19, 2023 | 264.00 | 264.50 | 260.00 | 263.00 | 255.30 | 491,261 |
| Jun 16, 2023 | 267.50 | 267.50 | 261.50 | 265.00 | 257.24 | 923,925 |
| Jun 15, 2023 | 266.00 | 266.00 | 260.85 | 262.50 | 254.81 | 578,376 |
| Jun 14, 2023 | 267.50 | 267.50 | 263.00 | 263.50 | 255.78 | 936,532 |
| Jun 13, 2023 | 266.00 | 269.00 | 264.50 | 266.00 | 258.21 | 713,191 |
| Jun 12, 2023 | 264.50 | 268.50 | 264.50 | 266.00 | 258.21 | 607,735 |
| Jun 9, 2023 | 265.50 | 265.50 | 261.00 | 264.50 | 256.76 | 511,291 |
| Jun 8, 2023 | 263.00 | 266.22 | 263.00 | 264.50 | 256.76 | 658,807 |
| Jun 7, 2023 | 264.00 | 267.04 | 264.00 | 265.00 | 257.24 | 620,974 |
| Jun 6, 2023 | 267.60 | 269.00 | 265.00 | 266.20 | 258.41 | 524,175 |
| Jun 5, 2023 | 266.00 | 269.60 | 265.20 | 266.60 | 258.79 | 862,982 |
| Jun 2, 2023 | 262.00 | 265.80 | 261.20 | 265.80 | 258.02 | 727,727 |
| Jun 1, 2023 | 261.40 | 263.00 | 261.20 | 262.60 | 254.91 | 950,180 |
| May 31, 2023 | 261.60 | 265.60 | 260.00 | 261.20 | 253.55 | 843,200 |
| May 30, 2023 | 264.40 | 266.00 | 261.60 | 262.60 | 254.91 | 670,841 |
| May 26, 2023 | 262.20 | 266.00 | 261.59 | 263.60 | 255.88 | 1,108,930 |
| May 25, 2023 | 261.60 | 265.00 | 260.20 | 262.60 | 254.91 | 1,149,870 |
| May 24, 2023 | 266.00 | 269.65 | 261.80 | 261.80 | 254.13 | 955,436 |
| May 23, 2023 | 269.20 | 269.20 | 265.00 | 266.20 | 258.41 | 1,145,739 |
| May 22, 2023 | 270.00 | 270.00 | 266.40 | 268.40 | 260.54 | 731,244 |
| May 19, 2023 | 266.00 | 269.60 | 266.00 | 268.20 | 260.35 | 677,286 |
| May 18, 2023 | 268.00 | 270.00 | 265.40 | 266.80 | 258.99 | 1,095,538 |
| May 17, 2023 | 266.80 | 267.80 | 266.20 | 267.00 | 259.18 | 809,409 |
| May 16, 2023 | 266.20 | 267.60 | 265.60 | 267.60 | 259.76 | 739,735 |
| May 15, 2023 | 265.20 | 267.80 | 265.20 | 266.20 | 258.41 | 731,147 |
| May 12, 2023 | 268.00 | 268.00 | 264.80 | 265.40 | 257.63 | 1,503,743 |
| May 11, 2023 | 265.40 | 268.00 | 264.60 | 267.20 | 259.38 | 906,949 |
| May 10, 2023 | 266.60 | 267.00 | 264.60 | 265.00 | 257.24 | 1,325,598 |
| May 9, 2023 | 265.40 | 269.00 | 264.00 | 266.20 | 258.41 | 1,604,072 |
| May 5, 2023 | 265.80 | 267.40 | 264.08 | 265.80 | 258.02 | 900,125 |
| May 4, 2023 | 263.40 | 267.00 | 263.40 | 265.40 | 257.63 | 850,302 |
| May 3, 2023 | 266.00 | 267.60 | 263.40 | 267.20 | 259.38 | 646,259 |
| May 2, 2023 | 265.40 | 270.52 | 263.50 | 263.80 | 256.08 | 722,555 |
| Apr 28, 2023 | 264.20 | 269.00 | 264.20 | 267.20 | 259.38 | 543,242 |
| Apr 27, 2023 | 268.00 | 269.00 | 265.00 | 266.20 | 258.41 | 721,499 |
| Apr 26, 2023 | 268.10 | 271.20 | 264.00 | 266.95 | 259.13 | 1,158,744 |
Related Tickers
SAIN.L Scottish American Ord
502.00
+0.60%
MRCH.L Merchants Trust Ord
555.00
+0.54%
DIG.L Dunedin Income Growth Ord
286.00
+1.78%
MUT.L Murray Income Trust Ord
863.00
+0.94%
JGGI.L JPMorgan Global Growth & Income Ord
546.00
+0.74%
CTY.L City of London Ord
409.50
+0.61%
PHI.L Pacific Horizon Ord
634.00
+0.96%
PNL.L Personal Assets Ord
485.00
+0.52%
NCYF.L CQS New City High Yield Ord
52.60
0.00%
RCP.L RIT Capital Partners Ord
1,950.00
+1.56%