LSE - Delayed Quote • GBp
tinyBuild, Inc. (TBLD.L)
At close: April 26 at 4:24 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 | 4.9000 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 2,581 |
| Apr 25, 2024 | 4.7500 | 4.9800 | 4.7400 | 4.9000 | 4.9000 | 342,085 |
| Apr 24, 2024 | 4.7500 | 4.9500 | 4.6000 | 4.7500 | 4.7500 | 30,767 |
| Apr 23, 2024 | 4.7500 | 5.5000 | 4.2000 | 4.7500 | 4.7500 | 1,459,556 |
| Apr 22, 2024 | 6.0000 | 6.3600 | 5.7100 | 6.0000 | 6.0000 | 201,586 |
| Apr 19, 2024 | 6.0000 | 6.3600 | 6.0000 | 6.0000 | 6.0000 | 626 |
| Apr 18, 2024 | 6.0000 | 5.6600 | 5.6600 | 6.0000 | 6.0000 | 25,000 |
| Apr 17, 2024 | 6.0000 | 6.1000 | 5.6600 | 6.0000 | 6.0000 | 178,009 |
| Apr 16, 2024 | 6.0000 | 6.4000 | 5.6600 | 6.0000 | 6.0000 | 25,144 |
| Apr 15, 2024 | 6.1500 | 6.4300 | 5.8000 | 6.1500 | 6.1500 | 50,379 |
| Apr 12, 2024 | 6.1500 | 6.4300 | 5.8200 | 6.0200 | 6.0200 | 1,185,184 |
| Apr 11, 2024 | 6.1500 | 6.4300 | 5.8800 | 6.1500 | 6.1500 | 107,232 |
| Apr 10, 2024 | 6.1500 | 6.4500 | 5.8500 | 6.1500 | 6.1500 | 349,881 |
| Apr 9, 2024 | 6.1500 | 6.5000 | 5.8000 | 6.1500 | 6.1500 | 31,361 |
| Apr 8, 2024 | 6.1500 | 6.3500 | 5.8000 | 6.1500 | 6.1500 | 303,693 |
| Apr 5, 2024 | 6.1500 | 5.8000 | 5.8000 | 6.1500 | 6.1500 | 2,000 |
| Apr 4, 2024 | 6.1500 | 6.2500 | 5.8000 | 6.1500 | 6.1500 | 360,140 |
| Apr 3, 2024 | 6.0000 | 6.5000 | 5.5000 | 6.1500 | 6.1500 | 526,574 |
| Apr 2, 2024 | 6.0000 | 6.3000 | 5.5100 | 6.0000 | 6.0000 | 140,430 |
| Mar 28, 2024 | 5.8750 | 6.2500 | 5.5750 | 5.8750 | 5.8750 | 22,684 |
| Mar 27, 2024 | 5.7500 | 6.0630 | 5.5000 | 5.8750 | 5.8750 | 339,361 |
| Mar 26, 2024 | 5.7500 | 5.9500 | 5.5500 | 5.7500 | 5.7500 | 98,697 |
| Mar 25, 2024 | 5.8750 | 6.2500 | 5.5000 | 5.7500 | 5.7500 | 164,059 |
| Mar 22, 2024 | 5.8750 | 6.1750 | 5.9250 | 5.8750 | 5.8750 | 20,066 |
| Mar 21, 2024 | 6.1250 | 6.2000 | 5.6600 | 5.8750 | 5.8750 | 132,069 |
| Mar 20, 2024 | 6.0000 | 6.2000 | 5.7500 | 6.0000 | 6.0000 | 6,512 |
| Mar 19, 2024 | 5.7500 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 216,193 |
| Mar 18, 2024 | 5.7500 | 5.9500 | 5.5000 | 5.7500 | 5.7500 | 64,934 |
| Mar 15, 2024 | 5.6250 | 5.9500 | 5.5000 | 5.7500 | 5.7500 | 54,298 |
| Mar 14, 2024 | 5.6250 | 5.9000 | 5.2500 | 5.6250 | 5.6250 | 140,533 |
| Mar 13, 2024 | 5.6250 | 5.8000 | 5.2500 | 5.6250 | 5.6250 | 356,950 |
| Mar 12, 2024 | 5.7500 | 6.0000 | 5.3770 | 5.6000 | 5.6000 | 545,598 |
| Mar 11, 2024 | 5.7500 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 323,021 |
| Mar 8, 2024 | 5.7500 | 6.0000 | 5.4000 | 5.7500 | 5.7500 | 314,896 |
| Mar 7, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 257,707 |
| Mar 6, 2024 | 5.7500 | 5.6800 | 5.5000 | 5.7500 | 5.7500 | 27,256 |
| Mar 5, 2024 | 5.7500 | 5.8000 | 5.5000 | 5.7500 | 5.7500 | 58,606 |
| Mar 4, 2024 | 5.6250 | 5.9200 | 5.2500 | 5.7500 | 5.7500 | 190,438 |
| Mar 1, 2024 | 5.6250 | 6.0300 | 5.2880 | 5.6250 | 5.6250 | 360,109 |
| Feb 29, 2024 | 5.6250 | 5.3000 | 5.2880 | 5.6250 | 5.6250 | 13,771 |
| Feb 28, 2024 | 5.6250 | 5.4000 | 5.2500 | 5.6250 | 5.6250 | 249,390 |
| Feb 27, 2024 | 5.6250 | 5.9000 | 5.3600 | 5.5000 | 5.5000 | 578,631 |
| Feb 26, 2024 | 5.2500 | 6.0000 | 5.3000 | 5.7500 | 5.7500 | 637,366 |
| Feb 23, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 1,219,964 |
| Feb 22, 2024 | 6.0000 | 6.2500 | 5.1250 | 5.2500 | 5.2500 | 260,986 |
| Feb 21, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 20, 2024 | 6.1250 | 6.1650 | 5.7750 | 6.0000 | 6.0000 | 208,415 |
| Feb 19, 2024 | 6.2500 | 6.4400 | 6.0200 | 6.1250 | 6.1250 | 381,956 |
| Feb 16, 2024 | 6.7500 | 6.8500 | 5.7500 | 6.2500 | 6.2500 | 1,055,664 |
| Feb 15, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 906,746 |
| Feb 14, 2024 | 6.6250 | 7.0000 | 6.2500 | 6.7500 | 6.7500 | 1,178,757 |
| Feb 13, 2024 | 6.2500 | 7.0000 | 6.1300 | 6.6250 | 6.6250 | 513,959 |
| Feb 12, 2024 | 5.7500 | 6.4750 | 5.5000 | 6.2500 | 6.2500 | 835,526 |
| Feb 9, 2024 | 5.4500 | 5.5000 | 5.4950 | 5.7500 | 5.7500 | 98,576 |
| Feb 8, 2024 | 5.4500 | 5.4950 | 5.4000 | 5.4500 | 5.4500 | 25,765 |
| Feb 7, 2024 | 5.3500 | 5.4700 | 5.2500 | 5.3500 | 5.3500 | 184,555 |
| Feb 6, 2024 | 5.3500 | 5.2500 | 5.2000 | 5.3500 | 5.3500 | 174,632 |
| Feb 5, 2024 | 5.2500 | 5.4000 | 5.0000 | 5.3500 | 5.3500 | 108,187 |
| Feb 2, 2024 | 5.2500 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 8,018 |
| Feb 1, 2024 | 5.1500 | 5.4500 | 5.0000 | 5.2500 | 5.2500 | 351,787 |
| Jan 31, 2024 | 4.9000 | 5.4300 | 4.8150 | 5.1500 | 5.1500 | 730,600 |
| Jan 30, 2024 | 4.7500 | 4.9900 | 4.5550 | 4.9000 | 4.9000 | 415,799 |
| Jan 29, 2024 | 4.7500 | 5.0000 | 4.5250 | 4.7500 | 4.7500 | 179,094 |
| Jan 26, 2024 | 4.7000 | 5.0000 | 4.2500 | 4.7500 | 4.7500 | 409,584 |
| Jan 25, 2024 | 4.7000 | 5.0000 | 4.4000 | 4.7000 | 4.7000 | 2,038 |
| Jan 24, 2024 | 4.7000 | 4.5000 | 4.4000 | 4.7000 | 4.7000 | 1,596,491 |
| Jan 23, 2024 | 4.7000 | 4.4200 | 4.4000 | 4.7000 | 4.7000 | 75,699 |
| Jan 22, 2024 | 4.7000 | 4.4200 | 4.4000 | 4.7000 | 4.7000 | 13,937 |
| Jan 19, 2024 | 4.7000 | 4.9700 | 4.4000 | 4.7000 | 4.7000 | 220,212 |
| Jan 18, 2024 | 4.4500 | 4.4950 | 4.3200 | 4.7000 | 4.7000 | 221,083 |
| Jan 17, 2024 | 4.4500 | 4.4950 | 4.1000 | 4.4500 | 4.4500 | 116,004 |
| Jan 16, 2024 | 4.6000 | 4.6100 | 4.0000 | 4.5000 | 4.5000 | 349,284 |
| Jan 15, 2024 | 4.5500 | 5.0000 | 4.5500 | 4.6000 | 4.6000 | 361,963 |
| Jan 12, 2024 | 5.0000 | 5.2300 | 4.5000 | 4.7500 | 4.7500 | 13,617,722 |
| Jan 11, 2024 | 5.2500 | 5.4750 | 5.0000 | 5.0000 | 5.0000 | 184,510 |
| Jan 10, 2024 | 5.2500 | 5.4750 | 5.0000 | 5.2500 | 5.2500 | 41,148 |
| Jan 9, 2024 | 5.2500 | 5.5000 | 5.0550 | 5.5000 | 5.5000 | 200,598 |
| Jan 8, 2024 | 5.0000 | 5.4750 | 5.0250 | 5.2500 | 5.2500 | 277,603 |
| Jan 5, 2024 | 5.2500 | 5.3800 | 4.8650 | 5.0000 | 5.0000 | 306,104 |
| Jan 4, 2024 | 5.3750 | 5.4880 | 5.0000 | 5.2500 | 5.2500 | 349,406 |
| Jan 3, 2024 | 5.0000 | 5.4750 | 4.8000 | 5.2500 | 5.2500 | 1,434,907 |
| Jan 2, 2024 | 4.5000 | 5.4500 | 4.5000 | 5.2500 | 5.2500 | 17,326,021 |
| Dec 29, 2023 | 4.0000 | 4.7400 | 4.2100 | 4.5000 | 4.5000 | 154,027 |
| Dec 28, 2023 | 4.0000 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 934,686 |
| Dec 27, 2023 | 4.2500 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 918,950 |
| Dec 22, 2023 | 3.9000 | 4.4500 | 3.5240 | 4.0000 | 4.0000 | 3,564,060 |
| Dec 21, 2023 | 4.2500 | 5.0000 | 3.5000 | 4.0000 | 4.0000 | 20,686,761 |
| Dec 20, 2023 | 2.3500 | 2.6000 | 2.3450 | 2.5000 | 2.5000 | 3,624,117 |
| Dec 19, 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 5,306,406 |
| Dec 18, 2023 | 2.3000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 734,479 |
| Dec 15, 2023 | 2.4000 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 481,761 |
| Dec 14, 2023 | 2.4000 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 82,102 |
| Dec 13, 2023 | 2.3500 | 2.5000 | 2.3050 | 2.4000 | 2.4000 | 143,675 |
| Dec 12, 2023 | 2.5500 | 2.6850 | 2.3000 | 2.3500 | 2.3500 | 1,365,940 |
| Dec 11, 2023 | 2.6500 | 2.8750 | 2.4000 | 2.5500 | 2.5500 | 922,928 |
| Dec 8, 2023 | 2.5000 | 2.7000 | 2.3950 | 2.6500 | 2.6500 | 471,860 |
| Dec 7, 2023 | 2.3500 | 2.6480 | 2.2000 | 2.5000 | 2.5000 | 586,219 |
| Dec 6, 2023 | 3.1000 | 3.2000 | 2.5000 | 2.6500 | 2.6500 | 1,801,110 |
| Dec 5, 2023 | 4.5000 | 5.0000 | 3.0000 | 3.1000 | 3.1000 | 9,810,884 |
| Dec 4, 2023 | 6.1250 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 134,844 |
| Dec 1, 2023 | 6.1250 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 329,760 |
| Nov 30, 2023 | 6.6250 | 6.7000 | 5.5000 | 6.1250 | 6.1250 | 1,205,461 |
| Nov 29, 2023 | 7.1250 | 7.1000 | 6.5000 | 6.8500 | 6.8500 | 2,179,268 |
| Nov 28, 2023 | 7.1250 | 7.2500 | 7.0000 | 7.1250 | 7.1250 | 2,018,979 |
| Nov 27, 2023 | 7.1250 | 7.3500 | 7.1400 | 7.2500 | 7.2500 | 1,029,109 |
| Nov 24, 2023 | 7.2500 | 7.2500 | 7.0000 | 7.1250 | 7.1250 | 182,158 |
| Nov 23, 2023 | 7.2500 | 7.5000 | 7.4500 | 7.2500 | 7.2500 | 39,092 |
| Nov 22, 2023 | 7.2500 | 7.5000 | 7.4500 | 7.2500 | 7.2500 | 20,913 |
| Nov 21, 2023 | 7.2500 | 7.5000 | 7.0500 | 7.2500 | 7.2500 | 232,730 |
| Nov 20, 2023 | 7.1250 | 7.4500 | 7.2500 | 7.2500 | 7.2500 | 32,490 |
| Nov 17, 2023 | 7.1250 | 7.2500 | 7.0250 | 7.1250 | 7.1250 | 1,199,829 |
| Nov 16, 2023 | 7.1250 | 7.2500 | 7.0250 | 7.1250 | 7.1250 | 2,768,511 |
| Nov 15, 2023 | 7.5000 | 7.7500 | 7.1380 | 7.2000 | 7.2000 | 4,811,136 |
| Nov 14, 2023 | 7.5000 | 7.7500 | 7.3650 | 7.5000 | 7.5000 | 416,157 |
| Nov 13, 2023 | 8.1250 | 8.0000 | 7.2500 | 7.3750 | 7.3750 | 2,122,796 |
| Nov 10, 2023 | 8.1250 | 8.1300 | 8.0000 | 8.1250 | 8.1250 | 132,101 |
| Nov 9, 2023 | 8.1250 | 8.3500 | 8.1000 | 8.1250 | 8.1250 | 51,545 |
| Nov 8, 2023 | 8.1250 | 8.3500 | 8.1000 | 8.2000 | 8.2000 | 471,186 |
| Nov 7, 2023 | 8.1250 | 8.3000 | 8.0000 | 8.1250 | 8.1250 | 883,076 |
| Nov 6, 2023 | 8.1250 | 8.4000 | 8.1250 | 8.2500 | 8.2500 | 1,627,564 |
| Nov 3, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.4000 | 8.4000 | 2,364,853 |
| Nov 2, 2023 | 8.3750 | 8.5000 | 8.2000 | 8.2500 | 8.2500 | 289,782 |
| Nov 1, 2023 | 8.3750 | 8.5000 | 8.2550 | 8.3750 | 8.3750 | 1,029,881 |
| Oct 31, 2023 | 8.3750 | 8.5000 | 8.3500 | 8.3750 | 8.3750 | 155,000 |
| Oct 30, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.3750 | 8.3750 | 592,951 |
| Oct 27, 2023 | 8.2500 | 8.5000 | 8.1500 | 8.5000 | 8.5000 | 267,390 |
| Oct 26, 2023 | 8.2500 | 8.5000 | 8.1250 | 8.2500 | 8.2500 | 566,900 |
| Oct 25, 2023 | 8.2500 | 8.5000 | 8.1250 | 8.2500 | 8.2500 | 50,698 |
| Oct 24, 2023 | 8.1250 | 8.2500 | 8.0820 | 8.2500 | 8.2500 | 755,184 |
| Oct 23, 2023 | 8.1250 | 8.2500 | 8.0000 | 8.2500 | 8.2500 | 2,687,500 |
| Oct 20, 2023 | 8.1250 | 8.2500 | 8.0780 | 8.2500 | 8.2500 | 472,183 |
| Oct 19, 2023 | 8.1250 | 8.2500 | 8.0000 | 8.2500 | 8.2500 | 410,403 |
| Oct 18, 2023 | 8.3750 | 8.5000 | 8.2000 | 8.1250 | 8.1250 | 367,500 |
| Oct 17, 2023 | 8.3750 | 8.5000 | 8.3120 | 8.3750 | 8.3750 | 213,749 |
| Oct 16, 2023 | 8.2500 | 8.5000 | 8.1500 | 8.3750 | 8.3750 | 192,506 |
| Oct 13, 2023 | 8.2500 | 8.5000 | 8.1250 | 8.2500 | 8.2500 | 4,257,350 |
| Oct 12, 2023 | 8.2500 | 8.4850 | 8.1500 | 8.2500 | 8.2500 | 1,724,712 |
| Oct 11, 2023 | 9.7500 | 9.5000 | 8.0000 | 8.2500 | 8.2500 | 13,135,976 |
| Oct 10, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 329,438 |
| Oct 9, 2023 | 9.7500 | 9.8010 | 9.5500 | 9.7500 | 9.7500 | 601,234 |
| Oct 6, 2023 | 9.7500 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 490,695 |
| Oct 5, 2023 | 9.8750 | 9.7500 | 9.7000 | 9.7000 | 9.7000 | 263,468 |
| Oct 4, 2023 | 9.8750 | 10.0000 | 9.7500 | 9.7500 | 9.7500 | 414,455 |
| Oct 3, 2023 | 9.5000 | 10.0000 | 9.2500 | 10.0000 | 10.0000 | 648,883 |
| Oct 2, 2023 | 8.2500 | 9.2500 | 8.1000 | 9.2500 | 9.2500 | 548,659 |
| Sep 29, 2023 | 7.6250 | 8.4000 | 7.5300 | 8.2500 | 8.2500 | 3,013,699 |
| Sep 28, 2023 | 7.1250 | 7.7500 | 7.1000 | 7.6250 | 7.6250 | 1,157,165 |
| Sep 27, 2023 | 8.5000 | 9.0000 | 6.2500 | 7.6500 | 7.6500 | 7,052,377 |
| Sep 26, 2023 | 12.5000 | 12.4000 | 6.5000 | 7.9000 | 7.9000 | 16,487,495 |
| Sep 25, 2023 | 12.7500 | 12.9800 | 12.5000 | 12.6500 | 12.6500 | 278,857 |
| Sep 22, 2023 | 13.3000 | 13.2500 | 12.6000 | 12.7500 | 12.7500 | 325,527 |
| Sep 21, 2023 | 13.8000 | 13.7000 | 13.1590 | 13.3000 | 13.3000 | 284,916 |
| Sep 20, 2023 | 13.8000 | 14.0000 | 13.6380 | 13.8000 | 13.8000 | 152,034 |
| Sep 19, 2023 | 13.7500 | 13.9900 | 13.6800 | 13.8000 | 13.8000 | 80,955 |
| Sep 18, 2023 | 13.7500 | 14.0000 | 13.5550 | 13.7500 | 13.7500 | 191,022 |
| Sep 15, 2023 | 13.9000 | 14.2500 | 13.6600 | 13.7500 | 13.7500 | 309,941 |
| Sep 14, 2023 | 14.2500 | 14.5000 | 13.7500 | 13.8000 | 13.8000 | 1,336,622 |
| Sep 13, 2023 | 14.2500 | 14.5000 | 13.8000 | 14.2500 | 14.2500 | 202,830 |
| Sep 12, 2023 | 14.2500 | 14.4000 | 14.0000 | 14.2500 | 14.2500 | 630,464 |
| Sep 11, 2023 | 14.2500 | 14.4900 | 14.0000 | 14.0000 | 14.0000 | 430,759 |
| Sep 8, 2023 | 14.2500 | 14.0000 | 14.0000 | 14.2500 | 14.2500 | 21,285 |
| Sep 7, 2023 | 13.7500 | 14.5000 | 13.6000 | 14.0000 | 14.0000 | 478,094 |
| Sep 6, 2023 | 13.7500 | 14.0000 | 13.5000 | 13.7500 | 13.7500 | 534,171 |
| Sep 5, 2023 | 13.7500 | 13.8200 | 13.5000 | 13.7500 | 13.7500 | 130,322 |
| Sep 4, 2023 | 13.7500 | 14.0000 | 13.5000 | 13.7500 | 13.7500 | 235,905 |
| Sep 1, 2023 | 13.7500 | 14.0000 | 13.5000 | 14.0000 | 14.0000 | 202,434 |
| Aug 31, 2023 | 14.0000 | 14.5000 | 13.5200 | 13.7500 | 13.7500 | 411,717 |
| Aug 30, 2023 | 13.7500 | 14.0000 | 13.5000 | 14.0000 | 14.0000 | 119,272 |
| Aug 29, 2023 | 13.2500 | 14.5000 | 13.0500 | 13.5000 | 13.5000 | 2,381,498 |
| Aug 25, 2023 | 13.7500 | 14.0000 | 13.5700 | 13.7500 | 13.7500 | 130,352 |
| Aug 24, 2023 | 13.7500 | 14.0000 | 13.5500 | 13.7500 | 13.7500 | 615,974 |
| Aug 23, 2023 | 14.2500 | 15.0000 | 13.9000 | 14.0000 | 14.0000 | 1,201,253 |
| Aug 22, 2023 | 14.2500 | 14.5000 | 13.5100 | 13.8000 | 13.8000 | 963,787 |
| Aug 21, 2023 | 13.2500 | 14.3500 | 13.3250 | 13.8000 | 13.8000 | 403,290 |
| Aug 18, 2023 | 13.2500 | 14.0000 | 13.2000 | 13.2500 | 13.2500 | 206,960 |
| Aug 17, 2023 | 12.7500 | 14.0000 | 12.5000 | 13.5000 | 13.5000 | 2,828,028 |
| Aug 16, 2023 | 12.5000 | 13.0000 | 12.1500 | 12.7500 | 12.7500 | 268,626 |
| Aug 15, 2023 | 12.2500 | 13.0000 | 11.8500 | 12.5000 | 12.5000 | 230,163 |
| Aug 14, 2023 | 12.2500 | 12.7000 | 11.5000 | 12.2500 | 12.2500 | 94,086 |
| Aug 11, 2023 | 12.2500 | 12.4400 | 12.1000 | 12.2500 | 12.2500 | 63,597 |
| Aug 10, 2023 | 12.5000 | 12.5000 | 11.1500 | 12.2500 | 12.2500 | 625,681 |
| Aug 9, 2023 | 12.5000 | 12.6950 | 12.0200 | 12.5000 | 12.5000 | 47,393 |
| Aug 8, 2023 | 12.5000 | 13.0000 | 12.0000 | 12.5000 | 12.5000 | 165,602 |
| Aug 7, 2023 | 12.7500 | 12.8970 | 12.2500 | 12.5000 | 12.5000 | 60,741 |
| Aug 4, 2023 | 12.7500 | 13.0000 | 12.5000 | 12.7500 | 12.7500 | 107,317 |
| Aug 3, 2023 | 13.2500 | 13.2500 | 12.5100 | 12.7500 | 12.7500 | 201,469 |
| Aug 2, 2023 | 13.2500 | 13.5000 | 13.0000 | 13.2500 | 13.2500 | 488,296 |
| Aug 1, 2023 | 13.2500 | 13.5000 | 13.0000 | 13.2500 | 13.2500 | 268,775 |
| Jul 31, 2023 | 13.7500 | 13.7500 | 12.7500 | 13.2500 | 13.2500 | 808,921 |
| Jul 28, 2023 | 13.7500 | 14.5000 | 13.5200 | 13.7500 | 13.7500 | 230,814 |
| Jul 27, 2023 | 13.5000 | 14.0000 | 13.0500 | 13.7500 | 13.7500 | 223,115 |
| Jul 26, 2023 | 14.2500 | 14.0000 | 13.0500 | 13.5000 | 13.5000 | 497,401 |
| Jul 25, 2023 | 14.2500 | 14.5000 | 14.0000 | 14.2500 | 14.2500 | 1,030,881 |
| Jul 24, 2023 | 13.2500 | 13.8000 | 13.0000 | 13.7500 | 13.7500 | 1,046,046 |
| Jul 21, 2023 | 12.2500 | 13.5000 | 11.9500 | 13.0000 | 13.0000 | 1,321,083 |
| Jul 20, 2023 | 11.7500 | 12.5000 | 11.5000 | 12.2500 | 12.2500 | 1,006,854 |
| Jul 19, 2023 | 11.2500 | 12.5000 | 11.2600 | 12.2000 | 12.2000 | 1,740,301 |
| Jul 18, 2023 | 9.7500 | 11.5000 | 9.8900 | 11.2000 | 11.2000 | 1,281,325 |
| Jul 17, 2023 | 9.7500 | 10.2000 | 9.5000 | 9.8000 | 9.8000 | 806,228 |
| Jul 14, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 83,716 |
| Jul 13, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 209,280 |
| Jul 12, 2023 | 9.7500 | 9.8000 | 9.0000 | 9.7500 | 9.7500 | 896,461 |
| Jul 11, 2023 | 9.7500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 418,028 |
| Jul 10, 2023 | 10.2500 | 10.5000 | 9.5000 | 9.7500 | 9.7500 | 558,049 |
| Jul 7, 2023 | 10.2500 | 10.5000 | 9.6000 | 10.2500 | 10.2500 | 414,273 |
| Jul 6, 2023 | 9.7500 | 10.7000 | 9.7680 | 10.2000 | 10.2000 | 1,519,517 |
| Jul 5, 2023 | 12.0000 | 11.2400 | 9.6000 | 9.7500 | 9.7500 | 550,996 |
| Jul 4, 2023 | 11.2500 | 11.5000 | 11.0100 | 11.2500 | 11.2500 | 1,960,666 |
| Jul 3, 2023 | 9.7500 | 11.5000 | 9.2600 | 11.2500 | 11.2500 | 5,444,542 |
| Jun 30, 2023 | 7.2500 | 9.5000 | 7.5000 | 9.2500 | 9.2500 | 8,383,790 |
| Jun 29, 2023 | 21.5000 | 22.0000 | 5.0000 | 7.3000 | 7.3000 | 57,099,403 |
| Jun 28, 2023 | 34.5000 | 34.0000 | 34.0000 | 34.5000 | 34.5000 | 47,346 |
| Jun 27, 2023 | 34.0000 | 35.0000 | 33.9000 | 34.0000 | 34.0000 | 146,454 |
| Jun 26, 2023 | 34.0000 | 35.0000 | 33.4500 | 34.0000 | 34.0000 | 144,217 |
| Jun 23, 2023 | 33.5000 | 35.0000 | 33.0000 | 33.5000 | 33.5000 | 26,172 |
| Jun 22, 2023 | 34.0000 | 35.0000 | 33.0000 | 33.5000 | 33.5000 | 144,874 |
| Jun 21, 2023 | 32.5000 | 34.2000 | 32.0000 | 34.0000 | 34.0000 | 653,664 |
| Jun 20, 2023 | 30.5000 | 32.9800 | 30.0000 | 32.0000 | 32.0000 | 1,020,443 |
| Jun 19, 2023 | 39.0000 | 40.0000 | 30.0000 | 30.5000 | 30.5000 | 1,931,177 |
| Jun 16, 2023 | 44.5000 | 44.0000 | 39.0000 | 39.5000 | 39.5000 | 353,386 |
| Jun 15, 2023 | 44.0000 | 45.0000 | 43.0000 | 44.0000 | 44.0000 | 34,992 |
| Jun 14, 2023 | 44.0000 | 45.0000 | 43.0000 | 44.0000 | 44.0000 | 23,424 |
| Jun 13, 2023 | 44.0000 | 44.0000 | 43.0000 | 44.0000 | 44.0000 | 47,586 |
| Jun 12, 2023 | 44.0000 | 45.0000 | 43.0600 | 44.0000 | 44.0000 | 39,446 |
| Jun 9, 2023 | 42.5000 | 45.0000 | 42.0000 | 44.0000 | 44.0000 | 104,715 |
| Jun 8, 2023 | 46.5000 | 46.4000 | 42.0000 | 42.5000 | 42.5000 | 728,723 |
| Jun 7, 2023 | 46.5000 | 47.0000 | 46.0300 | 46.5000 | 46.5000 | 86,613 |
| Jun 6, 2023 | 46.5000 | 47.0000 | 46.1000 | 46.5000 | 46.5000 | 27,659 |
| Jun 5, 2023 | 47.0000 | 47.2900 | 46.0000 | 46.5000 | 46.5000 | 310,288 |
| Jun 2, 2023 | 48.5000 | 48.0000 | 46.1000 | 47.0000 | 47.0000 | 89,543 |
| Jun 1, 2023 | 46.5000 | 47.0000 | 46.0000 | 46.5000 | 46.5000 | 18,886 |
| May 31, 2023 | 46.5000 | 47.0000 | 46.0000 | 46.5000 | 46.5000 | 370,361 |
| May 30, 2023 | 47.5000 | 48.0000 | 46.0000 | 47.0000 | 47.0000 | 477,292 |
| May 26, 2023 | 47.5000 | 48.0000 | 47.0300 | 47.5000 | 47.5000 | 11,250 |
| May 25, 2023 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | 2,592 |
| May 24, 2023 | 49.5000 | 50.0000 | 47.0000 | 47.5000 | 47.5000 | 121,151 |
| May 23, 2023 | 49.5000 | 50.0000 | 48.1000 | 49.5000 | 49.5000 | 89,467 |
| May 22, 2023 | 50.0000 | 50.9780 | 49.0000 | 49.5000 | 49.5000 | 72,786 |
| May 19, 2023 | 49.5000 | 50.0000 | 49.0300 | 49.5000 | 49.5000 | 125,458 |
| May 18, 2023 | 47.5000 | 50.0000 | 47.0500 | 49.0000 | 49.0000 | 83,009 |
| May 17, 2023 | 48.0000 | 48.0000 | 47.0000 | 47.5000 | 47.5000 | 30,311 |
| May 16, 2023 | 48.0000 | 48.7200 | 47.2000 | 48.0000 | 48.0000 | 22,389 |
| May 15, 2023 | 48.0000 | 48.0000 | 46.0000 | 48.0000 | 48.0000 | 175,043 |
| May 12, 2023 | 53.0000 | 52.5000 | 47.0000 | 48.5000 | 48.5000 | 598,102 |
| May 11, 2023 | 54.0000 | 54.1400 | 52.0000 | 53.0000 | 53.0000 | 194,671 |
| May 10, 2023 | 54.0000 | 54.5000 | 53.0000 | 54.0000 | 54.0000 | 41,374 |
| May 9, 2023 | 54.0000 | 54.1000 | 53.0500 | 54.0000 | 54.0000 | 200,324 |
| May 5, 2023 | 54.5000 | 55.0000 | 53.1000 | 54.0000 | 54.0000 | 71,061 |
| May 4, 2023 | 54.0000 | 55.0000 | 53.7000 | 54.0000 | 54.0000 | 15,404 |
| May 3, 2023 | 54.0000 | 54.5000 | 53.7000 | 54.0000 | 54.0000 | 55,160 |
| May 2, 2023 | 53.5000 | 54.6000 | 53.0000 | 54.0000 | 54.0000 | 285,374 |
| Apr 28, 2023 | 52.5000 | 54.9760 | 53.0000 | 53.5000 | 53.5000 | 238,180 |
| Apr 27, 2023 | 52.5000 | 53.0000 | 52.2500 | 52.5000 | 52.5000 | 64,619 |
| Apr 26, 2023 | 49.5000 | 54.0000 | 49.5000 | 53.0000 | 53.0000 | 3,258,887 |
Related Tickers
DEVO.L Devolver Digital, Inc.
23.00
-2.13%
TM17.L Team17 Group plc
272.00
+0.74%
EG7.ST Enad Global 7 AB (publ)
13.65
+2.94%
FDEV.L Frontier Developments plc
208.50
+1.21%
ALDNE.PA Don't Nod Entertainment S.A.
2.8000
-0.36%
DIB.MI Digital Bros S.p.A.
8.20
+1.23%
THUNDR.ST Thunderful Group AB
2.0500
-0.73%
KWS.L Keywords Studios plc
1,139.00
+0.26%
MTG-B.ST Modern Times Group MTG AB (publ)
92.85
+4.03%
SF.ST Stillfront Group AB (publ)
9.93
-1.83%