LSE - Delayed Quote • GBp
Riverstone Energy Ord (RSE.L)
At close: April 26 at 5:41 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 | 916.00 | 918.00 | 910.00 | 912.00 | 912.00 | 16,826 |
| Apr 25, 2024 | 914.00 | 919.50 | 912.10 | 908.00 | 908.00 | 4,785 |
| Apr 24, 2024 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| Apr 23, 2024 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| Apr 22, 2024 | 920.00 | 920.00 | 913.50 | 910.00 | 910.00 | 3,055 |
| Apr 19, 2024 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| Apr 18, 2024 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| Apr 17, 2024 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| Apr 16, 2024 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| Apr 15, 2024 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| Apr 12, 2024 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| Apr 11, 2024 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | 29,021 |
| Apr 10, 2024 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 68,801 |
| Apr 9, 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| Apr 8, 2024 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| Apr 5, 2024 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| Apr 4, 2024 | 900.00 | 900.00 | 892.61 | 900.00 | 900.00 | 99,154 |
| Apr 3, 2024 | 884.00 | 920.00 | 884.00 | 894.00 | 894.00 | 104,667 |
| Apr 2, 2024 | 900.00 | 909.00 | 884.00 | 891.00 | 891.00 | 15,294 |
| Mar 28, 2024 | 914.00 | 956.00 | 900.00 | 920.00 | 920.00 | 170,436 |
| Mar 27, 2024 | 952.00 | 1,010.00 | 906.00 | 920.00 | 920.00 | 53,211 |
| Mar 26, 2024 | 1,045.00 | 1,045.00 | 944.00 | 992.00 | 992.00 | 17,191 |
| Mar 25, 2024 | 1,025.00 | 1,025.00 | 928.00 | 964.00 | 964.00 | 5,556 |
| Mar 22, 2024 | 1,025.00 | 1,025.00 | 914.00 | 975.00 | 975.00 | 15,884 |
| Mar 21, 2024 | 990.00 | 990.00 | 896.00 | 961.00 | 961.00 | 11,819 |
| Mar 20, 2024 | 960.00 | 980.00 | 911.00 | 953.00 | 953.00 | 112,510 |
| Mar 19, 2024 | 1,000.00 | 1,000.00 | 911.00 | 934.00 | 934.00 | 2,606 |
| Mar 18, 2024 | 964.00 | 964.00 | 933.25 | 961.00 | 961.00 | 1,569 |
| Mar 15, 2024 | 946.00 | 960.00 | 944.59 | 948.00 | 948.00 | 207,180 |
| Mar 14, 2024 | 936.00 | 953.28 | 934.32 | 951.00 | 951.00 | 13,354 |
| Mar 13, 2024 | 936.00 | 939.76 | 936.00 | 938.00 | 938.00 | 19,014 |
| Mar 12, 2024 | 932.00 | 942.00 | 931.76 | 939.00 | 939.00 | 32,565 |
| Mar 11, 2024 | 926.00 | 938.00 | 920.00 | 934.00 | 934.00 | 37,305 |
| Mar 8, 2024 | 912.00 | 945.30 | 876.91 | 936.00 | 936.00 | 32,704 |
| Mar 7, 2024 | 908.00 | 937.93 | 907.00 | 914.00 | 914.00 | 25,719 |
| Mar 6, 2024 | 930.50 | 933.85 | 927.50 | 929.00 | 929.00 | 5,540 |
| Mar 5, 2024 | 906.00 | 940.00 | 906.00 | 934.00 | 934.00 | 619,441 |
| Mar 4, 2024 | 916.00 | 938.00 | 880.84 | 909.00 | 909.00 | 39,744 |
| Mar 1, 2024 | 938.00 | 940.00 | 916.00 | 916.00 | 916.00 | 319,481 |
| Feb 29, 2024 | 932.00 | 941.00 | 914.52 | 926.00 | 926.00 | 16,316 |
| Feb 28, 2024 | 902.00 | 940.00 | 902.00 | 924.00 | 924.00 | 281,214 |
| Feb 27, 2024 | 936.00 | 936.00 | 904.00 | 904.00 | 904.00 | 10,953 |
| Feb 26, 2024 | 928.00 | 931.60 | 918.00 | 918.00 | 918.00 | 20,835 |
| Feb 23, 2024 | 928.00 | 961.95 | 922.00 | 928.00 | 928.00 | 81,101 |
| Feb 22, 2024 | 936.00 | 936.00 | 910.00 | 910.00 | 910.00 | 20,033 |
| Feb 21, 2024 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | 63,785 |
| Feb 20, 2024 | 936.00 | 936.00 | 920.94 | 923.00 | 923.00 | 133,982 |
| Feb 19, 2024 | 942.00 | 942.00 | 923.25 | 921.00 | 921.00 | 103,578 |
| Feb 16, 2024 | 926.00 | 936.67 | 919.22 | 921.00 | 921.00 | 33,909 |
| Feb 15, 2024 | 924.00 | 940.00 | 924.00 | 927.00 | 927.00 | 86,405 |
| Feb 14, 2024 | 924.00 | 940.00 | 909.69 | 924.00 | 924.00 | 138,390 |
| Feb 13, 2024 | 936.00 | 936.00 | 914.00 | 926.00 | 926.00 | 14,225 |
| Feb 12, 2024 | 924.00 | 930.00 | 900.00 | 923.00 | 923.00 | 70,426 |
| Feb 9, 2024 | 920.00 | 924.00 | 884.00 | 924.00 | 924.00 | 209,843 |
| Feb 8, 2024 | 912.00 | 960.00 | 894.00 | 914.00 | 914.00 | 486,893 |
| Feb 7, 2024 | 806.00 | 820.00 | 784.03 | 800.00 | 800.00 | 47,038 |
| Feb 6, 2024 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | 73,312 |
| Feb 5, 2024 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 12,699 |
| Feb 2, 2024 | 810.00 | 819.00 | 806.00 | 818.00 | 818.00 | 8,757 |
| Feb 1, 2024 | 840.00 | 840.00 | 812.80 | 840.00 | 840.00 | 1,800 |
| Jan 31, 2024 | 838.00 | 840.00 | 817.31 | 840.00 | 840.00 | 11,866 |
| Jan 30, 2024 | 831.00 | 836.84 | 816.82 | 838.00 | 838.00 | 1,627 |
| Jan 29, 2024 | 819.50 | 819.50 | 810.00 | 815.00 | 815.00 | 301,009 |
| Jan 26, 2024 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 5,789 |
| Jan 25, 2024 | 824.00 | 840.00 | 822.00 | 830.00 | 830.00 | 1,838 |
| Jan 24, 2024 | 830.00 | 830.00 | 815.00 | 824.00 | 824.00 | 114,332 |
| Jan 23, 2024 | 830.00 | 830.00 | 808.00 | 810.00 | 810.00 | 213,552 |
| Jan 22, 2024 | 834.00 | 834.00 | 818.00 | 821.00 | 821.00 | 7,001 |
| Jan 19, 2024 | 810.00 | 831.06 | 810.00 | 815.00 | 815.00 | 255,081 |
| Jan 18, 2024 | 810.00 | 832.00 | 810.00 | 810.00 | 810.00 | 3,306 |
| Jan 17, 2024 | 824.00 | 834.00 | 810.00 | 834.00 | 834.00 | 11,718 |
| Jan 16, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 25,734 |
| Jan 15, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 6,751 |
| Jan 12, 2024 | 810.00 | 824.00 | 801.00 | 810.00 | 810.00 | 253,114 |
| Jan 11, 2024 | 814.00 | 822.00 | 800.00 | 808.00 | 808.00 | 37,030 |
| Jan 10, 2024 | 822.00 | 829.88 | 814.00 | 822.00 | 822.00 | 36,110 |
| Jan 9, 2024 | 830.00 | 830.00 | 810.00 | 827.00 | 827.00 | 10,061 |
| Jan 8, 2024 | 822.00 | 832.80 | 800.00 | 829.00 | 829.00 | 21,752 |
| Jan 5, 2024 | 846.00 | 852.58 | 822.00 | 836.00 | 836.00 | 5,710 |
| Jan 4, 2024 | 848.00 | 848.00 | 823.00 | 835.00 | 835.00 | 24,868 |
| Jan 3, 2024 | 844.00 | 852.66 | 820.00 | 840.00 | 840.00 | 52,568 |
| Jan 2, 2024 | 814.00 | 840.00 | 810.00 | 832.00 | 832.00 | 54,807 |
| Dec 29, 2023 | 809.78 | 809.79 | 806.00 | 801.00 | 801.00 | 3,901 |
| Dec 28, 2023 | 810.00 | 809.20 | 785.48 | 810.00 | 810.00 | 8,970 |
| Dec 27, 2023 | 804.00 | 804.00 | 785.48 | 803.00 | 803.00 | 937,409 |
| Dec 22, 2023 | 804.00 | 808.00 | 790.00 | 794.00 | 794.00 | 293,853 |
| Dec 21, 2023 | 794.00 | 812.00 | 792.02 | 802.00 | 802.00 | 1,097,307 |
| Dec 20, 2023 | 804.00 | 804.00 | 792.00 | 796.00 | 796.00 | 24,801 |
| Dec 19, 2023 | 800.00 | 812.00 | 793.56 | 799.00 | 799.00 | 37,722 |
| Dec 18, 2023 | 804.00 | 826.00 | 791.00 | 794.00 | 794.00 | 22,112 |
| Dec 15, 2023 | 800.00 | 810.00 | 791.00 | 804.00 | 804.00 | 345,958 |
| Dec 14, 2023 | 792.00 | 812.00 | 788.00 | 800.00 | 800.00 | 42,083 |
| Dec 13, 2023 | 780.00 | 792.00 | 774.00 | 792.00 | 792.00 | 94,264 |
| Dec 12, 2023 | 758.00 | 800.00 | 758.00 | 790.00 | 790.00 | 148,643 |
| Dec 11, 2023 | 760.00 | 763.60 | 756.00 | 760.00 | 760.00 | 18,041 |
| Dec 8, 2023 | 756.00 | 756.00 | 747.46 | 756.00 | 756.00 | 67,329 |
| Dec 7, 2023 | 758.00 | 760.00 | 745.61 | 760.00 | 760.00 | 10,941 |
| Dec 6, 2023 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 46,146 |
| Dec 5, 2023 | 752.00 | 768.00 | 730.00 | 730.00 | 730.00 | 338,153 |
| Dec 4, 2023 | 740.00 | 754.00 | 740.00 | 754.00 | 754.00 | 13,041 |
| Dec 1, 2023 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 74,176 |
| Nov 30, 2023 | 758.00 | 758.00 | 745.00 | 758.00 | 758.00 | 8,037 |
| Nov 29, 2023 | 750.00 | 754.00 | 744.00 | 754.00 | 754.00 | 55,636 |
| Nov 28, 2023 | 750.00 | 757.00 | 742.00 | 750.00 | 750.00 | 16,524 |
| Nov 27, 2023 | 750.00 | 758.00 | 740.00 | 750.00 | 750.00 | 13,896 |
| Nov 24, 2023 | 740.00 | 758.00 | 740.00 | 750.00 | 750.00 | 53,526 |
| Nov 23, 2023 | 750.00 | 750.00 | 743.62 | 750.00 | 750.00 | 34,157 |
| Nov 22, 2023 | 750.00 | 758.00 | 730.00 | 750.00 | 750.00 | 94,315 |
| Nov 21, 2023 | 734.00 | 756.10 | 732.00 | 756.00 | 756.00 | 24,853 |
| Nov 20, 2023 | 738.00 | 758.00 | 724.70 | 750.00 | 750.00 | 38,643 |
| Nov 17, 2023 | 740.00 | 758.00 | 724.00 | 724.00 | 724.00 | 12,120 |
| Nov 16, 2023 | 742.00 | 754.00 | 730.00 | 730.00 | 730.00 | 25,090 |
| Nov 15, 2023 | 720.00 | 742.00 | 716.43 | 728.00 | 728.00 | 95,343 |
| Nov 14, 2023 | 720.00 | 734.00 | 718.38 | 727.00 | 727.00 | 34,358 |
| Nov 13, 2023 | 730.00 | 732.00 | 704.00 | 728.00 | 728.00 | 72,349 |
| Nov 10, 2023 | 700.00 | 710.00 | 698.00 | 705.00 | 705.00 | 37,277 |
| Nov 9, 2023 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 8,615 |
| Nov 8, 2023 | 704.00 | 708.65 | 702.00 | 705.00 | 705.00 | 234,694 |
| Nov 7, 2023 | 702.00 | 724.00 | 692.03 | 706.00 | 706.00 | 902,427 |
| Nov 6, 2023 | 636.00 | 646.00 | 632.00 | 641.00 | 641.00 | 4,045 |
| Nov 3, 2023 | 638.00 | 664.00 | 632.00 | 651.00 | 651.00 | 67,315 |
| Nov 2, 2023 | 628.00 | 636.00 | 621.00 | 620.00 | 620.00 | 6,551 |
| Nov 1, 2023 | 632.00 | 632.00 | 616.66 | 626.00 | 626.00 | 6,172 |
| Oct 31, 2023 | 630.00 | 638.00 | 618.00 | 618.00 | 618.00 | 31,904 |
| Oct 30, 2023 | 638.00 | 640.00 | 621.00 | 638.00 | 638.00 | 2,004 |
| Oct 27, 2023 | 620.00 | 634.00 | 612.00 | 628.00 | 628.00 | 13,586 |
| Oct 26, 2023 | 624.00 | 628.00 | 606.00 | 618.00 | 618.00 | 106,505 |
| Oct 25, 2023 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 13,520 |
| Oct 24, 2023 | 650.00 | 650.00 | 626.00 | 629.00 | 629.00 | 14,371 |
| Oct 23, 2023 | 650.00 | 650.00 | 630.60 | 636.00 | 636.00 | 5,398 |
| Oct 20, 2023 | 634.00 | 644.00 | 624.00 | 638.00 | 638.00 | 29,174 |
| Oct 19, 2023 | 628.00 | 640.00 | 625.00 | 640.00 | 640.00 | 16,529 |
| Oct 18, 2023 | 640.00 | 644.16 | 624.18 | 638.00 | 638.00 | 21,607 |
| Oct 17, 2023 | 634.00 | 634.00 | 624.36 | 626.00 | 626.00 | 8,381 |
| Oct 16, 2023 | 636.00 | 636.00 | 622.00 | 630.00 | 630.00 | 31,761 |
| Oct 13, 2023 | 626.00 | 630.00 | 624.00 | 625.00 | 625.00 | 27,367 |
| Oct 12, 2023 | 630.00 | 630.00 | 628.00 | 629.00 | 629.00 | 4,456 |
| Oct 11, 2023 | 624.00 | 638.00 | 624.00 | 627.00 | 627.00 | 220,011 |
| Oct 10, 2023 | 626.00 | 640.00 | 624.00 | 624.00 | 624.00 | 174,703 |
| Oct 9, 2023 | 624.00 | 630.00 | 624.00 | 624.00 | 624.00 | 70,460 |
| Oct 6, 2023 | 636.00 | 638.00 | 624.00 | 626.00 | 626.00 | 53,283 |
| Oct 5, 2023 | 642.00 | 637.67 | 636.00 | 636.00 | 636.00 | 34,659 |
| Oct 4, 2023 | 652.00 | 652.00 | 640.00 | 642.00 | 642.00 | 24,263 |
| Oct 3, 2023 | 652.00 | 652.00 | 640.00 | 640.00 | 640.00 | 13,969 |
| Oct 2, 2023 | 641.73 | 647.00 | 641.71 | 646.00 | 646.00 | 11,428 |
| Sep 29, 2023 | 650.00 | 650.00 | 640.00 | 646.00 | 646.00 | 81,660 |
| Sep 28, 2023 | 620.00 | 649.19 | 620.00 | 645.00 | 645.00 | 65,473 |
| Sep 27, 2023 | 613.00 | 617.26 | 610.51 | 620.00 | 620.00 | 4,280 |
| Sep 26, 2023 | 612.00 | 624.00 | 607.08 | 614.00 | 614.00 | 34,087 |
| Sep 25, 2023 | 602.00 | 613.99 | 602.00 | 614.00 | 614.00 | 11,825 |
| Sep 22, 2023 | 616.00 | 616.00 | 600.00 | 616.00 | 616.00 | 24,601 |
| Sep 21, 2023 | 600.00 | 614.00 | 600.00 | 610.00 | 610.00 | 7,158 |
| Sep 20, 2023 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 8,249 |
| Sep 19, 2023 | 590.00 | 602.00 | 590.00 | 598.00 | 598.00 | 2,412 |
| Sep 18, 2023 | 596.00 | 605.00 | 588.00 | 598.00 | 598.00 | 45,137 |
| Sep 15, 2023 | 600.00 | 608.00 | 596.00 | 608.00 | 608.00 | 121,525 |
| Sep 14, 2023 | 604.00 | 610.00 | 600.00 | 605.00 | 605.00 | 30,384 |
| Sep 13, 2023 | 601.20 | 610.00 | 601.20 | 610.00 | 610.00 | 1,967 |
| Sep 12, 2023 | 612.00 | 620.60 | 600.00 | 616.00 | 616.00 | 189,811 |
| Sep 11, 2023 | 616.00 | 618.57 | 600.00 | 605.00 | 605.00 | 23,002 |
| Sep 8, 2023 | 600.00 | 612.57 | 600.00 | 605.00 | 605.00 | 58,924 |
| Sep 7, 2023 | 600.00 | 603.36 | 589.44 | 600.00 | 600.00 | 519,591 |
| Sep 6, 2023 | 600.00 | 607.71 | 588.00 | 588.00 | 588.00 | 10,524 |
| Sep 5, 2023 | 590.00 | 608.62 | 588.00 | 604.00 | 604.00 | 48,249 |
| Sep 4, 2023 | 600.00 | 600.00 | 578.00 | 599.00 | 599.00 | 28,636 |
| Sep 1, 2023 | 584.00 | 598.00 | 578.00 | 597.00 | 597.00 | 47,905 |
| Aug 31, 2023 | 591.43 | 591.43 | 576.96 | 583.00 | 583.00 | 10,351 |
| Aug 30, 2023 | 584.00 | 591.76 | 576.00 | 592.00 | 592.00 | 41,315 |
| Aug 29, 2023 | 576.00 | 584.00 | 574.01 | 581.00 | 581.00 | 417,759 |
| Aug 25, 2023 | 580.00 | 588.00 | 576.00 | 576.00 | 576.00 | 39,762 |
| Aug 24, 2023 | 580.00 | 580.00 | 572.00 | 578.00 | 578.00 | 13,065 |
| Aug 23, 2023 | 578.00 | 579.00 | 570.00 | 570.00 | 570.00 | 32,737 |
| Aug 22, 2023 | 574.00 | 580.92 | 568.00 | 572.00 | 572.00 | 67,919 |
| Aug 21, 2023 | 576.00 | 580.00 | 562.02 | 573.00 | 573.00 | 23,719 |
| Aug 18, 2023 | 576.00 | 578.00 | 574.00 | 574.00 | 574.00 | 118,265 |
| Aug 17, 2023 | 578.00 | 581.14 | 562.00 | 577.00 | 577.00 | 29,366 |
| Aug 16, 2023 | 576.00 | 582.00 | 563.67 | 578.00 | 578.00 | 22,010 |
| Aug 15, 2023 | 576.00 | 580.00 | 570.00 | 578.00 | 578.00 | 21,930 |
| Aug 14, 2023 | 580.00 | 580.00 | 562.00 | 576.00 | 576.00 | 120,694 |
| Aug 11, 2023 | 579.71 | 579.71 | 573.00 | 578.00 | 578.00 | 82,863 |
| Aug 10, 2023 | 572.00 | 584.00 | 568.33 | 575.00 | 575.00 | 716,487 |
| Aug 9, 2023 | 572.00 | 574.00 | 561.17 | 568.00 | 568.00 | 100,869 |
| Aug 8, 2023 | 574.00 | 580.00 | 565.33 | 575.00 | 575.00 | 204,916 |
| Aug 7, 2023 | 578.00 | 579.64 | 574.00 | 577.00 | 577.00 | 87,816 |
| Aug 4, 2023 | 578.00 | 578.00 | 568.00 | 578.00 | 578.00 | 25,769 |
| Aug 3, 2023 | 580.00 | 580.00 | 566.00 | 568.00 | 568.00 | 37,750 |
| Aug 2, 2023 | 558.00 | 576.00 | 558.00 | 568.00 | 568.00 | 39,133 |
| Aug 1, 2023 | 552.00 | 559.76 | 552.00 | 559.00 | 559.00 | 6,813 |
| Jul 31, 2023 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 149,449 |
| Jul 28, 2023 | 536.00 | 544.00 | 536.00 | 538.00 | 538.00 | 105,672 |
| Jul 27, 2023 | 536.00 | 544.00 | 534.00 | 536.00 | 536.00 | 280,049 |
| Jul 26, 2023 | 540.00 | 543.99 | 534.06 | 540.00 | 540.00 | 53,510 |
| Jul 25, 2023 | 544.00 | 544.00 | 532.00 | 544.00 | 544.00 | 3,050 |
| Jul 24, 2023 | 540.00 | 542.00 | 528.18 | 537.00 | 537.00 | 32,854 |
| Jul 21, 2023 | 530.00 | 537.00 | 528.00 | 528.00 | 528.00 | 27,306 |
| Jul 20, 2023 | 532.00 | 539.33 | 530.00 | 535.00 | 535.00 | 14,205 |
| Jul 19, 2023 | 532.00 | 534.00 | 528.00 | 532.00 | 532.00 | 24,503 |
| Jul 18, 2023 | 514.00 | 534.20 | 514.00 | 534.00 | 534.00 | 10,399 |
| Jul 17, 2023 | 524.00 | 532.00 | 520.00 | 524.00 | 524.00 | 13,007 |
| Jul 14, 2023 | 526.00 | 529.33 | 516.00 | 526.00 | 526.00 | 6,219 |
| Jul 13, 2023 | 522.00 | 530.67 | 512.89 | 516.00 | 516.00 | 34,431 |
| Jul 12, 2023 | 522.00 | 525.76 | 512.00 | 514.00 | 514.00 | 90,639 |
| Jul 11, 2023 | 540.00 | 540.00 | 510.10 | 530.00 | 530.00 | 35,940 |
| Jul 10, 2023 | 546.00 | 556.66 | 540.00 | 544.00 | 544.00 | 131,120 |
| Jul 7, 2023 | 550.00 | 550.67 | 546.03 | 550.00 | 550.00 | 162,757 |
| Jul 6, 2023 | 554.00 | 554.00 | 552.00 | 552.00 | 552.00 | 180,827 |
| Jul 5, 2023 | 558.00 | 560.67 | 554.00 | 560.00 | 560.00 | 167,811 |
| Jul 4, 2023 | 562.00 | 563.00 | 558.01 | 559.00 | 559.00 | 142,592 |
| Jul 3, 2023 | 564.00 | 568.00 | 560.00 | 565.00 | 565.00 | 22,512 |
| Jun 30, 2023 | 566.00 | 576.00 | 566.00 | 566.00 | 566.00 | 8,505 |
| Jun 29, 2023 | 566.00 | 577.00 | 566.00 | 566.00 | 566.00 | 8,814 |
| Jun 28, 2023 | 568.00 | 568.32 | 568.00 | 570.00 | 570.00 | 3,602 |
| Jun 27, 2023 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | 136,230 |
| Jun 26, 2023 | 576.00 | 578.50 | 564.00 | 568.00 | 568.00 | 124,462 |
| Jun 23, 2023 | 578.00 | 578.96 | 576.00 | 577.00 | 577.00 | 87,899 |
| Jun 22, 2023 | 578.00 | 578.96 | 578.00 | 584.00 | 584.00 | 51,433 |
| Jun 21, 2023 | 578.00 | 582.00 | 574.00 | 582.00 | 582.00 | 110,601 |
| Jun 20, 2023 | 580.00 | 580.80 | 578.00 | 582.00 | 582.00 | 230,805 |
| Jun 19, 2023 | 576.00 | 579.50 | 576.00 | 585.00 | 585.00 | 111,062 |
| Jun 16, 2023 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | 109,728 |
| Jun 15, 2023 | 572.00 | 580.00 | 570.00 | 574.00 | 574.00 | 118,534 |
| Jun 14, 2023 | 576.00 | 586.00 | 570.00 | 574.00 | 574.00 | 81,778 |
| Jun 13, 2023 | 566.00 | 568.16 | 560.00 | 569.00 | 569.00 | 33,920 |
| Jun 12, 2023 | 566.00 | 573.50 | 566.00 | 567.00 | 567.00 | 77,008 |
| Jun 9, 2023 | 566.00 | 568.00 | 566.00 | 566.00 | 566.00 | 61,651 |
| Jun 8, 2023 | 566.00 | 567.01 | 566.00 | 569.00 | 569.00 | 37,186 |
| Jun 7, 2023 | 564.00 | 570.00 | 564.00 | 566.00 | 566.00 | 4,788 |
| Jun 6, 2023 | 560.65 | 560.97 | 560.64 | 564.00 | 564.00 | 5,641 |
| Jun 5, 2023 | 552.00 | 566.50 | 552.00 | 562.00 | 562.00 | 11,789 |
| Jun 2, 2023 | 556.00 | 559.44 | 552.24 | 564.00 | 564.00 | 170,353 |
| Jun 1, 2023 | 568.00 | 569.50 | 558.00 | 562.00 | 562.00 | 123,030 |
| May 31, 2023 | 568.00 | 568.12 | 568.00 | 568.00 | 568.00 | 42,519 |
| May 30, 2023 | 570.00 | 572.00 | 568.00 | 569.00 | 569.00 | 69,611 |
| May 26, 2023 | 566.00 | 574.00 | 562.00 | 574.00 | 574.00 | 57,254 |
| May 25, 2023 | 560.00 | 568.00 | 560.00 | 565.00 | 565.00 | 83,950 |
| May 24, 2023 | 564.00 | 568.00 | 554.00 | 568.00 | 568.00 | 17,784 |
| May 23, 2023 | 552.00 | 563.99 | 552.00 | 554.00 | 554.00 | 85,528 |
| May 22, 2023 | 556.00 | 558.00 | 556.00 | 558.00 | 558.00 | 28,438 |
| May 19, 2023 | 554.00 | 567.00 | 550.02 | 564.00 | 564.00 | 75,856 |
| May 18, 2023 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 70,944 |
| May 17, 2023 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1,694 |
| May 16, 2023 | 560.00 | 570.00 | 552.00 | 552.00 | 552.00 | 16,767 |
| May 15, 2023 | 554.00 | 556.00 | 552.00 | 560.00 | 560.00 | 130,190 |
| May 12, 2023 | 550.00 | 554.50 | 550.00 | 550.00 | 550.00 | 47,937 |
| May 11, 2023 | 554.00 | 560.00 | 550.00 | 558.00 | 558.00 | 72,498 |
| May 10, 2023 | 560.00 | 564.50 | 550.00 | 554.00 | 554.00 | 22,618 |
| May 9, 2023 | 560.00 | 560.70 | 554.00 | 560.00 | 560.00 | 123,394 |
| May 5, 2023 | 568.00 | 568.00 | 557.42 | 569.00 | 569.00 | 115,623 |
| May 4, 2023 | 560.00 | 566.96 | 560.00 | 564.00 | 564.00 | 271,213 |
| May 3, 2023 | 572.00 | 572.00 | 560.00 | 564.00 | 564.00 | 15,073 |
| May 2, 2023 | 562.00 | 567.92 | 561.10 | 566.00 | 566.00 | 563,865 |
| Apr 28, 2023 | 570.00 | 570.00 | 562.00 | 566.00 | 566.00 | 151,774 |
| Apr 27, 2023 | 560.00 | 582.00 | 560.00 | 564.00 | 564.00 | 44,755 |
| Apr 26, 2023 | 560.00 | 566.00 | 558.60 | 564.00 | 564.00 | 12,375 |
Related Tickers
GPM.L Golden Prospect Precious Metal Ord
32.00
+1.59%
PCFT.L Polar Capital Global Financials Ord
164.00
0.00%
BEMO.L Barings Emerging EMEA Opportunities Ord
537.50
0.00%
SEC.L Strategic Equity Capital Ord
340.00
+2.72%
SWEF.L Starwood European Real Estate Finance
93.00
+1.09%
SST.L Scottish Oriental Smaller Cos Ord
1,330.00
-0.37%
SJG.L Schroder Japan Trust Ord
251.00
+1.62%
ATR.L Schroder Asian Total Return Inv. Company
432.00
+0.47%
PCGH.L Polar Capital Glb Healthcare Ord
364.00
+0.83%
SCP.L Schroder UK Mid Cap Ord
560.00
+0.72%