LSE - Delayed Quote GBp
discoverIE Group plc (DSCV.L)
At close: 5:07 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 634.00 | 669.00 | 634.00 | 668.00 | 668.00 | 278,934 |
| Oct 24, 2024 | 652.00 | 658.74 | 652.00 | 656.00 | 656.00 | 33,964 |
| Oct 23, 2024 | 627.00 | 657.46 | 627.00 | 655.00 | 655.00 | 202,026 |
| Oct 22, 2024 | 655.00 | 674.00 | 653.00 | 658.00 | 658.00 | 497,236 |
| Oct 21, 2024 | 649.00 | 680.00 | 648.00 | 669.00 | 669.00 | 480,164 |
| Oct 18, 2024 | 696.00 | 696.00 | 646.00 | 677.00 | 677.00 | 197,810 |
| Oct 17, 2024 | 625.00 | 665.00 | 625.00 | 663.00 | 663.00 | 227,949 |
| Oct 16, 2024 | 634.00 | 658.00 | 639.00 | 652.00 | 652.00 | 199,373 |
| Oct 15, 2024 | 610.00 | 642.00 | 610.00 | 642.00 | 642.00 | 579,968 |
| Oct 14, 2024 | 577.00 | 603.00 | 577.00 | 600.00 | 600.00 | 175,976 |
| Oct 11, 2024 | 585.00 | 599.00 | 585.00 | 594.00 | 594.00 | 75,309 |
| Oct 10, 2024 | 626.00 | 626.00 | 589.00 | 595.00 | 595.00 | 385,146 |
| Oct 9, 2024 | 593.00 | 600.00 | 585.00 | 600.00 | 600.00 | 222,749 |
| Oct 8, 2024 | 592.00 | 600.00 | 575.71 | 586.00 | 586.00 | 202,155 |
| Oct 7, 2024 | 576.00 | 589.00 | 561.99 | 589.00 | 589.00 | 172,339 |
| Oct 4, 2024 | 577.00 | 593.00 | 569.00 | 572.00 | 572.00 | 143,973 |
| Oct 3, 2024 | 569.00 | 589.96 | 569.00 | 577.00 | 577.00 | 193,627 |
| Oct 2, 2024 | 610.00 | 611.00 | 586.00 | 586.00 | 586.00 | 90,073 |
| Oct 1, 2024 | 613.00 | 622.00 | 605.00 | 606.00 | 606.00 | 127,556 |
| Sep 30, 2024 | 628.00 | 628.00 | 597.00 | 608.00 | 608.00 | 195,038 |
| Sep 27, 2024 | 618.00 | 618.00 | 591.00 | 605.00 | 605.00 | 262,499 |
| Sep 26, 2024 | 589.00 | 597.00 | 585.00 | 591.00 | 591.00 | 318,918 |
| Sep 25, 2024 | 576.00 | 595.00 | 576.00 | 586.00 | 586.00 | 64,382 |
| Sep 24, 2024 | 585.00 | 597.00 | 580.00 | 583.00 | 583.00 | 308,982 |
| Sep 23, 2024 | 584.00 | 603.00 | 582.00 | 583.00 | 583.00 | 531,350 |
| Sep 20, 2024 | 592.00 | 614.00 | 585.00 | 595.00 | 595.00 | 473,863 |
| Sep 19, 2024 | 585.00 | 626.00 | 585.00 | 607.00 | 607.00 | 171,867 |
| Sep 18, 2024 | 606.00 | 614.00 | 606.00 | 612.00 | 612.00 | 212,412 |
| Sep 17, 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 614.00 | 245,046 |
| Sep 16, 2024 | 596.00 | 612.00 | 595.00 | 611.00 | 611.00 | 406,918 |
| Sep 13, 2024 | 574.00 | 603.00 | 574.00 | 603.00 | 603.00 | 1,033,283 |
| Sep 12, 2024 | 572.00 | 595.00 | 570.00 | 577.00 | 577.00 | 378,911 |
| Sep 11, 2024 | 573.00 | 586.00 | 570.00 | 578.00 | 578.00 | 336,963 |
| Sep 10, 2024 | 561.00 | 593.56 | 561.00 | 573.00 | 573.00 | 261,160 |
| Sep 9, 2024 | 574.00 | 594.00 | 574.00 | 590.00 | 590.00 | 76,668 |
| Sep 6, 2024 | 622.00 | 622.00 | 586.00 | 586.00 | 586.00 | 85,715 |
| Sep 5, 2024 | 602.00 | 610.09 | 596.00 | 601.00 | 601.00 | 64,758 |
| Sep 4, 2024 | 589.00 | 612.50 | 589.00 | 607.00 | 607.00 | 286,119 |
| Sep 3, 2024 | 640.00 | 642.00 | 614.00 | 614.00 | 614.00 | 82,732 |
| Sep 2, 2024 | 660.00 | 670.69 | 638.00 | 638.00 | 638.00 | 93,547 |
| Aug 30, 2024 | 660.00 | 671.00 | 653.00 | 662.00 | 662.00 | 73,857 |
| Aug 29, 2024 | 657.00 | 663.20 | 647.00 | 654.00 | 654.00 | 224,811 |
| Aug 28, 2024 | 665.00 | 666.00 | 654.00 | 655.00 | 655.00 | 99,961 |
| Aug 27, 2024 | 665.00 | 665.00 | 639.00 | 664.00 | 664.00 | 94,644 |
| Aug 23, 2024 | 665.00 | 665.00 | 631.00 | 642.00 | 642.00 | 143,802 |
| Aug 22, 2024 | 631.00 | 650.00 | 616.44 | 634.00 | 634.00 | 209,487 |
| Aug 21, 2024 | 649.00 | 649.00 | 630.00 | 643.00 | 643.00 | 127,862 |
| Aug 20, 2024 | 649.00 | 652.35 | 633.00 | 633.00 | 633.00 | 64,918 |
| Aug 19, 2024 | 632.00 | 652.00 | 629.19 | 645.00 | 645.00 | 85,069 |
| Aug 16, 2024 | 647.00 | 654.00 | 630.00 | 648.00 | 648.00 | 79,355 |
| Aug 15, 2024 | 636.00 | 656.00 | 626.00 | 646.00 | 646.00 | 95,567 |
| Aug 14, 2024 | 656.00 | 656.00 | 605.66 | 638.00 | 638.00 | 69,722 |
| Aug 13, 2024 | 597.00 | 634.91 | 597.00 | 633.00 | 633.00 | 313,504 |
| Aug 12, 2024 | 637.00 | 637.00 | 622.00 | 627.00 | 627.00 | 363,280 |
| Aug 9, 2024 | 590.00 | 636.00 | 590.00 | 619.00 | 619.00 | 138,949 |
| Aug 8, 2024 | 590.00 | 627.00 | 590.00 | 627.00 | 627.00 | 109,265 |
| Aug 7, 2024 | 586.00 | 626.00 | 586.00 | 626.00 | 626.00 | 109,851 |
| Aug 6, 2024 | 605.00 | 621.00 | 605.00 | 613.00 | 613.00 | 948,691 |
| Aug 5, 2024 | 625.00 | 625.00 | 590.85 | 605.00 | 605.00 | 470,579 |
| Aug 2, 2024 | 630.00 | 654.00 | 625.00 | 629.00 | 629.00 | 716,923 |
| Aug 1, 2024 | 660.00 | 675.25 | 645.00 | 659.00 | 659.00 | 264,895 |
| Jul 31, 2024 | 690.00 | 690.00 | 671.00 | 677.00 | 677.00 | 112,024 |
| Jul 30, 2024 | 673.00 | 680.00 | 666.00 | 669.00 | 669.00 | 495,772 |
| Jul 29, 2024 | 718.00 | 723.00 | 674.00 | 674.00 | 674.00 | 106,078 |
| Jul 26, 2024 | 700.00 | 726.00 | 700.00 | 707.00 | 707.00 | 348,554 |
| Jul 25, 2024 | 745.00 | 745.00 | 707.45 | 729.00 | 729.00 | 172,547 |
| Jul 24, 2024 | 750.00 | 750.00 | 719.00 | 720.00 | 720.00 | 84,358 |
| Jul 23, 2024 | 726.00 | 731.00 | 717.00 | 731.00 | 731.00 | 117,909 |
| Jul 22, 2024 | 750.00 | 750.00 | 709.00 | 723.00 | 723.00 | 69,905 |
| Jul 19, 2024 | 720.00 | 737.00 | 720.00 | 735.00 | 735.00 | 52,347 |
| Jul 18, 2024 | 722.00 | 741.00 | 722.00 | 739.00 | 739.00 | 62,080 |
| Jul 17, 2024 | 747.00 | 754.00 | 721.00 | 732.00 | 732.00 | 56,984 |
| Jul 16, 2024 | 747.00 | 753.00 | 740.60 | 753.00 | 753.00 | 64,250 |
| Jul 15, 2024 | 741.00 | 762.00 | 741.00 | 747.00 | 747.00 | 90,326 |
| Jul 12, 2024 | 787.00 | 787.00 | 737.75 | 749.00 | 749.00 | 98,243 |
| Jul 11, 2024 | 764.00 | 764.00 | 726.00 | 751.00 | 751.00 | 457,703 |
| Jul 10, 2024 | 731.00 | 731.00 | 697.00 | 731.00 | 731.00 | 120,197 |
| Jul 9, 2024 | 690.00 | 703.00 | 676.00 | 703.00 | 703.00 | 267,018 |
| Jul 8, 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 311,844 |
| Jul 5, 2024 | 679.00 | 710.00 | 679.00 | 690.00 | 690.00 | 264,870 |
| Jul 4, 2024 | 679.00 | 716.62 | 679.00 | 687.00 | 687.00 | 148,416 |
| Jul 3, 2024 | 697.00 | 703.08 | 678.00 | 692.00 | 692.00 | 179,237 |
| Jul 2, 2024 | 668.00 | 683.00 | 668.00 | 680.00 | 680.00 | 172,565 |
| Jul 1, 2024 | 639.00 | 679.00 | 639.00 | 671.00 | 671.00 | 123,365 |
| Jun 28, 2024 | 690.00 | 690.00 | 670.00 | 671.00 | 671.00 | 127,507 |
| Jun 27, 2024 | 8.25 Dividend | |||||
| Jun 27, 2024 | 677.00 | 685.00 | 671.56 | 675.00 | 675.00 | 158,864 |
| Jun 26, 2024 | 680.00 | 688.50 | 671.00 | 687.00 | 678.75 | 477,680 |
| Jun 25, 2024 | 696.00 | 696.00 | 678.00 | 680.00 | 671.83 | 63,608 |
| Jun 24, 2024 | 680.00 | 703.00 | 680.00 | 691.00 | 682.70 | 104,499 |
| Jun 21, 2024 | 699.00 | 699.00 | 683.00 | 683.00 | 674.80 | 342,485 |
| Jun 20, 2024 | 699.00 | 700.00 | 688.00 | 696.00 | 687.64 | 71,145 |
| Jun 19, 2024 | 705.00 | 705.00 | 687.00 | 687.00 | 678.75 | 108,140 |
| Jun 18, 2024 | 699.00 | 700.00 | 679.00 | 697.00 | 688.63 | 181,594 |
| Jun 17, 2024 | 647.00 | 691.56 | 647.00 | 681.00 | 672.82 | 338,503 |
| Jun 14, 2024 | 683.00 | 698.00 | 674.00 | 676.00 | 667.88 | 67,614 |
| Jun 13, 2024 | 700.00 | 744.81 | 691.00 | 691.00 | 682.70 | 150,995 |
| Jun 12, 2024 | 706.00 | 731.61 | 702.00 | 717.00 | 708.39 | 91,694 |
| Jun 11, 2024 | 723.00 | 734.50 | 706.00 | 714.00 | 705.43 | 62,957 |
| Jun 10, 2024 | 726.00 | 740.00 | 712.00 | 718.00 | 709.38 | 63,749 |
| Jun 7, 2024 | 729.00 | 740.00 | 709.00 | 727.00 | 718.27 | 90,966 |
| Jun 6, 2024 | 726.00 | 744.00 | 720.00 | 738.00 | 729.14 | 185,557 |
| Jun 5, 2024 | 749.00 | 761.60 | 686.67 | 721.00 | 712.34 | 182,710 |
| Jun 4, 2024 | 723.00 | 755.00 | 715.00 | 742.00 | 733.09 | 76,202 |
| Jun 3, 2024 | 762.00 | 764.00 | 718.20 | 754.00 | 744.95 | 165,408 |
| May 31, 2024 | 749.00 | 750.00 | 726.00 | 728.00 | 719.26 | 267,126 |
| May 30, 2024 | 721.00 | 756.00 | 721.00 | 747.00 | 738.03 | 221,470 |
| May 29, 2024 | 712.00 | 748.00 | 694.00 | 722.00 | 713.33 | 115,191 |
| May 28, 2024 | 788.00 | 788.00 | 746.00 | 746.00 | 737.04 | 113,401 |
| May 24, 2024 | 786.00 | 786.00 | 740.00 | 757.00 | 747.91 | 63,282 |
| May 23, 2024 | 710.00 | 762.00 | 710.00 | 755.00 | 745.93 | 97,950 |
| May 22, 2024 | 740.00 | 759.00 | 739.00 | 751.00 | 741.98 | 116,275 |
| May 21, 2024 | 772.00 | 772.00 | 723.00 | 750.00 | 740.99 | 194,782 |
| May 20, 2024 | 730.00 | 743.00 | 730.00 | 737.00 | 728.15 | 70,899 |
| May 17, 2024 | 730.00 | 752.00 | 726.00 | 736.00 | 727.16 | 81,417 |
| May 16, 2024 | 721.00 | 748.00 | 721.00 | 745.00 | 736.05 | 67,268 |
| May 15, 2024 | 725.00 | 750.00 | 725.00 | 731.00 | 722.22 | 137,628 |
| May 14, 2024 | 693.00 | 740.00 | 693.00 | 740.00 | 731.11 | 90,759 |
| May 13, 2024 | 724.00 | 742.20 | 716.00 | 724.00 | 715.31 | 164,093 |
| May 10, 2024 | 718.00 | 750.00 | 718.00 | 737.00 | 728.15 | 107,083 |
| May 9, 2024 | 778.00 | 778.00 | 743.00 | 749.00 | 740.01 | 101,433 |
| May 8, 2024 | 740.00 | 752.50 | 736.00 | 746.00 | 737.04 | 150,307 |
| May 7, 2024 | 706.00 | 755.00 | 681.00 | 735.00 | 726.17 | 156,846 |
| May 3, 2024 | 716.00 | 741.00 | 695.00 | 730.00 | 721.23 | 162,202 |
| May 2, 2024 | 736.00 | 736.00 | 702.00 | 713.00 | 704.44 | 218,989 |
| May 1, 2024 | 694.00 | 735.00 | 688.47 | 717.00 | 708.39 | 75,055 |
| Apr 30, 2024 | 746.00 | 752.50 | 705.00 | 705.00 | 696.53 | 150,382 |
| Apr 29, 2024 | 758.00 | 758.00 | 720.00 | 748.00 | 739.02 | 81,377 |
| Apr 26, 2024 | 695.00 | 736.00 | 691.50 | 720.00 | 711.35 | 148,873 |
| Apr 25, 2024 | 731.00 | 731.00 | 694.87 | 720.00 | 711.35 | 119,738 |
| Apr 24, 2024 | 702.00 | 736.00 | 696.00 | 728.00 | 719.26 | 88,518 |
| Apr 23, 2024 | 700.00 | 720.00 | 694.00 | 711.00 | 702.46 | 154,381 |
| Apr 22, 2024 | 675.00 | 709.00 | 675.00 | 702.00 | 693.57 | 222,085 |
| Apr 19, 2024 | 662.00 | 695.00 | 662.00 | 687.00 | 678.75 | 101,392 |
| Apr 18, 2024 | 709.00 | 711.00 | 689.00 | 691.00 | 682.70 | 127,771 |
| Apr 17, 2024 | 707.00 | 724.00 | 704.00 | 707.00 | 698.51 | 79,360 |
| Apr 16, 2024 | 716.00 | 741.00 | 714.00 | 715.00 | 706.41 | 293,934 |
| Apr 15, 2024 | 731.00 | 743.00 | 729.00 | 741.00 | 732.10 | 196,697 |
| Apr 12, 2024 | 765.00 | 765.00 | 732.00 | 740.00 | 731.11 | 264,236 |
| Apr 11, 2024 | 717.00 | 779.00 | 717.00 | 754.00 | 744.95 | 91,147 |
| Apr 10, 2024 | 771.00 | 771.00 | 753.00 | 754.00 | 744.95 | 160,770 |
| Apr 9, 2024 | 738.00 | 758.00 | 729.60 | 755.00 | 745.93 | 77,724 |
| Apr 8, 2024 | 740.00 | 761.00 | 736.06 | 756.00 | 746.92 | 134,432 |
| Apr 5, 2024 | 740.00 | 741.00 | 724.00 | 741.00 | 732.10 | 212,155 |
| Apr 4, 2024 | 745.00 | 749.00 | 739.00 | 740.00 | 731.11 | 116,638 |
| Apr 3, 2024 | 722.00 | 754.00 | 722.00 | 740.00 | 731.11 | 152,729 |
| Apr 2, 2024 | 751.00 | 770.00 | 728.00 | 740.00 | 731.11 | 417,051 |
| Mar 28, 2024 | 722.00 | 763.00 | 722.00 | 757.00 | 747.91 | 403,872 |
| Mar 27, 2024 | 745.00 | 745.00 | 738.00 | 738.00 | 729.14 | 85,969 |
| Mar 26, 2024 | 710.00 | 747.00 | 710.00 | 742.00 | 733.09 | 359,407 |
| Mar 25, 2024 | 700.00 | 740.00 | 700.00 | 734.00 | 725.19 | 147,208 |
| Mar 22, 2024 | 731.00 | 731.00 | 710.00 | 727.00 | 718.27 | 206,956 |
| Mar 21, 2024 | 731.00 | 731.00 | 693.58 | 710.00 | 701.47 | 132,249 |
| Mar 20, 2024 | 671.00 | 702.00 | 671.00 | 701.00 | 692.58 | 373,219 |
| Mar 19, 2024 | 670.00 | 718.00 | 668.00 | 674.00 | 665.91 | 88,816 |
| Mar 18, 2024 | 667.00 | 681.00 | 646.71 | 670.00 | 661.95 | 100,367 |
| Mar 15, 2024 | 663.00 | 685.00 | 663.00 | 680.00 | 671.83 | 288,563 |
| Mar 14, 2024 | 672.00 | 685.00 | 669.00 | 681.00 | 672.82 | 239,798 |
| Mar 13, 2024 | 673.00 | 684.00 | 671.00 | 671.00 | 662.94 | 173,210 |
| Mar 12, 2024 | 685.00 | 697.00 | 678.00 | 679.00 | 670.85 | 69,006 |
| Mar 11, 2024 | 713.00 | 713.00 | 692.00 | 692.00 | 683.69 | 199,309 |
| Mar 8, 2024 | 701.00 | 708.00 | 695.00 | 703.00 | 694.56 | 164,500 |
| Mar 7, 2024 | 700.00 | 711.00 | 695.00 | 697.00 | 688.63 | 196,967 |
| Mar 6, 2024 | 697.00 | 701.00 | 683.00 | 700.00 | 691.59 | 515,326 |
| Mar 5, 2024 | 689.00 | 690.00 | 682.00 | 682.00 | 673.81 | 97,128 |
| Mar 4, 2024 | 700.00 | 700.00 | 683.00 | 683.00 | 674.80 | 155,250 |
| Mar 1, 2024 | 677.00 | 695.00 | 650.93 | 695.00 | 686.65 | 226,401 |
| Feb 29, 2024 | 690.00 | 691.00 | 671.00 | 671.00 | 662.94 | 133,706 |
| Feb 28, 2024 | 688.00 | 693.00 | 676.00 | 684.00 | 675.79 | 92,265 |
| Feb 27, 2024 | 664.00 | 694.00 | 664.00 | 694.00 | 685.67 | 523,009 |
| Feb 26, 2024 | 684.00 | 699.00 | 677.00 | 681.00 | 672.82 | 258,865 |
| Feb 23, 2024 | 703.00 | 705.36 | 679.68 | 686.00 | 677.76 | 144,462 |
| Feb 22, 2024 | 698.00 | 701.00 | 688.00 | 688.00 | 679.74 | 137,509 |
| Feb 21, 2024 | 691.00 | 719.00 | 691.00 | 696.00 | 687.64 | 103,017 |
| Feb 20, 2024 | 720.00 | 723.00 | 703.00 | 708.00 | 699.50 | 93,009 |
| Feb 19, 2024 | 704.00 | 725.00 | 689.04 | 720.00 | 711.35 | 95,579 |
| Feb 16, 2024 | 731.00 | 734.00 | 719.00 | 722.00 | 713.33 | 419,340 |
| Feb 15, 2024 | 729.00 | 743.00 | 725.00 | 729.00 | 720.25 | 204,482 |
| Feb 14, 2024 | 698.00 | 733.00 | 695.44 | 730.00 | 721.23 | 357,321 |
| Feb 13, 2024 | 733.00 | 756.04 | 709.00 | 715.00 | 706.41 | 120,496 |
| Feb 12, 2024 | 742.00 | 750.00 | 721.00 | 732.00 | 723.21 | 980,232 |
| Feb 9, 2024 | 755.00 | 759.42 | 708.00 | 724.00 | 715.31 | 121,489 |
| Feb 8, 2024 | 752.00 | 765.04 | 730.00 | 741.00 | 732.10 | 221,365 |
| Feb 7, 2024 | 763.00 | 773.00 | 731.00 | 731.00 | 722.22 | 214,810 |
| Feb 6, 2024 | 760.00 | 779.40 | 732.00 | 762.00 | 752.85 | 235,049 |
| Feb 5, 2024 | 776.00 | 780.00 | 760.00 | 766.00 | 756.80 | 93,701 |
| Feb 2, 2024 | 816.00 | 816.00 | 774.00 | 774.00 | 764.71 | 64,694 |
| Feb 1, 2024 | 784.00 | 792.00 | 772.00 | 784.00 | 774.59 | 287,585 |
| Jan 31, 2024 | 760.00 | 793.00 | 760.00 | 784.00 | 774.59 | 157,437 |
| Jan 30, 2024 | 788.00 | 789.00 | 778.00 | 782.00 | 772.61 | 64,826 |
| Jan 29, 2024 | 771.00 | 782.00 | 762.00 | 782.00 | 772.61 | 245,828 |
| Jan 26, 2024 | 786.00 | 786.00 | 746.00 | 770.00 | 760.75 | 628,408 |
| Jan 25, 2024 | 744.00 | 755.00 | 743.00 | 755.00 | 745.93 | 135,763 |
| Jan 24, 2024 | 749.00 | 778.00 | 738.00 | 743.00 | 734.08 | 95,910 |
| Jan 23, 2024 | 759.00 | 759.00 | 732.00 | 740.00 | 731.11 | 157,582 |
| Jan 22, 2024 | 749.00 | 749.00 | 733.00 | 741.00 | 732.10 | 119,486 |
| Jan 19, 2024 | 802.00 | 802.00 | 731.00 | 731.00 | 722.22 | 598,817 |
| Jan 18, 2024 | 729.00 | 767.50 | 729.00 | 762.00 | 752.85 | 92,776 |
| Jan 17, 2024 | 769.00 | 769.00 | 751.00 | 760.00 | 750.87 | 132,727 |
| Jan 16, 2024 | 787.00 | 787.00 | 769.00 | 776.00 | 766.68 | 84,895 |
| Jan 15, 2024 | 761.00 | 781.00 | 752.40 | 772.00 | 762.73 | 165,565 |
| Jan 12, 2024 | 793.00 | 793.00 | 754.60 | 762.00 | 752.85 | 87,386 |
| Jan 11, 2024 | 753.00 | 764.00 | 747.00 | 755.00 | 745.93 | 189,738 |
| Jan 10, 2024 | 734.00 | 759.00 | 734.00 | 749.00 | 740.01 | 145,401 |
| Jan 9, 2024 | 754.00 | 765.00 | 749.00 | 754.00 | 744.95 | 152,920 |
| Jan 8, 2024 | 755.00 | 755.00 | 732.00 | 751.00 | 741.98 | 64,052 |
| Jan 5, 2024 | 742.00 | 768.00 | 730.00 | 740.00 | 731.11 | 155,593 |
| Jan 4, 2024 | 724.00 | 773.00 | 724.00 | 746.00 | 737.04 | 90,206 |
| Jan 3, 2024 | 781.00 | 781.00 | 741.00 | 742.00 | 733.09 | 444,806 |
| Jan 2, 2024 | 754.00 | 800.00 | 754.00 | 774.00 | 764.71 | 254,564 |
| Dec 29, 2023 | 788.00 | 808.00 | 780.00 | 790.00 | 780.51 | 35,289 |
| Dec 28, 2023 | 788.00 | 796.00 | 757.00 | 784.00 | 774.59 | 84,223 |
| Dec 27, 2023 | 785.00 | 796.18 | 778.00 | 785.00 | 775.57 | 93,289 |
| Dec 22, 2023 | 765.00 | 792.00 | 765.00 | 778.00 | 768.66 | 190,180 |
| Dec 21, 2023 | 780.00 | 785.00 | 770.04 | 782.00 | 772.61 | 58,719 |
| Dec 20, 2023 | 790.00 | 790.00 | 747.17 | 781.00 | 771.62 | 146,397 |
| Dec 19, 2023 | 783.00 | 783.00 | 757.00 | 761.00 | 751.86 | 70,637 |
| Dec 18, 2023 | 798.00 | 798.00 | 744.00 | 755.00 | 745.93 | 269,951 |
| Dec 15, 2023 | 781.00 | 796.00 | 745.00 | 769.00 | 759.77 | 449,010 |
| Dec 14, 2023 | 3.75 Dividend | |||||
| Dec 14, 2023 | 754.00 | 757.00 | 735.00 | 750.00 | 740.99 | 160,689 |
| Dec 13, 2023 | 767.00 | 767.00 | 705.00 | 725.00 | 712.59 | 410,177 |
| Dec 12, 2023 | 749.00 | 749.00 | 721.00 | 739.00 | 726.35 | 145,358 |
| Dec 11, 2023 | 721.00 | 725.00 | 695.00 | 725.00 | 712.59 | 423,932 |
| Dec 8, 2023 | 706.00 | 716.00 | 667.00 | 706.00 | 693.91 | 304,884 |
| Dec 7, 2023 | 689.00 | 689.00 | 654.01 | 680.00 | 668.36 | 136,916 |
| Dec 6, 2023 | 730.00 | 730.00 | 648.00 | 670.00 | 658.53 | 335,937 |
| Dec 5, 2023 | 595.00 | 709.00 | 595.00 | 703.00 | 690.97 | 492,248 |
| Dec 4, 2023 | 613.00 | 620.00 | 602.00 | 604.00 | 593.66 | 275,228 |
| Dec 1, 2023 | 617.00 | 635.00 | 614.00 | 619.00 | 608.40 | 248,677 |
| Nov 30, 2023 | 630.00 | 630.00 | 614.00 | 617.00 | 606.44 | 200,688 |
| Nov 29, 2023 | 642.00 | 648.00 | 624.00 | 624.00 | 613.32 | 76,384 |
| Nov 28, 2023 | 683.00 | 683.00 | 640.00 | 640.00 | 629.04 | 79,975 |
| Nov 27, 2023 | 672.00 | 689.54 | 672.00 | 674.00 | 662.46 | 158,490 |
| Nov 24, 2023 | 675.00 | 683.00 | 671.00 | 676.00 | 664.43 | 54,352 |
| Nov 23, 2023 | 678.00 | 690.00 | 670.00 | 680.00 | 668.36 | 167,004 |
| Nov 22, 2023 | 655.00 | 679.00 | 654.47 | 679.00 | 667.38 | 122,290 |
| Nov 21, 2023 | 664.00 | 686.00 | 660.00 | 670.00 | 658.53 | 66,738 |
| Nov 20, 2023 | 670.00 | 686.00 | 661.00 | 668.00 | 656.56 | 89,904 |
| Nov 17, 2023 | 645.00 | 671.00 | 645.00 | 665.00 | 653.62 | 129,128 |
| Nov 16, 2023 | 635.00 | 666.00 | 635.00 | 664.00 | 652.63 | 104,616 |
| Nov 15, 2023 | 645.00 | 688.00 | 645.00 | 659.00 | 647.72 | 88,824 |
| Nov 14, 2023 | 625.00 | 676.00 | 625.00 | 673.00 | 661.48 | 336,291 |
| Nov 13, 2023 | 634.00 | 662.00 | 634.00 | 655.00 | 643.79 | 64,422 |
| Nov 10, 2023 | 657.00 | 663.00 | 653.00 | 656.00 | 644.77 | 80,606 |
| Nov 9, 2023 | 635.00 | 665.40 | 627.00 | 665.00 | 653.62 | 106,274 |
| Nov 8, 2023 | 611.00 | 650.00 | 611.00 | 639.00 | 628.06 | 178,387 |
| Nov 7, 2023 | 608.00 | 637.00 | 608.00 | 637.00 | 626.10 | 101,522 |
| Nov 6, 2023 | 626.00 | 637.00 | 623.24 | 633.00 | 622.16 | 82,038 |
| Nov 3, 2023 | 638.00 | 640.00 | 624.00 | 636.00 | 625.11 | 144,561 |
| Nov 2, 2023 | 629.00 | 641.00 | 617.00 | 619.00 | 608.40 | 495,960 |
| Nov 1, 2023 | 615.00 | 635.00 | 610.84 | 629.00 | 618.23 | 83,061 |
| Oct 31, 2023 | 608.00 | 625.00 | 598.00 | 617.00 | 606.44 | 101,812 |
| Oct 30, 2023 | 605.00 | 625.00 | 598.00 | 612.00 | 601.52 | 65,179 |
| Oct 27, 2023 | 588.00 | 612.00 | 588.00 | 602.00 | 591.69 | 40,464 |
| Oct 26, 2023 | 592.00 | 608.00 | 592.00 | 597.00 | 586.78 | 88,172 |
| Oct 25, 2023 | 592.00 | 605.00 | 592.00 | 599.00 | 588.75 | 102,112 |
Related Tickers
6590.T Shibaura Mechatronics Corporation
10,050.00
-2.14%
KETL.L Strix Group Plc
60.20
-2.90%
LAGR-B.ST Lagercrantz Group AB (publ)
200.20
+7.00%
SOLI.L Solid State plc
225.00
0.00%
JEN.DE Jenoptik AG
23.26
-0.17%
BELFA Bel Fuse Inc.
103.66
+0.46%
RPI.L Raspberry Pi Holdings plc
365.00
+1.67%
RELL Richardson Electronics, Ltd.
14.01
+1.45%
DAKT Daktronics, Inc.
13.06
-0.46%
FN Fabrinet
247.36
+0.75%