Other OTC - Delayed Quote • USD
Rightmove plc (RTMVY)
At close: April 26 at 3:36 PM 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 | 12.75 | 13.20 | 12.66 | 12.86 | 12.86 | 155,100 |
Apr 25, 2024 | 0.14 Dividend | |||||
Apr 25, 2024 | 12.58 | 12.85 | 12.58 | 12.78 | 12.78 | 32,500 |
Apr 24, 2024 | 13.16 | 13.57 | 12.70 | 12.99 | 12.85 | 27,800 |
Apr 23, 2024 | 12.91 | 13.33 | 12.91 | 13.17 | 13.02 | 24,300 |
Apr 22, 2024 | 12.94 | 13.03 | 12.85 | 12.85 | 12.71 | 26,100 |
Apr 19, 2024 | 12.71 | 12.86 | 12.67 | 12.71 | 12.57 | 28,900 |
Apr 18, 2024 | 12.88 | 13.00 | 12.80 | 12.86 | 12.72 | 36,700 |
Apr 17, 2024 | 13.00 | 13.03 | 12.88 | 13.03 | 12.89 | 24,800 |
Apr 16, 2024 | 12.86 | 13.03 | 12.79 | 13.02 | 12.88 | 14,400 |
Apr 15, 2024 | 13.38 | 13.43 | 13.11 | 13.25 | 13.10 | 25,200 |
Apr 12, 2024 | 13.34 | 13.37 | 13.06 | 13.06 | 12.92 | 25,300 |
Apr 11, 2024 | 13.51 | 13.70 | 13.46 | 13.60 | 13.45 | 34,000 |
Apr 10, 2024 | 13.34 | 13.47 | 13.26 | 13.28 | 13.13 | 31,400 |
Apr 9, 2024 | 13.47 | 13.54 | 13.33 | 13.45 | 13.30 | 16,500 |
Apr 8, 2024 | 13.71 | 13.83 | 13.63 | 13.65 | 13.50 | 23,100 |
Apr 5, 2024 | 13.78 | 13.97 | 13.78 | 13.93 | 13.78 | 35,300 |
Apr 4, 2024 | 13.80 | 14.02 | 13.79 | 13.82 | 13.67 | 29,500 |
Apr 3, 2024 | 13.74 | 13.76 | 13.60 | 13.70 | 13.55 | 18,900 |
Apr 2, 2024 | 13.70 | 13.70 | 13.46 | 13.52 | 13.37 | 37,000 |
Apr 1, 2024 | 13.65 | 14.51 | 13.65 | 14.01 | 13.85 | 31,300 |
Mar 28, 2024 | 14.08 | 14.14 | 14.00 | 14.05 | 13.89 | 25,800 |
Mar 27, 2024 | 13.92 | 13.95 | 13.79 | 13.88 | 13.73 | 18,100 |
Mar 26, 2024 | 14.02 | 14.07 | 13.90 | 14.07 | 13.91 | 20,100 |
Mar 25, 2024 | 14.23 | 14.26 | 13.99 | 14.02 | 13.86 | 40,700 |
Mar 22, 2024 | 14.79 | 14.84 | 14.59 | 14.63 | 14.47 | 23,200 |
Mar 21, 2024 | 14.84 | 14.93 | 14.76 | 14.80 | 14.64 | 17,700 |
Mar 20, 2024 | 14.71 | 14.72 | 14.47 | 14.61 | 14.45 | 27,500 |
Mar 19, 2024 | 14.79 | 14.90 | 14.62 | 14.66 | 14.50 | 13,100 |
Mar 18, 2024 | 14.70 | 14.76 | 14.56 | 14.57 | 14.41 | 20,200 |
Mar 15, 2024 | 14.67 | 14.78 | 14.50 | 14.63 | 14.47 | 32,800 |
Mar 14, 2024 | 14.66 | 14.86 | 14.37 | 14.45 | 14.29 | 40,100 |
Mar 13, 2024 | 14.50 | 14.67 | 14.50 | 14.57 | 14.41 | 111,200 |
Mar 12, 2024 | 14.86 | 15.01 | 14.86 | 15.00 | 14.83 | 48,200 |
Mar 11, 2024 | 14.92 | 15.01 | 14.83 | 15.01 | 14.84 | 98,000 |
Mar 8, 2024 | 14.65 | 14.86 | 14.65 | 14.80 | 14.64 | 101,800 |
Mar 7, 2024 | 14.67 | 14.95 | 14.53 | 14.66 | 14.50 | 29,700 |
Mar 6, 2024 | 14.75 | 14.80 | 14.58 | 14.73 | 14.57 | 24,000 |
Mar 5, 2024 | 14.47 | 14.72 | 14.44 | 14.44 | 14.28 | 48,500 |
Mar 4, 2024 | 14.49 | 14.50 | 14.25 | 14.50 | 14.34 | 24,100 |
Mar 1, 2024 | 14.43 | 14.72 | 14.40 | 14.48 | 14.32 | 14,300 |
Feb 29, 2024 | 14.64 | 14.85 | 14.43 | 14.51 | 14.35 | 15,900 |
Feb 28, 2024 | 14.21 | 14.46 | 14.21 | 14.39 | 14.23 | 26,400 |
Feb 27, 2024 | 14.42 | 14.52 | 14.38 | 14.49 | 14.33 | 13,600 |
Feb 26, 2024 | 14.59 | 14.59 | 14.38 | 14.43 | 14.27 | 21,500 |
Feb 23, 2024 | 14.28 | 14.48 | 14.28 | 14.34 | 14.18 | 29,100 |
Feb 22, 2024 | 13.93 | 14.17 | 13.93 | 14.10 | 13.94 | 16,400 |
Feb 21, 2024 | 13.78 | 13.78 | 13.55 | 13.69 | 13.54 | 116,700 |
Feb 20, 2024 | 13.75 | 13.84 | 13.71 | 13.82 | 13.67 | 55,400 |
Feb 16, 2024 | 14.07 | 14.31 | 13.95 | 14.05 | 13.89 | 42,700 |
Feb 15, 2024 | 13.66 | 14.15 | 13.66 | 14.03 | 13.87 | 37,000 |
Feb 14, 2024 | 13.63 | 13.89 | 13.63 | 13.76 | 13.61 | 20,700 |
Feb 13, 2024 | 13.30 | 13.73 | 13.30 | 13.61 | 13.46 | 28,300 |
Feb 12, 2024 | 13.93 | 14.25 | 13.93 | 14.02 | 13.86 | 43,500 |
Feb 9, 2024 | 13.87 | 14.09 | 13.87 | 13.97 | 13.82 | 62,900 |
Feb 8, 2024 | 14.08 | 14.24 | 13.95 | 14.01 | 13.85 | 18,100 |
Feb 7, 2024 | 14.24 | 14.34 | 14.16 | 14.22 | 14.06 | 44,600 |
Feb 6, 2024 | 14.23 | 14.28 | 14.02 | 14.24 | 14.08 | 52,800 |
Feb 5, 2024 | 14.39 | 14.39 | 14.11 | 14.17 | 14.01 | 30,000 |
Feb 2, 2024 | 14.16 | 14.53 | 14.16 | 14.49 | 14.33 | 54,100 |
Feb 1, 2024 | 14.55 | 14.79 | 14.52 | 14.69 | 14.53 | 57,400 |
Jan 31, 2024 | 14.30 | 14.59 | 14.30 | 14.40 | 14.24 | 65,400 |
Jan 30, 2024 | 14.48 | 14.48 | 14.15 | 14.37 | 14.21 | 125,000 |
Jan 29, 2024 | 14.30 | 14.39 | 14.22 | 14.39 | 14.23 | 136,800 |
Jan 26, 2024 | 14.23 | 14.58 | 14.23 | 14.43 | 14.27 | 18,400 |
Jan 25, 2024 | 14.00 | 14.25 | 13.87 | 14.18 | 14.02 | 118,100 |
Jan 24, 2024 | 13.85 | 14.06 | 13.85 | 13.97 | 13.82 | 27,600 |
Jan 23, 2024 | 13.60 | 13.80 | 13.54 | 13.73 | 13.58 | 31,100 |
Jan 22, 2024 | 13.91 | 14.01 | 13.87 | 13.91 | 13.76 | 40,500 |
Jan 19, 2024 | 13.59 | 13.69 | 13.27 | 13.53 | 13.38 | 24,400 |
Jan 18, 2024 | 13.57 | 13.62 | 13.45 | 13.55 | 13.40 | 60,400 |
Jan 17, 2024 | 13.52 | 13.61 | 13.45 | 13.61 | 13.46 | 151,500 |
Jan 16, 2024 | 13.74 | 13.86 | 13.66 | 13.86 | 13.71 | 78,200 |
Jan 12, 2024 | 14.59 | 14.63 | 14.42 | 14.46 | 14.30 | 50,200 |
Jan 11, 2024 | 14.36 | 14.39 | 14.02 | 14.16 | 14.00 | 59,200 |
Jan 10, 2024 | 14.30 | 14.41 | 14.28 | 14.39 | 14.23 | 32,100 |
Jan 9, 2024 | 14.21 | 14.34 | 14.21 | 14.26 | 14.10 | 42,000 |
Jan 8, 2024 | 14.25 | 14.41 | 14.25 | 14.36 | 14.20 | 230,600 |
Jan 5, 2024 | 13.79 | 14.28 | 13.79 | 14.19 | 14.03 | 139,100 |
Jan 4, 2024 | 14.05 | 14.41 | 14.05 | 14.23 | 14.07 | 59,100 |
Jan 3, 2024 | 14.12 | 14.14 | 14.03 | 14.03 | 13.87 | 31,700 |
Jan 2, 2024 | 14.39 | 14.39 | 14.08 | 14.13 | 13.97 | 69,000 |
Dec 29, 2023 | 14.49 | 14.86 | 14.45 | 14.86 | 14.70 | 52,200 |
Dec 28, 2023 | 14.70 | 14.93 | 14.68 | 14.76 | 14.60 | 32,600 |
Dec 27, 2023 | 14.78 | 14.88 | 14.77 | 14.88 | 14.72 | 48,100 |
Dec 26, 2023 | 14.30 | 14.70 | 14.30 | 14.63 | 14.47 | 79,000 |
Dec 22, 2023 | 14.52 | 14.87 | 14.40 | 14.62 | 14.46 | 99,300 |
Dec 21, 2023 | 14.46 | 14.51 | 14.37 | 14.51 | 14.35 | 68,300 |
Dec 20, 2023 | 14.34 | 14.49 | 14.27 | 14.28 | 14.12 | 120,900 |
Dec 19, 2023 | 14.41 | 14.59 | 14.35 | 14.45 | 14.29 | 115,200 |
Dec 18, 2023 | 14.25 | 14.38 | 14.11 | 14.28 | 14.12 | 157,300 |
Dec 15, 2023 | 14.16 | 14.27 | 14.15 | 14.17 | 14.01 | 43,500 |
Dec 14, 2023 | 14.71 | 14.93 | 14.67 | 14.78 | 14.62 | 62,300 |
Dec 13, 2023 | 14.28 | 14.43 | 14.12 | 14.40 | 14.24 | 35,000 |
Dec 12, 2023 | 14.88 | 15.05 | 14.88 | 15.03 | 14.86 | 55,400 |
Dec 11, 2023 | 14.58 | 14.68 | 14.48 | 14.66 | 14.50 | 136,200 |
Dec 8, 2023 | 14.63 | 14.68 | 14.52 | 14.59 | 14.43 | 134,700 |
Dec 7, 2023 | 14.35 | 14.45 | 14.27 | 14.38 | 14.22 | 59,800 |
Dec 6, 2023 | 14.08 | 14.36 | 14.07 | 14.19 | 14.03 | 47,900 |
Dec 5, 2023 | 13.79 | 13.93 | 13.60 | 13.68 | 13.53 | 164,500 |
Dec 4, 2023 | 14.00 | 14.08 | 13.86 | 13.90 | 13.75 | 100,700 |
Dec 1, 2023 | 13.91 | 14.18 | 13.90 | 14.11 | 13.95 | 245,400 |
Nov 30, 2023 | 13.96 | 13.97 | 13.75 | 13.79 | 13.64 | 165,100 |
Nov 29, 2023 | 13.77 | 13.94 | 13.71 | 13.93 | 13.78 | 63,800 |
Nov 28, 2023 | 13.26 | 13.43 | 13.24 | 13.35 | 13.20 | 87,600 |
Nov 27, 2023 | 13.46 | 13.51 | 13.39 | 13.51 | 13.36 | 171,000 |
Nov 24, 2023 | 12.73 | 12.86 | 12.72 | 12.85 | 12.71 | 102,300 |
Nov 22, 2023 | 12.54 | 12.56 | 12.45 | 12.51 | 12.37 | 116,000 |
Nov 21, 2023 | 12.53 | 12.57 | 12.41 | 12.46 | 12.32 | 73,500 |
Nov 20, 2023 | 12.42 | 12.60 | 12.42 | 12.53 | 12.39 | 348,500 |
Nov 17, 2023 | 12.53 | 12.57 | 12.42 | 12.57 | 12.43 | 170,600 |
Nov 16, 2023 | 12.63 | 12.70 | 12.48 | 12.52 | 12.38 | 138,600 |
Nov 15, 2023 | 12.85 | 12.88 | 12.73 | 12.77 | 12.63 | 74,900 |
Nov 14, 2023 | 12.48 | 12.72 | 12.48 | 12.71 | 12.57 | 109,300 |
Nov 13, 2023 | 11.88 | 12.08 | 11.85 | 11.95 | 11.82 | 941,300 |
Nov 10, 2023 | 11.78 | 11.87 | 11.68 | 11.81 | 11.68 | 134,800 |
Nov 9, 2023 | 12.03 | 12.08 | 11.82 | 11.83 | 11.70 | 115,000 |
Nov 8, 2023 | 11.45 | 11.58 | 11.41 | 11.48 | 11.35 | 64,600 |
Nov 7, 2023 | 11.51 | 11.55 | 11.35 | 11.41 | 11.28 | 164,300 |
Nov 6, 2023 | 11.47 | 11.54 | 11.35 | 11.49 | 11.36 | 238,400 |
Nov 3, 2023 | 11.56 | 11.72 | 11.53 | 11.65 | 11.52 | 514,000 |
Nov 2, 2023 | 11.66 | 11.66 | 11.47 | 11.48 | 11.35 | 68,100 |
Nov 1, 2023 | 11.46 | 11.46 | 11.24 | 11.37 | 11.24 | 112,700 |
Oct 31, 2023 | 11.59 | 11.67 | 11.45 | 11.55 | 11.42 | 60,000 |
Oct 30, 2023 | 11.94 | 11.94 | 11.63 | 11.72 | 11.59 | 346,600 |
Oct 27, 2023 | 11.59 | 11.73 | 11.55 | 11.60 | 11.47 | 49,800 |
Oct 26, 2023 | 11.77 | 11.86 | 11.66 | 11.67 | 11.54 | 541,900 |
Oct 25, 2023 | 11.82 | 11.82 | 11.59 | 11.76 | 11.63 | 132,600 |
Oct 24, 2023 | 11.88 | 11.95 | 11.78 | 11.86 | 11.73 | 60,200 |
Oct 23, 2023 | 11.47 | 12.02 | 11.47 | 11.95 | 11.82 | 94,700 |
Oct 20, 2023 | 11.55 | 11.83 | 11.55 | 11.72 | 11.59 | 60,200 |
Oct 19, 2023 | 12.12 | 12.14 | 11.88 | 11.92 | 11.79 | 24,000 |
Oct 18, 2023 | 14.00 | 14.06 | 13.73 | 13.82 | 13.67 | 28,900 |
Oct 17, 2023 | 14.19 | 14.34 | 14.15 | 14.22 | 14.06 | 76,300 |
Oct 16, 2023 | 14.07 | 14.21 | 14.07 | 14.19 | 14.03 | 8,900 |
Oct 13, 2023 | 14.29 | 14.32 | 14.01 | 14.16 | 14.00 | 37,600 |
Oct 12, 2023 | 14.36 | 14.59 | 14.28 | 14.38 | 14.22 | 15,000 |
Oct 11, 2023 | 14.49 | 14.59 | 14.37 | 14.46 | 14.30 | 78,900 |
Oct 10, 2023 | 14.18 | 14.40 | 14.15 | 14.22 | 14.06 | 28,700 |
Oct 9, 2023 | 14.01 | 14.12 | 13.86 | 13.90 | 13.75 | 19,600 |
Oct 6, 2023 | 13.94 | 14.21 | 13.89 | 14.14 | 13.98 | 23,500 |
Oct 5, 2023 | 13.84 | 13.91 | 13.65 | 13.78 | 13.63 | 30,500 |
Oct 4, 2023 | 13.65 | 13.65 | 13.48 | 13.62 | 13.47 | 85,300 |
Oct 3, 2023 | 13.57 | 13.57 | 13.29 | 13.39 | 13.24 | 47,100 |
Oct 2, 2023 | 13.42 | 13.45 | 13.28 | 13.32 | 13.17 | 18,000 |
Sep 29, 2023 | 13.82 | 13.82 | 13.55 | 13.61 | 13.46 | 11,800 |
Sep 28, 2023 | 0.09 Dividend | |||||
Sep 28, 2023 | 13.37 | 13.56 | 13.29 | 13.35 | 13.20 | 35,900 |
Sep 27, 2023 | 13.61 | 13.72 | 13.42 | 13.52 | 13.28 | 20,100 |
Sep 26, 2023 | 13.83 | 13.84 | 13.61 | 13.71 | 13.47 | 16,600 |
Sep 25, 2023 | 13.76 | 13.88 | 13.76 | 13.86 | 13.61 | 9,000 |
Sep 22, 2023 | 13.80 | 13.88 | 13.71 | 13.80 | 13.55 | 58,700 |
Sep 21, 2023 | 13.75 | 13.75 | 13.50 | 13.56 | 13.32 | 22,900 |
Sep 20, 2023 | 13.91 | 13.95 | 13.76 | 13.79 | 13.54 | 69,300 |
Sep 19, 2023 | 13.51 | 13.53 | 13.44 | 13.51 | 13.27 | 12,600 |
Sep 18, 2023 | 13.50 | 13.54 | 13.44 | 13.45 | 13.21 | 27,100 |
Sep 15, 2023 | 13.93 | 13.99 | 13.82 | 13.87 | 13.62 | 25,000 |
Sep 14, 2023 | 13.74 | 13.93 | 13.74 | 13.90 | 13.65 | 15,000 |
Sep 13, 2023 | 13.79 | 13.90 | 13.77 | 13.85 | 13.60 | 63,700 |
Sep 12, 2023 | 13.79 | 13.90 | 13.73 | 13.83 | 13.58 | 21,700 |
Sep 11, 2023 | 13.93 | 13.99 | 13.89 | 13.97 | 13.72 | 53,800 |
Sep 8, 2023 | 14.08 | 14.08 | 13.99 | 14.01 | 13.76 | 32,800 |
Sep 7, 2023 | 14.04 | 14.04 | 13.93 | 13.95 | 13.70 | 25,400 |
Sep 6, 2023 | 14.11 | 14.18 | 13.95 | 14.10 | 13.85 | 28,300 |
Sep 5, 2023 | 14.06 | 14.16 | 14.02 | 14.03 | 13.78 | 54,900 |
Sep 1, 2023 | 14.21 | 14.22 | 14.06 | 14.11 | 13.86 | 19,300 |
Aug 31, 2023 | 14.05 | 14.29 | 14.05 | 14.13 | 13.88 | 29,200 |
Aug 30, 2023 | 14.29 | 14.38 | 14.14 | 14.38 | 14.12 | 19,200 |
Aug 29, 2023 | 13.77 | 14.14 | 13.76 | 14.14 | 13.89 | 31,200 |
Aug 28, 2023 | 14.16 | 14.16 | 13.51 | 13.88 | 13.63 | 55,000 |
Aug 25, 2023 | 13.56 | 13.80 | 13.53 | 13.70 | 13.46 | 43,900 |
Aug 24, 2023 | 13.70 | 13.84 | 13.64 | 13.74 | 13.50 | 42,700 |
Aug 23, 2023 | 13.59 | 14.04 | 13.59 | 13.96 | 13.71 | 19,400 |
Aug 22, 2023 | 13.58 | 13.87 | 13.58 | 13.74 | 13.50 | 26,500 |
Aug 21, 2023 | 13.72 | 13.85 | 13.67 | 13.82 | 13.57 | 40,600 |
Aug 18, 2023 | 13.72 | 14.00 | 13.72 | 13.95 | 13.70 | 28,200 |
Aug 17, 2023 | 14.12 | 14.18 | 13.99 | 14.00 | 13.75 | 15,200 |
Aug 16, 2023 | 14.15 | 14.33 | 14.08 | 14.18 | 13.93 | 23,900 |
Aug 15, 2023 | 14.39 | 14.78 | 14.39 | 14.48 | 14.22 | 25,700 |
Aug 14, 2023 | 14.48 | 14.76 | 14.46 | 14.69 | 14.43 | 43,200 |
Aug 11, 2023 | 14.66 | 14.70 | 14.45 | 14.63 | 14.37 | 15,300 |
Aug 10, 2023 | 14.92 | 15.05 | 14.77 | 14.78 | 14.52 | 11,900 |
Aug 9, 2023 | 14.70 | 14.74 | 14.55 | 14.66 | 14.40 | 24,900 |
Aug 8, 2023 | 14.41 | 14.72 | 14.41 | 14.71 | 14.45 | 24,500 |
Aug 7, 2023 | 14.50 | 14.63 | 14.43 | 14.59 | 14.33 | 29,900 |
Aug 4, 2023 | 14.49 | 14.75 | 14.48 | 14.59 | 14.33 | 16,200 |
Aug 3, 2023 | 14.26 | 14.46 | 14.19 | 14.36 | 14.10 | 24,000 |
Aug 2, 2023 | 14.41 | 14.47 | 14.22 | 14.36 | 14.10 | 50,000 |
Aug 1, 2023 | 14.74 | 14.91 | 14.62 | 14.75 | 14.49 | 26,900 |
Jul 31, 2023 | 14.68 | 14.80 | 14.47 | 14.56 | 14.30 | 40,200 |
Jul 28, 2023 | 14.09 | 14.43 | 14.09 | 14.23 | 13.98 | 157,100 |
Jul 27, 2023 | 14.30 | 14.31 | 14.03 | 14.08 | 13.83 | 51,000 |
Jul 26, 2023 | 13.87 | 14.24 | 13.87 | 14.18 | 13.93 | 49,200 |
Jul 25, 2023 | 14.07 | 14.28 | 13.97 | 14.10 | 13.85 | 19,500 |
Jul 24, 2023 | 14.09 | 14.22 | 14.02 | 14.20 | 13.95 | 168,400 |
Jul 21, 2023 | 14.20 | 14.21 | 14.15 | 14.17 | 13.92 | 41,500 |
Jul 20, 2023 | 14.42 | 14.42 | 14.30 | 14.30 | 14.05 | 151,000 |
Jul 19, 2023 | 14.56 | 14.66 | 14.52 | 14.64 | 14.38 | 37,000 |
Jul 18, 2023 | 14.14 | 14.19 | 13.98 | 14.00 | 13.75 | 27,400 |
Jul 17, 2023 | 14.12 | 14.17 | 14.02 | 14.05 | 13.80 | 18,900 |
Jul 14, 2023 | 14.15 | 14.31 | 14.05 | 14.07 | 13.82 | 47,400 |
Jul 13, 2023 | 13.92 | 14.03 | 13.82 | 13.98 | 13.73 | 54,900 |
Jul 12, 2023 | 13.72 | 13.78 | 13.68 | 13.78 | 13.53 | 8,500 |
Jul 11, 2023 | 13.11 | 13.40 | 13.11 | 13.23 | 12.99 | 54,300 |
Jul 10, 2023 | 13.18 | 13.38 | 13.14 | 13.20 | 12.96 | 161,100 |
Jul 7, 2023 | 13.24 | 13.37 | 13.22 | 13.31 | 13.07 | 89,800 |
Jul 6, 2023 | 13.13 | 13.18 | 13.03 | 13.09 | 12.86 | 12,300 |
Jul 5, 2023 | 13.36 | 13.38 | 13.18 | 13.18 | 12.95 | 12,800 |
Jul 3, 2023 | 13.19 | 13.23 | 13.13 | 13.14 | 12.91 | 49,500 |
Jun 30, 2023 | 13.29 | 13.34 | 13.19 | 13.24 | 13.00 | 47,800 |
Jun 29, 2023 | 13.04 | 13.09 | 12.95 | 12.99 | 12.76 | 39,200 |
Jun 28, 2023 | 12.99 | 13.06 | 12.81 | 12.94 | 12.71 | 62,700 |
Jun 27, 2023 | 12.79 | 13.01 | 12.75 | 12.99 | 12.76 | 31,900 |
Jun 26, 2023 | 12.69 | 12.76 | 12.67 | 12.72 | 12.49 | 25,800 |
Jun 23, 2023 | 12.70 | 12.78 | 12.67 | 12.75 | 12.52 | 109,800 |
Jun 22, 2023 | 12.50 | 12.71 | 12.47 | 12.71 | 12.48 | 18,500 |
Jun 21, 2023 | 13.03 | 13.04 | 12.88 | 12.93 | 12.70 | 20,000 |
Jun 20, 2023 | 13.15 | 13.29 | 13.08 | 13.28 | 13.04 | 58,000 |
Jun 16, 2023 | 13.54 | 13.68 | 13.46 | 13.48 | 13.24 | 23,500 |
Jun 15, 2023 | 13.48 | 13.63 | 13.32 | 13.48 | 13.24 | 16,000 |
Jun 14, 2023 | 13.26 | 13.36 | 13.16 | 13.31 | 13.07 | 15,800 |
Jun 13, 2023 | 13.17 | 13.30 | 13.16 | 13.28 | 13.04 | 28,500 |
Jun 12, 2023 | 13.03 | 13.13 | 12.91 | 13.01 | 12.78 | 16,500 |
Jun 9, 2023 | 13.05 | 13.15 | 12.98 | 13.06 | 12.83 | 43,600 |
Jun 8, 2023 | 13.00 | 13.07 | 12.85 | 13.04 | 12.81 | 33,500 |
Jun 7, 2023 | 13.18 | 13.22 | 12.94 | 13.03 | 12.80 | 27,500 |
Jun 6, 2023 | 13.04 | 13.15 | 13.04 | 13.14 | 12.91 | 33,200 |
Jun 5, 2023 | 13.21 | 13.21 | 12.98 | 12.98 | 12.75 | 24,300 |
Jun 2, 2023 | 13.55 | 13.55 | 13.27 | 13.34 | 13.10 | 37,000 |
Jun 1, 2023 | 13.14 | 13.32 | 13.14 | 13.25 | 13.01 | 22,500 |
May 31, 2023 | 12.95 | 13.04 | 12.85 | 13.02 | 12.79 | 68,000 |
May 30, 2023 | 13.08 | 13.11 | 12.94 | 13.02 | 12.79 | 23,800 |
May 26, 2023 | 12.86 | 13.05 | 12.85 | 12.98 | 12.75 | 42,600 |
May 25, 2023 | 12.92 | 12.94 | 12.85 | 12.90 | 12.67 | 22,300 |
May 24, 2023 | 13.13 | 13.20 | 13.05 | 13.12 | 12.89 | 37,600 |
May 23, 2023 | 13.71 | 13.71 | 13.48 | 13.49 | 13.25 | 15,700 |
May 22, 2023 | 13.85 | 13.88 | 13.72 | 13.84 | 13.59 | 11,100 |
May 19, 2023 | 13.79 | 13.79 | 13.72 | 13.72 | 13.48 | 76,100 |
May 18, 2023 | 13.80 | 13.82 | 13.69 | 13.77 | 13.52 | 12,000 |
May 17, 2023 | 13.81 | 13.97 | 13.69 | 13.94 | 13.69 | 30,200 |
May 16, 2023 | 13.90 | 13.96 | 13.77 | 13.83 | 13.58 | 25,200 |
May 15, 2023 | 13.97 | 14.12 | 13.96 | 14.06 | 13.81 | 24,900 |
May 12, 2023 | 14.02 | 14.04 | 13.85 | 13.89 | 13.64 | 23,200 |
May 11, 2023 | 14.12 | 14.22 | 14.00 | 14.13 | 13.88 | 18,500 |
May 10, 2023 | 14.09 | 14.26 | 14.08 | 14.14 | 13.89 | 14,300 |
May 9, 2023 | 14.34 | 14.39 | 14.21 | 14.25 | 14.00 | 94,100 |
May 8, 2023 | 14.69 | 15.14 | 14.24 | 14.47 | 14.21 | 14,200 |
May 5, 2023 | 14.37 | 14.65 | 14.35 | 14.54 | 14.28 | 23,700 |
May 4, 2023 | 14.38 | 14.43 | 14.32 | 14.35 | 14.09 | 54,200 |
May 3, 2023 | 14.42 | 14.55 | 14.29 | 14.44 | 14.18 | 22,700 |
May 2, 2023 | 14.39 | 14.42 | 14.14 | 14.40 | 14.14 | 67,500 |
May 1, 2023 | 14.30 | 14.40 | 14.01 | 14.19 | 13.94 | 12,300 |
Apr 28, 2023 | 14.23 | 14.54 | 14.22 | 14.25 | 14.00 | 17,800 |
Apr 27, 2023 | 0.12 Dividend | |||||
Apr 27, 2023 | 14.17 | 14.30 | 14.13 | 14.26 | 14.01 | 22,800 |
Related Tickers
LVEGF Love Group Global Ltd
0.0600
0.00%
FRRGF Frontier Digital Ventures Limited
0.5500
0.00%
WN61.F CAR Group Limited
38.80
-2.51%
QQQFF Quizam Media Corporation
0.0239
0.00%
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.4500
0.00%
CTTMF Catena Media plc
0.9258
0.00%
BMTM Bright Mountain Media, Inc.
0.0541
0.00%
ATDRY Auto Trader Group plc
2.1400
+0.92%
CTM.ST Catena Media plc
9.01
+2.85%
BILD.V BuildDirect.com Technologies Inc.
0.6900
-6.76%