LSE - Delayed Quote • GBp
NWF Group plc (NWF.L)
At close: 3:58 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 23, 2024 | 200.00 | 209.90 | 200.00 | 207.50 | 207.50 | 23,031 |
| Apr 22, 2024 | 205.00 | 207.14 | 201.70 | 205.00 | 205.00 | 5,256 |
| Apr 19, 2024 | 200.00 | 207.30 | 197.85 | 205.00 | 205.00 | 11,762 |
| Apr 18, 2024 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 33,291 |
| Apr 17, 2024 | 207.50 | 208.80 | 196.00 | 200.00 | 200.00 | 28,512 |
| Apr 16, 2024 | 205.00 | 210.00 | 195.00 | 207.50 | 207.50 | 53,885 |
| Apr 15, 2024 | 205.00 | 207.44 | 197.55 | 205.00 | 205.00 | 37,964 |
| Apr 12, 2024 | 202.50 | 207.99 | 200.00 | 205.00 | 205.00 | 15,523 |
| Apr 11, 2024 | 200.00 | 205.00 | 195.00 | 202.50 | 202.50 | 41,496 |
| Apr 10, 2024 | 200.00 | 205.00 | 197.50 | 200.00 | 200.00 | 22,429 |
| Apr 9, 2024 | 201.50 | 203.00 | 195.00 | 200.00 | 200.00 | 42,748 |
| Apr 8, 2024 | 201.50 | 205.00 | 198.07 | 201.50 | 201.50 | 15,919 |
| Apr 5, 2024 | 201.00 | 205.00 | 197.40 | 201.50 | 201.50 | 41,546 |
| Apr 4, 2024 | 206.00 | 206.00 | 200.00 | 203.50 | 203.50 | 33,757 |
| Apr 3, 2024 | 206.00 | 210.30 | 202.45 | 206.00 | 206.00 | 68,119 |
| Apr 2, 2024 | 206.00 | 208.00 | 202.05 | 206.00 | 206.00 | 33,675 |
| Mar 28, 2024 | 203.00 | 210.00 | 202.00 | 206.00 | 206.00 | 27,994 |
| Mar 27, 2024 | 205.00 | 206.50 | 200.00 | 203.00 | 203.00 | 21,752 |
| Mar 26, 2024 | 205.00 | 209.00 | 200.70 | 205.00 | 205.00 | 22,207 |
| Mar 25, 2024 | 215.00 | 225.00 | 203.55 | 205.00 | 205.00 | 27,854 |
| Mar 22, 2024 | 218.00 | 220.00 | 210.00 | 215.00 | 215.00 | 34,168 |
| Mar 21, 2024 | 1.00 Dividend | |||||
| Mar 21, 2024 | 214.00 | 219.50 | 210.00 | 218.00 | 218.00 | 47,608 |
| Mar 20, 2024 | 214.00 | 218.00 | 212.55 | 214.00 | 213.00 | 14,353 |
| Mar 19, 2024 | 214.00 | 218.00 | 213.20 | 214.00 | 213.00 | 61,016 |
| Mar 18, 2024 | 210.00 | 218.00 | 208.85 | 218.00 | 216.98 | 14,643 |
| Mar 15, 2024 | 205.00 | 212.50 | 206.00 | 210.00 | 209.02 | 23,781 |
| Mar 14, 2024 | 202.50 | 209.65 | 201.00 | 206.50 | 205.54 | 42,738 |
| Mar 13, 2024 | 200.00 | 205.00 | 200.00 | 202.50 | 201.55 | 19,055 |
| Mar 12, 2024 | 195.00 | 208.44 | 198.45 | 202.50 | 201.55 | 43,783 |
| Mar 11, 2024 | 195.00 | 200.00 | 192.55 | 195.00 | 194.09 | 12,785 |
| Mar 8, 2024 | 185.00 | 200.00 | 185.05 | 195.00 | 194.09 | 39,290 |
| Mar 7, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 184.14 | 20,233 |
| Mar 6, 2024 | 180.00 | 189.90 | 179.50 | 185.00 | 184.14 | 23,606 |
| Mar 5, 2024 | 180.00 | 185.00 | 176.50 | 180.00 | 179.16 | 41,454 |
| Mar 4, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 179.16 | 63,547 |
| Mar 1, 2024 | 180.00 | 185.00 | 177.10 | 180.00 | 179.16 | 25,297 |
| Feb 29, 2024 | 179.00 | 185.00 | 173.00 | 180.00 | 179.16 | 14,365 |
| Feb 28, 2024 | 182.50 | 190.00 | 171.66 | 179.00 | 178.16 | 46,174 |
| Feb 27, 2024 | 182.50 | 190.00 | 178.11 | 182.50 | 181.65 | 26,965 |
| Feb 26, 2024 | 175.00 | 184.30 | 173.76 | 182.50 | 181.65 | 46,451 |
| Feb 23, 2024 | 173.50 | 178.00 | 172.45 | 175.00 | 174.18 | 18,259 |
| Feb 22, 2024 | 176.00 | 175.00 | 172.15 | 173.50 | 172.69 | 21,238 |
| Feb 21, 2024 | 183.00 | 185.00 | 170.50 | 176.00 | 175.18 | 45,723 |
| Feb 20, 2024 | 183.00 | 185.00 | 181.60 | 183.50 | 182.64 | 34,198 |
| Feb 19, 2024 | 184.00 | 185.00 | 182.33 | 183.50 | 182.64 | 14,553 |
| Feb 16, 2024 | 183.50 | 184.80 | 182.31 | 184.00 | 183.14 | 19,544 |
| Feb 15, 2024 | 183.50 | 185.00 | 182.21 | 183.50 | 182.64 | 15,491 |
| Feb 14, 2024 | 182.50 | 185.00 | 182.00 | 183.50 | 182.64 | 13,854 |
| Feb 13, 2024 | 183.50 | 187.00 | 178.50 | 183.50 | 182.64 | 21,609 |
| Feb 12, 2024 | 191.00 | 191.74 | 182.10 | 183.50 | 182.64 | 56,142 |
| Feb 9, 2024 | 191.00 | 195.00 | 188.05 | 191.00 | 190.11 | 28,891 |
| Feb 8, 2024 | 190.00 | 192.00 | 187.11 | 191.00 | 190.11 | 34,467 |
| Feb 7, 2024 | 195.00 | 197.40 | 190.00 | 192.50 | 191.60 | 32,625 |
| Feb 6, 2024 | 205.00 | 206.70 | 191.00 | 195.00 | 194.09 | 57,933 |
| Feb 5, 2024 | 205.00 | 211.00 | 202.00 | 205.00 | 204.04 | 23,644 |
| Feb 2, 2024 | 202.50 | 211.00 | 195.00 | 205.00 | 204.04 | 70,369 |
| Feb 1, 2024 | 215.00 | 215.00 | 196.50 | 200.00 | 199.07 | 73,477 |
| Jan 31, 2024 | 222.50 | 224.00 | 201.50 | 220.00 | 218.97 | 63,146 |
| Jan 30, 2024 | 230.50 | 230.96 | 225.00 | 227.50 | 226.44 | 31,671 |
| Jan 29, 2024 | 234.00 | 236.00 | 230.90 | 230.50 | 229.42 | 13,950 |
| Jan 26, 2024 | 232.50 | 240.00 | 229.15 | 232.00 | 230.92 | 111,605 |
| Jan 25, 2024 | 222.50 | 229.75 | 222.20 | 227.50 | 226.44 | 33,081 |
| Jan 24, 2024 | 222.50 | 230.00 | 221.55 | 222.50 | 221.46 | 19,229 |
| Jan 23, 2024 | 215.00 | 220.00 | 210.50 | 222.50 | 221.46 | 8,248 |
| Jan 22, 2024 | 216.00 | 220.00 | 210.00 | 215.00 | 214.00 | 16,703 |
| Jan 19, 2024 | 216.00 | 220.00 | 210.00 | 216.00 | 214.99 | 24,732 |
| Jan 18, 2024 | 217.50 | 220.00 | 210.50 | 216.00 | 214.99 | 17,244 |
| Jan 17, 2024 | 222.50 | 220.80 | 215.20 | 217.50 | 216.48 | 31,405 |
| Jan 16, 2024 | 222.50 | 221.49 | 216.05 | 222.50 | 221.46 | 32,232 |
| Jan 15, 2024 | 220.00 | 230.00 | 216.00 | 228.00 | 226.93 | 22,228 |
| Jan 12, 2024 | 218.50 | 226.00 | 219.55 | 222.50 | 221.46 | 5,457 |
| Jan 11, 2024 | 222.50 | 230.00 | 215.00 | 218.50 | 217.48 | 26,742 |
| Jan 10, 2024 | 215.00 | 225.00 | 216.00 | 222.50 | 221.46 | 27,023 |
| Jan 9, 2024 | 215.00 | 219.00 | 216.00 | 215.00 | 214.00 | 19,133 |
| Jan 8, 2024 | 225.00 | 230.00 | 210.00 | 215.00 | 214.00 | 34,894 |
| Jan 5, 2024 | 225.00 | 224.80 | 220.60 | 225.00 | 223.95 | 5,795 |
| Jan 4, 2024 | 225.00 | 230.00 | 221.22 | 225.00 | 223.95 | 10,880 |
| Jan 3, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 223.95 | 9,291 |
| Jan 2, 2024 | 222.50 | 230.00 | 221.05 | 225.00 | 223.95 | 38,943 |
| Dec 29, 2023 | 222.50 | 224.00 | 220.50 | 222.50 | 221.46 | 17,378 |
| Dec 28, 2023 | 225.00 | 229.50 | 220.00 | 222.50 | 221.46 | 24,632 |
| Dec 27, 2023 | 225.00 | 229.50 | 226.55 | 225.00 | 223.95 | 7,754 |
| Dec 22, 2023 | 225.00 | 230.00 | 222.50 | 225.00 | 223.95 | 6,166 |
| Dec 21, 2023 | 220.00 | 229.00 | 221.00 | 225.00 | 223.95 | 31,449 |
| Dec 20, 2023 | 207.50 | 224.00 | 208.33 | 220.00 | 218.97 | 41,037 |
| Dec 19, 2023 | 207.50 | 215.00 | 203.55 | 207.50 | 206.53 | 27,731 |
| Dec 18, 2023 | 207.50 | 215.00 | 201.05 | 207.50 | 206.53 | 22,176 |
| Dec 15, 2023 | 207.50 | 215.57 | 206.05 | 207.50 | 206.53 | 54,488 |
| Dec 14, 2023 | 207.50 | 215.00 | 205.05 | 207.50 | 206.53 | 3,106 |
| Dec 13, 2023 | 207.50 | 215.00 | 204.05 | 207.50 | 206.53 | 505,723 |
| Dec 12, 2023 | 207.50 | 215.00 | 200.00 | 207.50 | 206.53 | 29,493 |
| Dec 11, 2023 | 207.50 | 213.00 | 206.26 | 207.50 | 206.53 | 268,946 |
| Dec 8, 2023 | 205.00 | 215.00 | 201.67 | 207.50 | 206.53 | 80,003 |
| Dec 7, 2023 | 205.00 | 207.74 | 202.00 | 205.00 | 204.04 | 14,839 |
| Dec 6, 2023 | 205.00 | 210.00 | 200.00 | 205.00 | 204.04 | 59,985 |
| Dec 5, 2023 | 205.00 | 205.74 | 202.00 | 205.00 | 204.04 | 18,612 |
| Dec 4, 2023 | 205.00 | 209.50 | 202.00 | 205.00 | 204.04 | 69,771 |
| Dec 1, 2023 | 205.00 | 210.00 | 203.33 | 210.00 | 209.02 | 20,453 |
| Nov 30, 2023 | 212.50 | 215.00 | 201.10 | 205.00 | 204.04 | 30,772 |
| Nov 29, 2023 | 212.50 | 214.00 | 210.00 | 212.50 | 211.51 | 20,791 |
| Nov 28, 2023 | 215.00 | 218.80 | 207.00 | 212.50 | 211.51 | 29,594 |
| Nov 27, 2023 | 215.00 | 218.00 | 206.00 | 215.00 | 214.00 | 20,326 |
| Nov 24, 2023 | 217.50 | 219.49 | 210.00 | 210.00 | 209.02 | 23,072 |
| Nov 23, 2023 | 217.50 | 217.49 | 211.00 | 217.50 | 216.48 | 6,365 |
| Nov 22, 2023 | 225.00 | 228.31 | 215.00 | 218.00 | 216.98 | 54,310 |
| Nov 21, 2023 | 222.50 | 230.00 | 217.60 | 225.00 | 223.95 | 34,215 |
| Nov 20, 2023 | 220.00 | 228.00 | 215.10 | 222.50 | 221.46 | 20,960 |
| Nov 17, 2023 | 225.00 | 229.00 | 215.00 | 220.00 | 218.97 | 53,530 |
| Nov 16, 2023 | 215.00 | 227.49 | 216.50 | 225.00 | 223.95 | 32,854 |
| Nov 15, 2023 | 215.00 | 220.00 | 220.00 | 217.50 | 216.48 | 462 |
| Nov 14, 2023 | 222.50 | 220.25 | 216.50 | 217.50 | 216.48 | 21,599 |
| Nov 13, 2023 | 230.00 | 233.90 | 220.00 | 222.50 | 221.46 | 20,083 |
| Nov 10, 2023 | 230.00 | 234.00 | 226.76 | 230.00 | 228.93 | 9,034 |
| Nov 9, 2023 | 220.00 | 230.00 | 190.00 | 230.00 | 228.93 | 19,997 |
| Nov 8, 2023 | 195.00 | 219.00 | 190.00 | 220.00 | 218.97 | 53,856 |
| Nov 7, 2023 | 192.50 | 200.00 | 186.50 | 195.00 | 194.09 | 53,094 |
| Nov 6, 2023 | 192.50 | 195.00 | 186.60 | 195.00 | 194.09 | 26,351 |
| Nov 3, 2023 | 190.00 | 194.65 | 185.76 | 192.50 | 191.60 | 23,986 |
| Nov 2, 2023 | 6.80 Dividend | |||||
| Nov 2, 2023 | 192.50 | 195.00 | 185.20 | 190.00 | 189.11 | 36,725 |
| Nov 1, 2023 | 195.00 | 200.00 | 193.00 | 195.00 | 187.32 | 16,072 |
| Oct 31, 2023 | 195.00 | 200.00 | 192.61 | 200.00 | 192.12 | 16,530 |
| Oct 30, 2023 | 195.00 | 200.00 | 192.60 | 195.00 | 187.32 | 8,330 |
| Oct 27, 2023 | 195.00 | 199.00 | 192.50 | 195.00 | 187.32 | 8,068 |
| Oct 26, 2023 | 195.00 | 199.50 | 192.50 | 195.00 | 187.32 | 2,679 |
| Oct 25, 2023 | 195.00 | 200.00 | 191.55 | 195.00 | 187.32 | 24,329 |
| Oct 24, 2023 | 195.00 | 196.90 | 190.00 | 195.00 | 187.32 | 23,843 |
| Oct 23, 2023 | 195.00 | 200.00 | 190.26 | 195.00 | 187.32 | 17,352 |
| Oct 20, 2023 | 202.50 | 203.00 | 190.10 | 195.00 | 187.32 | 12,354 |
| Oct 19, 2023 | 202.50 | 203.90 | 195.15 | 202.50 | 194.53 | 6,322 |
| Oct 18, 2023 | 202.50 | 210.00 | 196.55 | 202.50 | 194.53 | 21,535 |
| Oct 17, 2023 | 195.00 | 210.00 | 191.30 | 202.50 | 194.53 | 85,297 |
| Oct 16, 2023 | 190.00 | 199.99 | 186.10 | 195.00 | 187.32 | 41,823 |
| Oct 13, 2023 | 195.00 | 200.00 | 185.00 | 187.50 | 180.12 | 58,301 |
| Oct 12, 2023 | 200.00 | 205.00 | 195.50 | 197.50 | 189.72 | 16,582 |
| Oct 11, 2023 | 207.50 | 207.39 | 195.10 | 200.00 | 192.12 | 37,851 |
| Oct 10, 2023 | 211.50 | 213.90 | 202.12 | 207.50 | 199.33 | 121,866 |
| Oct 9, 2023 | 209.00 | 210.03 | 208.58 | 211.50 | 203.17 | 17,770 |
| Oct 6, 2023 | 217.50 | 223.00 | 205.10 | 209.00 | 200.77 | 24,403 |
| Oct 5, 2023 | 217.50 | 212.00 | 212.00 | 217.50 | 208.93 | 14,340 |
| Oct 4, 2023 | 217.50 | 223.00 | 212.00 | 217.50 | 208.93 | 12,198 |
| Oct 3, 2023 | 218.50 | 225.00 | 215.00 | 217.50 | 208.93 | 148,572 |
| Oct 2, 2023 | 221.50 | 223.00 | 215.00 | 218.50 | 209.90 | 37,995 |
| Sep 29, 2023 | 220.50 | 225.00 | 217.53 | 221.00 | 212.30 | 14,413 |
| Sep 28, 2023 | 215.00 | 225.00 | 214.00 | 220.50 | 211.82 | 23,812 |
| Sep 27, 2023 | 214.00 | 217.92 | 211.50 | 214.00 | 205.57 | 13,232 |
| Sep 26, 2023 | 221.50 | 220.10 | 205.00 | 214.00 | 205.57 | 67,865 |
| Sep 25, 2023 | 238.50 | 238.44 | 214.00 | 221.50 | 212.78 | 186,117 |
| Sep 22, 2023 | 238.50 | 238.51 | 235.00 | 238.50 | 229.11 | 10,890 |
| Sep 21, 2023 | 241.00 | 243.74 | 230.00 | 238.50 | 229.11 | 43,252 |
| Sep 20, 2023 | 241.00 | 243.91 | 236.55 | 241.00 | 231.51 | 27,490 |
| Sep 19, 2023 | 241.00 | 244.00 | 237.60 | 241.00 | 231.51 | 17,261 |
| Sep 18, 2023 | 240.00 | 247.00 | 236.65 | 241.00 | 231.51 | 21,556 |
| Sep 15, 2023 | 240.00 | 244.44 | 238.55 | 240.00 | 230.55 | 10,985 |
| Sep 14, 2023 | 240.00 | 245.00 | 235.00 | 244.00 | 234.39 | 39,774 |
| Sep 13, 2023 | 240.00 | 244.89 | 240.26 | 240.00 | 230.55 | 8,585 |
| Sep 12, 2023 | 235.00 | 245.00 | 230.00 | 240.00 | 230.55 | 46,418 |
| Sep 11, 2023 | 235.00 | 239.80 | 232.85 | 235.00 | 225.75 | 16,296 |
| Sep 8, 2023 | 235.00 | 240.00 | 228.00 | 235.00 | 225.75 | 101,012 |
| Sep 7, 2023 | 228.00 | 237.78 | 228.00 | 235.00 | 225.75 | 29,922 |
| Sep 6, 2023 | 228.00 | 229.80 | 227.55 | 228.00 | 219.02 | 12,186 |
| Sep 5, 2023 | 228.00 | 229.80 | 221.00 | 228.00 | 219.02 | 176,023 |
| Sep 4, 2023 | 220.00 | 230.00 | 220.56 | 228.00 | 219.02 | 64,324 |
| Sep 1, 2023 | 220.00 | 222.00 | 220.05 | 220.00 | 211.34 | 2,230 |
| Aug 31, 2023 | 218.50 | 222.00 | 219.05 | 220.00 | 211.34 | 58,703 |
| Aug 30, 2023 | 218.50 | 222.00 | 218.79 | 222.00 | 213.26 | 40,922 |
| Aug 29, 2023 | 218.50 | 222.00 | 217.51 | 218.50 | 209.90 | 53,277 |
| Aug 25, 2023 | 218.50 | 222.00 | 215.00 | 218.50 | 209.90 | 22,214 |
| Aug 24, 2023 | 218.50 | 221.49 | 216.00 | 218.50 | 209.90 | 54,115 |
| Aug 23, 2023 | 218.50 | 222.00 | 215.65 | 222.00 | 213.26 | 15,498 |
| Aug 22, 2023 | 218.50 | 219.50 | 215.35 | 218.50 | 209.90 | 9,456 |
| Aug 21, 2023 | 221.00 | 222.00 | 215.00 | 218.50 | 209.90 | 31,397 |
| Aug 18, 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 212.30 | 32,559 |
| Aug 17, 2023 | 221.00 | 221.00 | 220.04 | 221.00 | 212.30 | 32,409 |
| Aug 16, 2023 | 224.00 | 228.00 | 220.00 | 221.00 | 212.30 | 53,644 |
| Aug 15, 2023 | 236.50 | 239.14 | 222.00 | 227.00 | 218.06 | 97,373 |
| Aug 14, 2023 | 236.50 | 239.58 | 234.15 | 236.50 | 227.19 | 7,855 |
| Aug 11, 2023 | 232.00 | 240.00 | 229.28 | 236.50 | 227.19 | 45,811 |
| Aug 10, 2023 | 243.00 | 240.00 | 226.55 | 233.00 | 223.82 | 69,003 |
| Aug 9, 2023 | 243.00 | 239.50 | 236.00 | 243.00 | 233.43 | 21,847 |
| Aug 8, 2023 | 245.00 | 244.24 | 238.00 | 240.00 | 230.55 | 38,195 |
| Aug 7, 2023 | 245.00 | 250.00 | 240.20 | 245.00 | 235.35 | 6,865 |
| Aug 4, 2023 | 245.00 | 248.00 | 240.00 | 245.00 | 235.35 | 15,107 |
| Aug 3, 2023 | 255.00 | 253.44 | 240.00 | 245.00 | 235.35 | 53,353 |
| Aug 2, 2023 | 262.50 | 269.00 | 255.00 | 255.00 | 244.96 | 19,291 |
| Aug 1, 2023 | 265.00 | 270.00 | 255.75 | 265.00 | 254.56 | 64,041 |
| Jul 31, 2023 | 267.50 | 270.00 | 260.00 | 265.00 | 254.56 | 41,604 |
| Jul 28, 2023 | 267.50 | 270.00 | 266.33 | 267.50 | 256.97 | 19,958 |
| Jul 27, 2023 | 265.00 | 269.50 | 260.00 | 260.00 | 249.76 | 21,541 |
| Jul 26, 2023 | 265.00 | 270.00 | 262.67 | 265.00 | 254.56 | 3,047 |
| Jul 25, 2023 | 265.00 | 269.90 | 261.10 | 265.00 | 254.56 | 63,319 |
| Jul 24, 2023 | 265.00 | 270.00 | 263.05 | 265.00 | 254.56 | 9,601 |
| Jul 21, 2023 | 265.00 | 280.00 | 262.63 | 265.00 | 254.56 | 47,593 |
| Jul 20, 2023 | 265.00 | 270.00 | 255.00 | 270.00 | 259.37 | 16,213 |
| Jul 19, 2023 | 262.50 | 270.00 | 262.05 | 265.00 | 254.56 | 96,027 |
| Jul 18, 2023 | 256.50 | 265.00 | 256.26 | 262.50 | 252.16 | 16,475 |
| Jul 17, 2023 | 257.50 | 259.44 | 253.55 | 256.50 | 246.40 | 17,117 |
| Jul 14, 2023 | 258.50 | 265.00 | 261.84 | 258.50 | 248.32 | 17,429 |
| Jul 13, 2023 | 253.00 | 261.44 | 253.15 | 258.50 | 248.32 | 13,947 |
| Jul 12, 2023 | 253.00 | 255.40 | 250.66 | 253.00 | 243.04 | 13,572 |
| Jul 11, 2023 | 256.00 | 257.00 | 251.00 | 253.00 | 243.04 | 11,803 |
| Jul 10, 2023 | 257.50 | 262.00 | 250.00 | 256.00 | 245.92 | 17,245 |
| Jul 7, 2023 | 254.00 | 257.50 | 252.55 | 257.50 | 247.36 | 24,660 |
| Jul 6, 2023 | 262.50 | 265.00 | 255.00 | 254.00 | 244.00 | 21,550 |
| Jul 5, 2023 | 267.00 | 270.94 | 258.00 | 262.50 | 252.16 | 113,745 |
| Jul 4, 2023 | 272.00 | 280.00 | 265.00 | 267.50 | 256.97 | 8,110 |
| Jul 3, 2023 | 272.50 | 280.00 | 266.05 | 272.50 | 261.77 | 20,937 |
| Jun 30, 2023 | 272.50 | 271.84 | 265.00 | 272.50 | 261.77 | 20,241 |
| Jun 29, 2023 | 272.00 | 272.50 | 265.00 | 272.50 | 261.77 | 14,561 |
| Jun 28, 2023 | 275.00 | 280.00 | 270.00 | 275.00 | 264.17 | 6,410 |
| Jun 27, 2023 | 275.00 | 275.00 | 270.00 | 275.00 | 264.17 | 26,945 |
| Jun 26, 2023 | 275.00 | 280.00 | 270.00 | 275.00 | 264.17 | 64,128 |
| Jun 23, 2023 | 275.00 | 275.00 | 270.50 | 275.00 | 264.17 | 24,305 |
| Jun 22, 2023 | 275.00 | 276.49 | 273.30 | 275.00 | 264.17 | 16,442 |
| Jun 21, 2023 | 275.00 | 280.00 | 271.20 | 275.00 | 264.17 | 46,695 |
| Jun 20, 2023 | 270.00 | 280.00 | 272.00 | 275.00 | 264.17 | 14,824 |
| Jun 19, 2023 | 270.00 | 275.00 | 265.50 | 270.00 | 259.37 | 31,507 |
| Jun 16, 2023 | 270.00 | 272.66 | 265.00 | 270.00 | 259.37 | 9,396 |
| Jun 15, 2023 | 270.00 | 273.99 | 268.55 | 270.00 | 259.37 | 9,742 |
| Jun 14, 2023 | 270.00 | 275.00 | 266.80 | 270.00 | 259.37 | 35,304 |
| Jun 13, 2023 | 270.00 | 275.00 | 267.66 | 270.00 | 259.37 | 22,572 |
| Jun 12, 2023 | 270.50 | 274.00 | 265.00 | 270.00 | 259.37 | 44,074 |
| Jun 9, 2023 | 268.00 | 280.00 | 268.55 | 270.50 | 259.85 | 63,396 |
| Jun 8, 2023 | 262.00 | 265.00 | 254.00 | 257.50 | 247.36 | 16,771 |
| Jun 7, 2023 | 262.00 | 262.64 | 256.16 | 259.50 | 249.28 | 11,619 |
| Jun 6, 2023 | 262.00 | 263.24 | 254.00 | 254.00 | 244.00 | 8,149 |
| Jun 5, 2023 | 262.00 | 265.00 | 255.76 | 259.50 | 249.28 | 10,964 |
| Jun 2, 2023 | 262.00 | 263.00 | 254.00 | 259.50 | 249.28 | 13,134 |
| Jun 1, 2023 | 262.00 | 265.00 | 255.50 | 259.50 | 249.28 | 24,586 |
| May 31, 2023 | 259.50 | 265.00 | 254.72 | 259.50 | 249.28 | 25,460 |
| May 30, 2023 | 257.00 | 260.13 | 254.00 | 259.50 | 249.28 | 25,260 |
| May 26, 2023 | 258.50 | 260.00 | 255.00 | 257.00 | 246.88 | 19,633 |
| May 25, 2023 | 265.00 | 263.50 | 255.00 | 258.50 | 248.32 | 11,067 |
| May 24, 2023 | 265.00 | 270.00 | 260.50 | 265.00 | 254.56 | 30,086 |
| May 23, 2023 | 265.00 | 268.74 | 260.00 | 265.00 | 254.56 | 30,773 |
| May 22, 2023 | 265.00 | 265.84 | 260.00 | 265.00 | 254.56 | 18,162 |
| May 19, 2023 | 267.50 | 269.40 | 262.55 | 265.00 | 254.56 | 15,895 |
| May 18, 2023 | 262.50 | 270.00 | 259.24 | 267.50 | 256.97 | 70,979 |
| May 17, 2023 | 257.50 | 264.89 | 257.76 | 262.50 | 252.16 | 53,327 |
| May 16, 2023 | 255.00 | 259.80 | 250.00 | 257.50 | 247.36 | 11,650 |
| May 15, 2023 | 259.00 | 260.00 | 256.15 | 255.00 | 244.96 | 13,833 |
| May 12, 2023 | 255.00 | 260.00 | 252.00 | 259.00 | 248.80 | 27,419 |
| May 11, 2023 | 255.00 | 258.90 | 252.00 | 255.00 | 244.96 | 34,823 |
| May 10, 2023 | 255.00 | 259.00 | 257.30 | 255.00 | 244.96 | 9,253 |
| May 9, 2023 | 255.00 | 260.00 | 250.00 | 260.00 | 249.76 | 54,866 |
| May 5, 2023 | 255.00 | 256.44 | 250.00 | 255.00 | 244.96 | 20,376 |
| May 4, 2023 | 256.00 | 258.00 | 250.00 | 255.00 | 244.96 | 14,862 |
| May 3, 2023 | 256.00 | 258.00 | 250.60 | 256.00 | 245.92 | 14,014 |
| May 2, 2023 | 260.50 | 266.00 | 253.88 | 254.00 | 244.00 | 44,169 |
| Apr 28, 2023 | 260.50 | 259.95 | 255.40 | 260.50 | 250.24 | 10,636 |
| Apr 27, 2023 | 257.00 | 260.00 | 254.30 | 260.50 | 250.24 | 25,204 |
| Apr 26, 2023 | 259.00 | 261.00 | 252.00 | 257.00 | 246.88 | 55,908 |
| Apr 25, 2023 | 259.00 | 260.99 | 252.00 | 259.00 | 248.80 | 6,784 |
| Apr 24, 2023 | 262.00 | 263.76 | 258.00 | 262.00 | 251.68 | 50,283 |
Related Tickers
0O2D.IL Saras S.p.A.
1.7675
-0.06%
SGJH.F Sinopec Shanghai Petrochemical Company Limited
0.1134
-0.87%
PEN.F PBF Energy Inc.
52.80
+0.92%
TPIG.F IRPC Public Company Limited
0.0450
+2.27%
0RTS.IL Rubis
32.84
+0.49%
2337.HK United Strength Power Holdings Limited
4.280
0.00%
VLO.VI Valero Energy Corporation
154.50
-0.73%
0332.HK Yuan Heng Gas Holdings Limited
0.056
+5.66%
9689.HK JTF International Holdings Limited
0.640
+10.34%
8270.HK China CBM Group Company Limited
0.500
+33.33%