LSE - Delayed Quote GBp
Mobius Investment Trust plc (MMIT.L)
At close: November 1 at 4:35 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | 48,050 |
| Oct 31, 2024 | 141.50 | 141.50 | 138.74 | 139.25 | 139.25 | 55,058 |
| Oct 30, 2024 | 139.00 | 139.24 | 138.00 | 138.00 | 138.00 | 27,657 |
| Oct 29, 2024 | 142.50 | 142.50 | 138.00 | 139.25 | 139.25 | 66,019 |
| Oct 28, 2024 | 143.50 | 143.50 | 138.56 | 139.00 | 139.00 | 69,571 |
| Oct 25, 2024 | 142.50 | 142.50 | 139.41 | 140.00 | 140.00 | 107,337 |
| Oct 24, 2024 | 140.55 | 141.99 | 140.00 | 141.62 | 141.62 | 92,391 |
| Oct 23, 2024 | 141.00 | 141.50 | 137.79 | 140.75 | 140.75 | 483,988 |
| Oct 22, 2024 | 137.50 | 141.90 | 136.00 | 138.00 | 138.00 | 101,038 |
| Oct 21, 2024 | 137.50 | 140.97 | 137.50 | 138.00 | 138.00 | 130,183 |
| Oct 18, 2024 | 137.32 | 142.00 | 137.32 | 140.75 | 140.75 | 615,230 |
| Oct 17, 2024 | 138.50 | 141.50 | 133.50 | 138.50 | 138.50 | 60,982 |
| Oct 16, 2024 | 140.00 | 142.50 | 137.99 | 139.25 | 139.25 | 65,224 |
| Oct 15, 2024 | 137.08 | 141.00 | 133.50 | 138.75 | 138.75 | 176,829 |
| Oct 14, 2024 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | 173,842 |
| Oct 11, 2024 | 138.00 | 140.23 | 137.00 | 138.00 | 138.00 | 83,110 |
| Oct 10, 2024 | 138.00 | 139.10 | 136.04 | 137.75 | 137.75 | 174,417 |
| Oct 9, 2024 | 139.00 | 142.00 | 136.51 | 138.00 | 138.00 | 26,020 |
| Oct 8, 2024 | 137.00 | 137.94 | 134.54 | 137.00 | 137.00 | 97,245 |
| Oct 7, 2024 | 137.50 | 141.50 | 137.44 | 137.50 | 137.50 | 177,061 |
| Oct 4, 2024 | 138.50 | 140.40 | 136.71 | 136.75 | 136.75 | 103,521 |
| Oct 3, 2024 | 141.00 | 141.00 | 136.70 | 141.00 | 141.00 | 60,654 |
| Oct 2, 2024 | 138.50 | 140.21 | 136.68 | 138.50 | 138.50 | 19,035 |
| Oct 1, 2024 | 136.50 | 140.51 | 132.00 | 136.50 | 136.50 | 57,059 |
| Sep 30, 2024 | 136.50 | 140.02 | 135.61 | 138.25 | 138.25 | 36,029 |
| Sep 27, 2024 | 141.00 | 141.50 | 138.00 | 140.00 | 140.00 | 57,932 |
| Sep 26, 2024 | 141.50 | 141.50 | 135.74 | 139.75 | 139.75 | 123,188 |
| Sep 25, 2024 | 140.50 | 140.50 | 135.25 | 137.75 | 137.75 | 124,498 |
| Sep 24, 2024 | 137.50 | 139.75 | 137.50 | 139.25 | 139.25 | 71,967 |
| Sep 23, 2024 | 136.50 | 137.90 | 136.00 | 137.00 | 137.00 | 112,742 |
| Sep 20, 2024 | 136.50 | 137.38 | 136.32 | 136.50 | 136.50 | 57,530 |
| Sep 19, 2024 | 136.00 | 137.19 | 134.56 | 137.00 | 137.00 | 6,079,039 |
| Sep 18, 2024 | 136.00 | 137.29 | 134.50 | 136.50 | 136.50 | 63,457 |
| Sep 17, 2024 | 136.00 | 137.47 | 134.66 | 135.50 | 135.50 | 62,337 |
| Sep 16, 2024 | 136.50 | 138.84 | 136.18 | 137.00 | 137.00 | 136,360 |
| Sep 13, 2024 | 135.00 | 138.65 | 135.00 | 136.00 | 136.00 | 168,367 |
| Sep 12, 2024 | 135.50 | 138.67 | 135.10 | 136.50 | 136.50 | 151,274 |
| Sep 11, 2024 | 135.50 | 135.50 | 134.07 | 134.50 | 134.50 | 81,619 |
| Sep 10, 2024 | 133.50 | 136.81 | 133.50 | 134.00 | 134.00 | 1,137,299 |
| Sep 9, 2024 | 134.50 | 136.70 | 134.35 | 135.50 | 135.50 | 261,320 |
| Sep 6, 2024 | 134.49 | 135.10 | 133.74 | 134.00 | 134.00 | 27,482 |
| Sep 5, 2024 | 134.00 | 136.51 | 134.00 | 134.00 | 134.00 | 29,946 |
| Sep 4, 2024 | 136.00 | 138.00 | 134.56 | 136.50 | 136.50 | 43,903 |
| Sep 3, 2024 | 136.43 | 137.94 | 136.43 | 137.25 | 137.25 | 172,622 |
| Sep 2, 2024 | 139.00 | 139.00 | 136.33 | 138.00 | 138.00 | 37,881 |
| Aug 30, 2024 | 137.55 | 137.72 | 136.75 | 136.75 | 136.75 | 121,062 |
| Aug 29, 2024 | 136.50 | 139.06 | 136.50 | 137.00 | 137.00 | 2,192,498 |
| Aug 28, 2024 | 138.00 | 138.00 | 135.50 | 137.00 | 137.00 | 36,257 |
| Aug 27, 2024 | 135.50 | 138.96 | 135.50 | 136.00 | 136.00 | 49,813 |
| Aug 23, 2024 | 139.00 | 139.46 | 135.75 | 137.50 | 137.50 | 3,158,823 |
| Aug 22, 2024 | 139.50 | 139.50 | 136.81 | 137.00 | 137.00 | 76,904 |
| Aug 21, 2024 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | 278,715 |
| Aug 20, 2024 | 138.00 | 139.21 | 136.72 | 138.50 | 138.50 | 114,552 |
| Aug 19, 2024 | 137.50 | 139.50 | 137.41 | 137.50 | 137.50 | 52,698 |
| Aug 16, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 1,301,961 |
| Aug 15, 2024 | 130.50 | 138.00 | 130.50 | 138.00 | 138.00 | 50,503 |
| Aug 14, 2024 | 135.00 | 135.50 | 131.66 | 135.50 | 135.50 | 36,800 |
| Aug 13, 2024 | 136.00 | 136.00 | 132.80 | 136.00 | 136.00 | 697,764 |
| Aug 12, 2024 | 132.00 | 137.86 | 132.00 | 133.50 | 133.50 | 17,680 |
| Aug 9, 2024 | 139.00 | 139.00 | 130.50 | 133.75 | 133.75 | 45,182 |
| Aug 8, 2024 | 139.00 | 139.50 | 132.00 | 135.25 | 135.25 | 120,431 |
| Aug 7, 2024 | 133.00 | 135.00 | 132.75 | 135.00 | 135.00 | 114,637 |
| Aug 6, 2024 | 125.50 | 130.10 | 125.50 | 131.25 | 131.25 | 31,304 |
| Aug 5, 2024 | 129.00 | 130.98 | 126.00 | 129.00 | 129.00 | 89,350 |
| Aug 2, 2024 | 135.00 | 135.00 | 133.00 | 134.25 | 134.25 | 55,750 |
| Aug 1, 2024 | 137.50 | 137.50 | 134.79 | 137.50 | 137.50 | 35,635 |
| Jul 31, 2024 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 89,695 |
| Jul 30, 2024 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | 50,361 |
| Jul 29, 2024 | 135.50 | 137.85 | 135.00 | 136.75 | 136.75 | 48,108 |
| Jul 26, 2024 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 14,808 |
| Jul 25, 2024 | 135.50 | 136.80 | 135.50 | 136.75 | 136.75 | 5,770 |
| Jul 24, 2024 | 135.50 | 137.85 | 135.50 | 135.50 | 135.50 | 102,223 |
| Jul 23, 2024 | 136.50 | 137.74 | 136.00 | 136.75 | 136.75 | 45,900 |
| Jul 22, 2024 | 139.50 | 139.93 | 138.09 | 139.25 | 139.25 | 29,774 |
| Jul 19, 2024 | 137.50 | 141.55 | 137.00 | 137.00 | 137.00 | 48,322 |
| Jul 18, 2024 | 139.00 | 139.26 | 137.79 | 138.00 | 138.00 | 67,528 |
| Jul 17, 2024 | 139.50 | 140.00 | 138.82 | 140.00 | 140.00 | 61,845 |
| Jul 16, 2024 | 140.50 | 140.50 | 137.00 | 139.75 | 139.75 | 37,759 |
| Jul 15, 2024 | 140.50 | 140.50 | 139.00 | 140.50 | 140.50 | 35,391 |
| Jul 12, 2024 | 140.46 | 140.50 | 138.80 | 138.75 | 138.75 | 28,607 |
| Jul 11, 2024 | 138.50 | 140.46 | 138.50 | 138.50 | 138.50 | 16,315 |
| Jul 10, 2024 | 138.50 | 140.20 | 138.48 | 139.50 | 139.50 | 85,478 |
| Jul 9, 2024 | 139.50 | 140.51 | 137.00 | 139.25 | 139.25 | 182,066 |
| Jul 8, 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 85,603 |
| Jul 5, 2024 | 138.50 | 138.74 | 137.63 | 138.00 | 138.00 | 174,638 |
| Jul 4, 2024 | 138.00 | 138.75 | 137.00 | 137.50 | 137.50 | 106,982 |
| Jul 3, 2024 | 137.00 | 137.35 | 135.50 | 137.00 | 137.00 | 176,476 |
| Jul 2, 2024 | 137.50 | 137.50 | 136.40 | 137.50 | 137.50 | 51,743 |
| Jul 1, 2024 | 137.00 | 137.50 | 135.67 | 137.50 | 137.50 | 60,352 |
| Jun 28, 2024 | 135.50 | 137.00 | 135.50 | 136.25 | 136.25 | 406,547 |
| Jun 27, 2024 | 135.50 | 136.13 | 134.27 | 135.00 | 135.00 | 188,104 |
| Jun 26, 2024 | 136.00 | 136.00 | 134.75 | 136.00 | 136.00 | 96,231 |
| Jun 25, 2024 | 135.00 | 135.69 | 134.23 | 135.00 | 135.00 | 23,855 |
| Jun 24, 2024 | 136.00 | 136.00 | 132.49 | 135.50 | 135.50 | 39,319 |
| Jun 21, 2024 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 221,522 |
| Jun 20, 2024 | 135.00 | 135.57 | 133.14 | 135.00 | 135.00 | 89,267 |
| Jun 19, 2024 | 133.50 | 135.72 | 133.50 | 133.50 | 133.50 | 73,100 |
| Jun 18, 2024 | 134.00 | 134.00 | 132.29 | 133.75 | 133.75 | 149,440 |
| Jun 17, 2024 | 132.00 | 134.00 | 131.61 | 133.75 | 133.75 | 172,211 |
| Jun 14, 2024 | 133.00 | 136.50 | 131.00 | 132.75 | 132.75 | 99,079 |
| Jun 13, 2024 | 132.50 | 134.00 | 131.00 | 132.25 | 132.25 | 148,646 |
| Jun 12, 2024 | 134.00 | 134.00 | 131.01 | 134.00 | 134.00 | 96,060 |
| Jun 11, 2024 | 132.50 | 136.00 | 131.10 | 133.25 | 133.25 | 56,691 |
| Jun 10, 2024 | 133.50 | 134.00 | 131.00 | 132.00 | 132.00 | 154,596 |
| Jun 7, 2024 | 131.00 | 133.48 | 130.42 | 131.25 | 131.25 | 166,556 |
| Jun 6, 2024 | 133.00 | 135.00 | 129.50 | 134.50 | 134.50 | 259,967 |
| Jun 5, 2024 | 129.50 | 132.00 | 129.50 | 131.50 | 131.50 | 72,978 |
| Jun 4, 2024 | 131.00 | 134.24 | 129.24 | 129.50 | 129.50 | 53,885 |
| Jun 3, 2024 | 132.00 | 133.84 | 130.00 | 132.00 | 132.00 | 43,442 |
| May 31, 2024 | 130.50 | 136.00 | 130.00 | 131.00 | 131.00 | 85,524 |
| May 30, 2024 | 131.00 | 132.38 | 130.00 | 130.00 | 130.00 | 53,777 |
| May 29, 2024 | 132.50 | 133.00 | 131.06 | 132.75 | 132.75 | 44,453 |
| May 28, 2024 | 130.50 | 136.50 | 130.50 | 136.50 | 136.50 | 174,043 |
| May 24, 2024 | 134.00 | 138.00 | 133.57 | 135.00 | 135.00 | 32,488 |
| May 23, 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 93,191 |
| May 22, 2024 | 134.50 | 135.43 | 133.30 | 133.50 | 133.50 | 89,209 |
| May 21, 2024 | 134.00 | 135.74 | 133.19 | 134.50 | 134.50 | 246,826 |
| May 20, 2024 | 133.30 | 135.00 | 132.70 | 135.25 | 135.25 | 382,249 |
| May 17, 2024 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | 163,198 |
| May 16, 2024 | 135.50 | 136.28 | 131.00 | 133.00 | 133.00 | 2,681,526 |
| May 15, 2024 | 133.50 | 135.50 | 133.00 | 133.50 | 133.50 | 56,949 |
| May 14, 2024 | 133.50 | 134.00 | 132.66 | 133.50 | 133.50 | 245,851 |
| May 13, 2024 | 132.50 | 134.50 | 131.50 | 132.50 | 132.50 | 122,682 |
| May 10, 2024 | 132.00 | 134.50 | 131.49 | 133.00 | 133.00 | 558,577 |
| May 9, 2024 | 133.50 | 133.51 | 131.75 | 133.50 | 133.50 | 104,548 |
| May 8, 2024 | 132.50 | 133.72 | 131.20 | 133.50 | 133.50 | 64,690 |
| May 7, 2024 | 132.00 | 134.50 | 130.51 | 132.50 | 132.50 | 128,014 |
| May 3, 2024 | 131.50 | 134.50 | 129.36 | 132.00 | 132.00 | 120,916 |
| May 2, 2024 | 130.00 | 133.50 | 128.00 | 132.25 | 132.25 | 272,955 |
| May 1, 2024 | 131.00 | 132.25 | 129.21 | 131.00 | 131.00 | 189,369 |
| Apr 30, 2024 | 129.00 | 132.50 | 128.20 | 131.00 | 131.00 | 109,537 |
| Apr 29, 2024 | 130.00 | 131.66 | 129.00 | 130.50 | 130.50 | 175,621 |
| Apr 26, 2024 | 130.50 | 132.21 | 130.50 | 131.00 | 131.00 | 120,554 |
| Apr 25, 2024 | 129.00 | 131.50 | 128.00 | 128.50 | 128.50 | 104,132 |
| Apr 24, 2024 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | 124,212 |
| Apr 23, 2024 | 129.00 | 130.92 | 128.40 | 128.50 | 128.50 | 149,816 |
| Apr 22, 2024 | 128.50 | 130.10 | 128.00 | 128.50 | 128.50 | 523,695 |
| Apr 19, 2024 | 130.00 | 132.66 | 127.75 | 129.50 | 129.50 | 418,217 |
| Apr 18, 2024 | 131.50 | 133.49 | 128.89 | 130.00 | 130.00 | 135,001 |
| Apr 17, 2024 | 130.50 | 131.50 | 130.00 | 130.75 | 130.75 | 64,768 |
| Apr 16, 2024 | 133.00 | 133.00 | 130.20 | 131.50 | 131.50 | 129,208 |
| Apr 15, 2024 | 133.00 | 134.40 | 133.00 | 133.00 | 133.00 | 120,953 |
| Apr 12, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 171,592 |
| Apr 11, 2024 | 0.01 Dividend | |||||
| Apr 11, 2024 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 81,162 |
| Apr 10, 2024 | 133.50 | 136.62 | 133.50 | 135.50 | 135.49 | 140,283 |
| Apr 9, 2024 | 134.00 | 136.63 | 133.50 | 136.00 | 135.99 | 130,067 |
| Apr 8, 2024 | 136.50 | 137.50 | 133.00 | 133.00 | 132.99 | 160,061 |
| Apr 5, 2024 | 133.05 | 137.50 | 133.05 | 135.00 | 134.99 | 36,396 |
| Apr 4, 2024 | 135.50 | 136.20 | 134.20 | 135.50 | 135.49 | 157,878 |
| Apr 3, 2024 | 134.50 | 135.35 | 133.00 | 134.50 | 134.49 | 218,453 |
| Apr 2, 2024 | 133.00 | 135.50 | 133.00 | 134.50 | 134.49 | 134,599 |
| Mar 28, 2024 | 134.00 | 135.00 | 133.00 | 133.50 | 133.49 | 217,534 |
| Mar 27, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.99 | 143,463 |
| Mar 26, 2024 | 134.50 | 135.00 | 133.50 | 134.50 | 134.49 | 109,566 |
| Mar 25, 2024 | 134.00 | 138.00 | 133.88 | 134.50 | 134.49 | 414,046 |
| Mar 22, 2024 | 136.00 | 136.42 | 134.32 | 135.00 | 134.99 | 119,930 |
| Mar 21, 2024 | 136.00 | 136.70 | 135.40 | 136.25 | 136.24 | 115,813 |
| Mar 20, 2024 | 134.50 | 136.50 | 134.50 | 135.25 | 135.24 | 167,348 |
| Mar 19, 2024 | 135.50 | 136.64 | 135.18 | 136.50 | 136.49 | 87,597 |
| Mar 18, 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 136.49 | 151,463 |
| Mar 15, 2024 | 137.50 | 137.50 | 136.71 | 137.50 | 137.49 | 30,145 |
| Mar 14, 2024 | 135.00 | 137.50 | 135.00 | 136.25 | 136.24 | 66,354 |
| Mar 13, 2024 | 135.00 | 137.00 | 134.00 | 135.25 | 135.24 | 211,609 |
| Mar 12, 2024 | 137.18 | 137.25 | 136.25 | 136.50 | 136.49 | 102,637 |
| Mar 11, 2024 | 136.00 | 137.34 | 136.00 | 136.50 | 136.49 | 133,755 |
| Mar 8, 2024 | 134.00 | 136.76 | 134.00 | 136.50 | 136.49 | 85,927 |
| Mar 7, 2024 | 135.00 | 136.00 | 134.88 | 135.00 | 134.99 | 97,082 |
| Mar 6, 2024 | 137.50 | 137.74 | 135.00 | 137.50 | 137.49 | 56,722 |
| Mar 5, 2024 | 136.00 | 137.21 | 136.00 | 137.25 | 137.24 | 167,754 |
| Mar 4, 2024 | 139.50 | 140.85 | 136.50 | 138.50 | 138.49 | 225,584 |
| Mar 1, 2024 | 139.50 | 141.00 | 137.61 | 140.75 | 140.74 | 178,772 |
| Feb 29, 2024 | 137.00 | 140.07 | 135.50 | 136.50 | 136.49 | 322,028 |
| Feb 28, 2024 | 141.00 | 142.35 | 136.00 | 136.00 | 135.99 | 155,274 |
| Feb 27, 2024 | 143.00 | 143.00 | 138.50 | 138.50 | 138.49 | 202,511 |
| Feb 26, 2024 | 141.00 | 143.50 | 139.50 | 139.50 | 139.49 | 94,744 |
| Feb 23, 2024 | 141.00 | 141.50 | 139.75 | 141.00 | 140.99 | 211,234 |
| Feb 22, 2024 | 142.50 | 142.50 | 139.00 | 139.00 | 138.99 | 93,407 |
| Feb 21, 2024 | 138.00 | 141.90 | 138.00 | 138.00 | 137.99 | 107,565 |
| Feb 20, 2024 | 141.50 | 142.00 | 139.00 | 140.75 | 140.74 | 239,960 |
| Feb 19, 2024 | 143.00 | 143.00 | 139.55 | 140.75 | 140.74 | 112,257 |
| Feb 16, 2024 | 141.00 | 142.00 | 138.09 | 141.50 | 141.49 | 54,510 |
| Feb 15, 2024 | 139.00 | 141.00 | 137.22 | 140.50 | 140.49 | 107,123 |
| Feb 14, 2024 | 136.00 | 138.75 | 136.00 | 137.00 | 136.99 | 204,578 |
| Feb 13, 2024 | 140.00 | 140.00 | 136.00 | 137.50 | 137.49 | 116,348 |
| Feb 12, 2024 | 138.50 | 139.00 | 135.75 | 137.25 | 137.24 | 232,792 |
| Feb 9, 2024 | 138.50 | 138.50 | 135.50 | 138.50 | 138.49 | 71,131 |
| Feb 8, 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 133.99 | 147,796 |
| Feb 7, 2024 | 134.00 | 137.07 | 133.90 | 134.00 | 133.99 | 164,168 |
| Feb 6, 2024 | 133.00 | 137.14 | 133.00 | 135.00 | 134.99 | 158,937 |
| Feb 5, 2024 | 134.00 | 134.93 | 132.35 | 133.00 | 132.99 | 198,911 |
| Feb 2, 2024 | 134.00 | 135.57 | 131.00 | 133.00 | 132.99 | 51,778 |
| Feb 1, 2024 | 130.50 | 132.50 | 130.50 | 132.75 | 132.74 | 140,360 |
| Jan 31, 2024 | 132.50 | 132.76 | 131.13 | 132.00 | 131.99 | 86,913 |
| Jan 30, 2024 | 132.50 | 133.09 | 131.79 | 133.00 | 132.99 | 57,479 |
| Jan 29, 2024 | 131.50 | 133.50 | 131.05 | 132.00 | 131.99 | 151,482 |
| Jan 26, 2024 | 132.00 | 134.92 | 132.00 | 132.00 | 131.99 | 106,982 |
| Jan 25, 2024 | 131.50 | 133.08 | 130.52 | 132.50 | 132.49 | 61,071 |
| Jan 24, 2024 | 133.00 | 134.26 | 131.98 | 134.00 | 133.99 | 63,185 |
| Jan 23, 2024 | 132.50 | 134.43 | 129.96 | 132.25 | 132.24 | 80,336 |
| Jan 22, 2024 | 133.00 | 133.00 | 130.11 | 131.50 | 131.49 | 154,394 |
| Jan 19, 2024 | 129.50 | 132.85 | 129.50 | 131.00 | 130.99 | 208,222 |
| Jan 18, 2024 | 131.50 | 132.00 | 129.00 | 129.00 | 128.99 | 155,574 |
| Jan 17, 2024 | 131.50 | 132.52 | 130.00 | 130.50 | 130.49 | 147,255 |
| Jan 16, 2024 | 133.00 | 133.50 | 132.50 | 132.50 | 132.49 | 107,609 |
| Jan 15, 2024 | 132.50 | 132.50 | 131.87 | 132.50 | 132.49 | 179,202 |
| Jan 12, 2024 | 133.50 | 135.68 | 132.00 | 132.00 | 131.99 | 135,291 |
| Jan 11, 2024 | 132.00 | 132.23 | 131.43 | 132.25 | 132.24 | 149,040 |
| Jan 10, 2024 | 132.00 | 133.00 | 130.00 | 132.50 | 132.49 | 85,801 |
| Jan 9, 2024 | 133.00 | 132.50 | 131.69 | 132.50 | 132.49 | 64,343 |
| Jan 8, 2024 | 133.00 | 134.50 | 131.33 | 132.25 | 132.24 | 80,777 |
| Jan 5, 2024 | 133.00 | 134.14 | 131.00 | 133.00 | 132.99 | 141,466 |
| Jan 4, 2024 | 135.50 | 135.52 | 133.00 | 133.50 | 133.49 | 300,161 |
| Jan 3, 2024 | 138.50 | 138.50 | 133.50 | 135.00 | 134.99 | 144,336 |
| Jan 2, 2024 | 138.50 | 138.50 | 134.50 | 136.25 | 136.24 | 180,004 |
| Dec 29, 2023 | 135.00 | 137.00 | 133.68 | 137.00 | 136.99 | 1,760,857 |
| Dec 28, 2023 | 134.50 | 135.00 | 132.00 | 135.00 | 134.99 | 407,268 |
| Dec 27, 2023 | 132.00 | 135.00 | 132.00 | 135.00 | 134.99 | 72,930 |
| Dec 22, 2023 | 134.50 | 136.06 | 133.00 | 135.00 | 134.99 | 60,047 |
| Dec 21, 2023 | 133.00 | 137.00 | 133.00 | 137.00 | 136.99 | 87,807 |
| Dec 20, 2023 | 132.50 | 137.00 | 132.00 | 137.00 | 136.99 | 173,190 |
| Dec 19, 2023 | 136.50 | 137.00 | 134.00 | 136.50 | 136.49 | 315,473 |
| Dec 18, 2023 | 134.00 | 136.80 | 133.00 | 134.50 | 134.49 | 269,609 |
| Dec 15, 2023 | 131.00 | 136.50 | 130.25 | 136.00 | 135.99 | 249,732 |
| Dec 14, 2023 | 130.50 | 132.00 | 130.00 | 131.00 | 130.99 | 215,607 |
| Dec 13, 2023 | 128.50 | 130.50 | 128.50 | 130.00 | 129.99 | 923,866 |
| Dec 12, 2023 | 132.00 | 132.52 | 130.75 | 131.50 | 131.49 | 2,365,277 |
| Dec 11, 2023 | 133.00 | 133.00 | 130.00 | 130.50 | 130.49 | 228,375 |
| Dec 8, 2023 | 131.75 | 132.25 | 131.75 | 132.00 | 131.99 | 41,696 |
| Dec 7, 2023 | 134.02 | 134.02 | 131.32 | 132.00 | 131.99 | 36,091 |
| Dec 6, 2023 | 135.02 | 135.02 | 133.00 | 132.75 | 132.74 | 153,333 |
| Dec 5, 2023 | 133.58 | 134.10 | 132.90 | 133.25 | 133.24 | 47,480 |
| Dec 4, 2023 | 134.00 | 135.50 | 131.00 | 134.25 | 134.24 | 184,067 |
| Dec 1, 2023 | 134.00 | 134.00 | 133.00 | 133.50 | 133.49 | 60,914 |
| Nov 30, 2023 | 133.50 | 134.00 | 132.45 | 132.50 | 132.49 | 30,347 |
| Nov 29, 2023 | 133.50 | 134.00 | 132.30 | 133.50 | 133.49 | 25,432 |
| Nov 28, 2023 | 133.50 | 134.00 | 131.00 | 132.50 | 132.49 | 79,484 |
| Nov 27, 2023 | 132.69 | 132.76 | 131.50 | 132.25 | 132.24 | 66,400 |
| Nov 24, 2023 | 132.50 | 133.50 | 131.65 | 132.50 | 132.49 | 85,779 |
| Nov 23, 2023 | 131.00 | 134.00 | 131.00 | 134.00 | 133.99 | 75,116 |
| Nov 22, 2023 | 133.00 | 133.50 | 132.66 | 133.00 | 132.99 | 110,495 |
| Nov 21, 2023 | 132.00 | 134.86 | 132.00 | 132.00 | 131.99 | 109,896 |
| Nov 20, 2023 | 134.50 | 134.50 | 131.50 | 131.50 | 131.49 | 100,307 |
| Nov 17, 2023 | 130.50 | 134.56 | 130.50 | 134.50 | 134.49 | 125,157 |
| Nov 16, 2023 | 129.00 | 133.96 | 127.40 | 132.25 | 132.24 | 83,864 |
| Nov 15, 2023 | 126.50 | 129.50 | 124.00 | 129.50 | 129.49 | 169,362 |
| Nov 14, 2023 | 126.50 | 127.00 | 124.46 | 127.00 | 126.99 | 78,546 |
| Nov 13, 2023 | 127.00 | 127.89 | 124.94 | 127.00 | 126.99 | 71,547 |
| Nov 10, 2023 | 124.00 | 127.00 | 122.00 | 124.50 | 124.49 | 50,736 |
| Nov 9, 2023 | 125.00 | 127.00 | 123.00 | 125.50 | 125.49 | 114,719 |
| Nov 8, 2023 | 126.50 | 127.00 | 123.00 | 125.25 | 125.24 | 43,172 |
| Nov 7, 2023 | 126.50 | 127.00 | 123.50 | 127.00 | 126.99 | 63,479 |
| Nov 6, 2023 | 122.00 | 126.78 | 121.55 | 125.50 | 125.49 | 172,505 |
| Nov 3, 2023 | 123.00 | 125.00 | 120.57 | 124.00 | 123.99 | 279,016 |
| Nov 2, 2023 | 121.00 | 123.00 | 120.53 | 122.00 | 121.99 | 120,885 |
| Nov 1, 2023 | 119.50 | 122.30 | 119.13 | 119.50 | 119.49 | 73,538 |
Related Tickers
ESO.L EPE Special Opportunities Limited
158.00
-5.00%
EWI.L Edinburgh Worldwide Investment Trust plc
158.60
+0.76%
MIGO.L MIGO Opportunities Trust plc
354.50
-0.14%
MTE.L Montanaro European Smaller Companies Trust plc
143.50
-1.03%
GCL.L Geiger Counter Limited
46.50
+1.09%
BSRT.L Baker Steel Resources Trust Ltd.
47.50
0.00%
MNP.L Martin Currie Global Portfolio Trust plc
359.00
0.00%
CYN.L CQS Natural Resources Growth and Income plc
195.00
+0.65%
AAS.L abrdn Asia Focus plc
282.00
+0.36%
ATR.L Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc
473.00
-0.42%