LSE - Delayed Quote GBp
North Atlantic Smaller Cos Ord (NAS.L)
At close: October 23 at 4:38 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 23, 2024 | 0.00 | 0.00 | 0.00 | 3,840.00 | 3,840.00 | 950 |
| Oct 22, 2024 | 3,870.00 | 3,870.00 | 3,810.00 | 3,810.00 | 3,810.00 | 4,449 |
| Oct 21, 2024 | 3,930.00 | 3,950.00 | 3,830.00 | 3,830.00 | 3,830.00 | 8,579 |
| Oct 18, 2024 | 3,830.00 | 3,940.00 | 3,830.00 | 3,940.00 | 3,940.00 | 22,063 |
| Oct 17, 2024 | 3,920.00 | 3,920.00 | 3,840.00 | 3,840.00 | 3,840.00 | 6,896 |
| Oct 16, 2024 | 3,871.60 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 11,744 |
| Oct 15, 2024 | 3,890.00 | 3,950.00 | 3,860.00 | 3,860.00 | 3,860.00 | 11,879 |
| Oct 14, 2024 | 3,940.00 | 3,960.00 | 3,890.00 | 3,930.00 | 3,930.00 | 11,170 |
| Oct 11, 2024 | 3,950.00 | 3,950.00 | 3,880.00 | 3,880.00 | 3,880.00 | 9,980 |
| Oct 10, 2024 | 3,930.00 | 3,990.00 | 3,890.00 | 3,930.00 | 3,930.00 | 19,047 |
| Oct 9, 2024 | 3,960.00 | 3,963.72 | 3,930.00 | 3,950.00 | 3,950.00 | 7,725 |
| Oct 8, 2024 | 4,000.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | 8,897 |
| Oct 7, 2024 | 3,960.00 | 4,015.00 | 3,930.00 | 3,980.00 | 3,980.00 | 8,786 |
| Oct 4, 2024 | 3,950.00 | 4,015.00 | 3,950.00 | 4,000.00 | 4,000.00 | 6,032 |
| Oct 3, 2024 | 3,950.00 | 4,016.52 | 3,950.00 | 3,950.00 | 3,950.00 | 27,037 |
| Oct 2, 2024 | 4,060.00 | 4,080.00 | 3,942.40 | 3,960.00 | 3,960.00 | 17,461 |
| Oct 1, 2024 | 3,990.00 | 4,040.00 | 3,960.00 | 4,000.00 | 4,000.00 | 10,280 |
| Sep 30, 2024 | 3,990.00 | 4,010.00 | 3,950.00 | 3,990.00 | 3,990.00 | 11,136 |
| Sep 27, 2024 | 3,920.00 | 4,024.90 | 3,900.00 | 3,920.00 | 3,920.00 | 15,565 |
| Sep 26, 2024 | 3,920.00 | 4,007.50 | 3,920.00 | 3,930.00 | 3,930.00 | 4,612 |
| Sep 25, 2024 | 3,970.00 | 4,070.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2,857 |
| Sep 24, 2024 | 3,930.00 | 4,030.00 | 3,930.00 | 4,030.00 | 4,030.00 | 6,191 |
| Sep 23, 2024 | 3,920.00 | 4,019.20 | 3,912.50 | 3,990.00 | 3,990.00 | 9,975 |
| Sep 20, 2024 | 3,950.00 | 4,090.00 | 3,950.00 | 3,980.00 | 3,980.00 | 26,219 |
| Sep 19, 2024 | 4,010.00 | 4,068.00 | 3,980.00 | 4,060.00 | 4,060.00 | 8,452 |
| Sep 18, 2024 | 3,940.00 | 4,010.00 | 3,920.00 | 4,010.00 | 4,010.00 | 11,412 |
| Sep 17, 2024 | 3,960.00 | 4,040.00 | 3,840.00 | 3,840.00 | 3,840.00 | 6,930 |
| Sep 16, 2024 | 3,950.00 | 4,050.00 | 3,950.00 | 4,020.00 | 4,020.00 | 7,820 |
| Sep 13, 2024 | 4,010.00 | 4,030.00 | 3,930.00 | 3,950.00 | 3,950.00 | 8,023 |
| Sep 12, 2024 | 3,920.00 | 4,027.90 | 3,910.00 | 3,910.00 | 3,910.00 | 5,578 |
| Sep 11, 2024 | 3,950.00 | 4,052.30 | 3,920.00 | 3,930.00 | 3,930.00 | 5,866 |
| Sep 10, 2024 | 3,970.00 | 4,040.00 | 3,970.00 | 3,990.00 | 3,990.00 | 7,959 |
| Sep 9, 2024 | 3,990.00 | 4,090.00 | 3,960.00 | 4,020.00 | 4,020.00 | 4,225 |
| Sep 6, 2024 | 3,980.00 | 4,010.00 | 3,970.00 | 3,980.00 | 3,980.00 | 8,934 |
| Sep 5, 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,960.00 | 13,599 |
| Sep 4, 2024 | 3,970.00 | 4,058.00 | 3,930.00 | 4,000.00 | 4,000.00 | 13,676 |
| Sep 3, 2024 | 4,020.00 | 4,110.00 | 3,970.00 | 3,970.00 | 3,970.00 | 10,430 |
| Sep 2, 2024 | 4,100.00 | 4,220.00 | 4,000.00 | 4,000.00 | 4,000.00 | 6,639 |
| Aug 30, 2024 | 4,220.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | 10,449 |
| Aug 29, 2024 | 4,240.00 | 4,250.00 | 4,130.00 | 4,130.00 | 4,130.00 | 7,357 |
| Aug 28, 2024 | 4,250.00 | 4,260.00 | 4,180.00 | 4,220.00 | 4,220.00 | 12,783 |
| Aug 27, 2024 | 4,240.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | 93,479 |
| Aug 23, 2024 | 4,240.00 | 4,280.00 | 4,210.00 | 4,230.00 | 4,230.00 | 27,644 |
| Aug 22, 2024 | 4,140.00 | 4,320.00 | 4,010.00 | 4,200.00 | 4,200.00 | 45,138 |
| Aug 21, 2024 | 4,050.00 | 4,162.00 | 4,000.00 | 4,080.00 | 4,080.00 | 5,155 |
| Aug 20, 2024 | 4,190.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 3,555 |
| Aug 19, 2024 | 4,150.00 | 4,186.25 | 4,079.42 | 4,180.00 | 4,180.00 | 2,387 |
| Aug 16, 2024 | 4,090.00 | 4,190.00 | 4,064.24 | 4,150.00 | 4,150.00 | 5,525 |
| Aug 15, 2024 | 4,030.00 | 4,100.00 | 3,977.64 | 4,100.00 | 4,100.00 | 3,614 |
| Aug 14, 2024 | 3,960.00 | 4,050.00 | 3,932.00 | 4,050.00 | 4,050.00 | 2,921 |
| Aug 13, 2024 | 3,960.00 | 4,010.00 | 3,940.50 | 3,960.00 | 3,960.00 | 5,303 |
| Aug 12, 2024 | 4,010.00 | 4,018.96 | 3,908.00 | 4,010.00 | 4,010.00 | 2,997 |
| Aug 9, 2024 | 4,010.00 | 4,010.00 | 3,954.41 | 4,010.00 | 4,010.00 | 2,863 |
| Aug 8, 2024 | 3,920.00 | 3,960.58 | 3,860.00 | 3,950.00 | 3,950.00 | 4,234 |
| Aug 7, 2024 | 3,940.00 | 4,020.00 | 3,940.00 | 3,940.00 | 3,940.00 | 7,259 |
| Aug 6, 2024 | 3,950.00 | 4,042.45 | 3,880.00 | 3,880.00 | 3,880.00 | 12,181 |
| Aug 5, 2024 | 4,040.00 | 4,072.27 | 3,850.00 | 3,850.00 | 3,850.00 | 7,353 |
| Aug 2, 2024 | 4,300.00 | 4,390.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11,088 |
| Aug 1, 2024 | 4,270.00 | 4,400.00 | 4,270.00 | 4,400.00 | 4,400.00 | 16,223 |
| Jul 31, 2024 | 4,280.00 | 4,350.00 | 4,223.56 | 4,350.00 | 4,350.00 | 15,230 |
| Jul 30, 2024 | 4,150.00 | 4,280.00 | 4,150.00 | 4,280.00 | 4,280.00 | 10,402 |
| Jul 29, 2024 | 4,210.00 | 4,220.00 | 4,150.00 | 4,200.00 | 4,200.00 | 18,643 |
| Jul 26, 2024 | 4,140.00 | 4,200.00 | 4,097.10 | 4,180.00 | 4,180.00 | 8,711 |
| Jul 25, 2024 | 4,140.00 | 4,150.00 | 4,010.00 | 4,100.00 | 4,100.00 | 6,241 |
| Jul 24, 2024 | 4,090.00 | 4,119.65 | 4,023.20 | 4,050.00 | 4,050.00 | 29,738 |
| Jul 23, 2024 | 4,150.00 | 4,150.00 | 4,040.80 | 4,130.00 | 4,130.00 | 2,800 |
| Jul 22, 2024 | 4,090.00 | 4,150.00 | 4,022.07 | 4,150.00 | 4,150.00 | 3,449 |
| Jul 19, 2024 | 4,140.00 | 4,140.00 | 4,010.00 | 4,080.00 | 4,080.00 | 28,004 |
| Jul 18, 2024 | 4,010.00 | 4,140.00 | 4,010.00 | 4,140.00 | 4,140.00 | 14,119 |
| Jul 17, 2024 | 4,060.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | 3,599 |
| Jul 16, 2024 | 3,990.00 | 4,065.00 | 3,990.00 | 4,030.00 | 4,030.00 | 5,590 |
| Jul 15, 2024 | 4,130.00 | 4,130.00 | 4,041.05 | 4,080.00 | 4,080.00 | 10,034 |
| Jul 12, 2024 | 3,960.00 | 4,140.00 | 3,960.00 | 4,100.00 | 4,100.00 | 4,979 |
| Jul 11, 2024 | 4,080.00 | 4,080.00 | 3,950.00 | 3,970.00 | 3,970.00 | 14,124 |
| Jul 10, 2024 | 4,130.00 | 4,140.00 | 4,000.00 | 4,060.00 | 4,060.00 | 16,739 |
| Jul 9, 2024 | 4,080.00 | 4,084.17 | 3,950.00 | 4,060.00 | 4,060.00 | 6,117 |
| Jul 8, 2024 | 4,130.00 | 4,130.00 | 4,010.00 | 4,080.00 | 4,080.00 | 6,281 |
| Jul 5, 2024 | 4,040.00 | 4,150.00 | 3,971.74 | 4,100.00 | 4,100.00 | 16,235 |
| Jul 4, 2024 | 3,950.00 | 4,060.00 | 3,938.80 | 4,060.00 | 4,060.00 | 7,334 |
| Jul 3, 2024 | 3,930.00 | 3,980.00 | 3,880.42 | 3,980.00 | 3,980.00 | 13,153 |
| Jul 2, 2024 | 3,930.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1,581 |
| Jul 1, 2024 | 3,930.00 | 3,930.00 | 3,886.00 | 3,890.00 | 3,890.00 | 3,573 |
| Jun 28, 2024 | 3,890.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | 4,502 |
| Jun 27, 2024 | 3,930.00 | 3,930.00 | 3,897.60 | 3,900.00 | 3,900.00 | 1,588 |
| Jun 26, 2024 | 3,880.00 | 3,930.00 | 3,848.00 | 3,930.00 | 3,930.00 | 18,257 |
| Jun 25, 2024 | 3,880.00 | 3,930.00 | 3,800.00 | 3,830.00 | 3,830.00 | 12,389 |
| Jun 24, 2024 | 3,850.00 | 3,950.00 | 3,850.00 | 3,850.00 | 3,850.00 | 49,743 |
| Jun 21, 2024 | 3,960.00 | 3,970.00 | 3,830.00 | 3,930.00 | 3,930.00 | 16,263 |
| Jun 20, 2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,950.00 | 3,950.00 | 10,812 |
| Jun 19, 2024 | 3,900.00 | 3,980.00 | 3,892.40 | 3,980.00 | 3,980.00 | 8,885 |
| Jun 18, 2024 | 3,930.00 | 3,933.59 | 3,894.44 | 3,900.00 | 3,900.00 | 13,739 |
| Jun 17, 2024 | 3,950.00 | 3,985.20 | 3,890.00 | 3,920.00 | 3,920.00 | 3,990 |
| Jun 14, 2024 | 4,010.00 | 4,010.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,962 |
| Jun 13, 2024 | 4,010.00 | 4,027.60 | 3,950.00 | 3,950.00 | 3,950.00 | 11,660 |
| Jun 12, 2024 | 3,990.00 | 4,030.00 | 3,950.00 | 3,950.00 | 3,950.00 | 18,080 |
| Jun 11, 2024 | 4,000.00 | 4,070.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,337 |
| Jun 10, 2024 | 4,020.00 | 4,080.00 | 3,950.00 | 3,950.00 | 3,950.00 | 6,008 |
| Jun 7, 2024 | 4,010.00 | 4,120.00 | 4,010.00 | 4,120.00 | 4,120.00 | 20,640 |
| Jun 6, 2024 | 4,140.00 | 4,140.00 | 4,010.00 | 4,060.00 | 4,060.00 | 2,675 |
| Jun 5, 2024 | 4,020.00 | 4,085.00 | 4,020.00 | 4,060.00 | 4,060.00 | 3,750 |
| Jun 4, 2024 | 4,010.00 | 4,140.00 | 4,010.00 | 4,070.00 | 4,070.00 | 9,038 |
| Jun 3, 2024 | 4,020.00 | 4,130.00 | 4,020.00 | 4,130.00 | 4,130.00 | 23,550 |
| May 31, 2024 | 4,040.00 | 4,090.00 | 4,023.04 | 4,040.00 | 4,040.00 | 27,698 |
| May 30, 2024 | 4,080.00 | 4,090.00 | 4,010.00 | 4,060.00 | 4,060.00 | 6,869 |
| May 29, 2024 | 4,050.00 | 4,140.00 | 3,980.00 | 3,980.00 | 3,980.00 | 2,346 |
| May 28, 2024 | 4,100.00 | 4,190.00 | 4,060.00 | 4,090.00 | 4,090.00 | 4,025 |
| May 24, 2024 | 4,190.00 | 4,190.00 | 4,060.00 | 4,060.00 | 4,060.00 | 6,912 |
| May 23, 2024 | 4,120.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,100.00 | 7,432 |
| May 22, 2024 | 4,120.00 | 4,240.00 | 4,120.00 | 4,170.00 | 4,170.00 | 5,570 |
| May 21, 2024 | 4,080.00 | 4,285.00 | 4,080.00 | 4,160.00 | 4,160.00 | 15,526 |
| May 20, 2024 | 4,090.00 | 4,190.00 | 3,986.99 | 4,190.00 | 4,190.00 | 13,615 |
| May 17, 2024 | 3,990.00 | 4,108.00 | 3,972.45 | 4,000.00 | 4,000.00 | 4,814 |
| May 16, 2024 | 4,120.00 | 4,120.00 | 3,970.00 | 4,100.00 | 4,100.00 | 4,475 |
| May 15, 2024 | 4,130.00 | 4,130.00 | 4,040.00 | 4,100.00 | 4,100.00 | 2,548 |
| May 14, 2024 | 4,110.00 | 4,140.00 | 4,060.00 | 4,140.00 | 4,140.00 | 10,172 |
| May 13, 2024 | 4,120.00 | 4,120.00 | 4,017.66 | 4,030.00 | 4,030.00 | 18,815 |
| May 10, 2024 | 3,920.00 | 4,110.00 | 3,920.00 | 4,070.00 | 4,070.00 | 9,549 |
| May 9, 2024 | 4,020.00 | 4,022.00 | 3,920.00 | 3,950.00 | 3,950.00 | 3,176 |
| May 8, 2024 | 4,010.00 | 4,020.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2,519 |
| May 7, 2024 | 4,050.00 | 4,130.00 | 3,942.21 | 4,130.00 | 4,130.00 | 4,395 |
| May 3, 2024 | 3,980.00 | 4,050.00 | 3,980.00 | 4,050.00 | 4,050.00 | 8,178 |
| May 2, 2024 | 3,890.00 | 3,916.00 | 3,847.00 | 4,070.00 | 4,070.00 | 2,852 |
| May 1, 2024 | 3,860.00 | 3,890.00 | 3,840.00 | 3,890.00 | 3,890.00 | 4,243 |
| Apr 30, 2024 | 3,920.00 | 3,890.00 | 3,860.00 | 3,890.00 | 3,890.00 | 12,655 |
| Apr 29, 2024 | 3,780.00 | 3,900.00 | 3,728.99 | 3,900.00 | 3,900.00 | 7,588 |
| Apr 26, 2024 | 3,720.00 | 3,820.00 | 3,695.00 | 3,820.00 | 3,820.00 | 6,018 |
| Apr 25, 2024 | 3,740.00 | 3,780.00 | 3,660.00 | 3,780.00 | 3,780.00 | 9,182 |
| Apr 24, 2024 | 3,730.00 | 3,800.00 | 3,670.00 | 3,800.00 | 3,800.00 | 8,739 |
| Apr 23, 2024 | 3,700.00 | 3,800.00 | 3,680.00 | 3,790.00 | 3,790.00 | 9,636 |
| Apr 22, 2024 | 3,560.00 | 3,700.00 | 3,560.00 | 3,700.00 | 3,700.00 | 7,198 |
| Apr 19, 2024 | 3,540.00 | 3,630.00 | 3,540.00 | 3,600.00 | 3,600.00 | 4,687 |
| Apr 18, 2024 | 3,610.00 | 3,650.00 | 3,590.00 | 3,630.00 | 3,630.00 | 5,455 |
| Apr 17, 2024 | 3,520.00 | 3,615.16 | 3,520.00 | 3,560.00 | 3,560.00 | 6,732 |
| Apr 16, 2024 | 3,530.00 | 3,619.10 | 3,500.00 | 3,550.00 | 3,550.00 | 6,399 |
| Apr 15, 2024 | 3,560.00 | 3,630.00 | 3,530.00 | 3,570.00 | 3,570.00 | 10,299 |
| Apr 12, 2024 | 3,580.00 | 3,730.00 | 3,550.00 | 3,700.00 | 3,700.00 | 2,931 |
| Apr 11, 2024 | 3,690.00 | 3,700.00 | 3,580.00 | 3,580.00 | 3,580.00 | 7,680 |
| Apr 10, 2024 | 3,690.00 | 3,690.00 | 3,580.00 | 3,670.00 | 3,670.00 | 7,823 |
| Apr 9, 2024 | 3,560.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | 12,760 |
| Apr 8, 2024 | 3,570.00 | 3,680.00 | 3,570.00 | 3,600.00 | 3,600.00 | 6,019 |
| Apr 5, 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,640.00 | 3,640.00 | 6,198 |
| Apr 4, 2024 | 3,640.00 | 3,680.00 | 3,590.00 | 3,680.00 | 3,680.00 | 10,291 |
| Apr 3, 2024 | 3,600.00 | 3,630.00 | 3,596.00 | 3,630.00 | 3,630.00 | 3,685 |
| Apr 2, 2024 | 3,650.00 | 3,700.00 | 3,587.00 | 3,630.00 | 3,630.00 | 7,575 |
| Mar 28, 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,600.00 | 3,600.00 | 13,824 |
| Mar 27, 2024 | 3,550.00 | 3,660.00 | 3,550.00 | 3,600.00 | 3,600.00 | 7,770 |
| Mar 26, 2024 | 3,580.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 4,195 |
| Mar 25, 2024 | 3,560.00 | 3,620.00 | 3,560.00 | 3,600.00 | 3,600.00 | 15,025 |
| Mar 22, 2024 | 3,610.00 | 3,620.00 | 3,550.00 | 3,600.00 | 3,600.00 | 9,961 |
| Mar 21, 2024 | 3,560.00 | 3,650.00 | 3,560.00 | 3,650.00 | 3,650.00 | 17,574 |
| Mar 20, 2024 | 3,560.00 | 3,584.95 | 3,560.00 | 3,560.00 | 3,560.00 | 7,540 |
| Mar 19, 2024 | 3,600.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | 30,896 |
| Mar 18, 2024 | 3,560.00 | 3,619.00 | 3,560.00 | 3,590.00 | 3,590.00 | 9,762 |
| Mar 15, 2024 | 3,560.00 | 3,646.75 | 3,530.00 | 3,530.00 | 3,530.00 | 11,665 |
| Mar 14, 2024 | 3,610.00 | 3,650.00 | 3,590.00 | 3,600.00 | 3,600.00 | 7,733 |
| Mar 13, 2024 | 3,690.00 | 3,720.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9,728 |
| Mar 12, 2024 | 3,750.00 | 3,750.00 | 3,620.00 | 3,620.00 | 3,620.00 | 13,791 |
| Mar 11, 2024 | 3,800.00 | 3,800.00 | 3,640.00 | 3,690.00 | 3,690.00 | 3,932 |
| Mar 8, 2024 | 3,630.00 | 3,770.00 | 3,630.00 | 3,760.00 | 3,760.00 | 8,768 |
| Mar 7, 2024 | 3,630.00 | 3,800.00 | 3,630.00 | 3,650.00 | 3,650.00 | 2,472 |
| Mar 6, 2024 | 3,670.00 | 3,710.00 | 3,630.00 | 3,660.00 | 3,660.00 | 7,332 |
| Mar 5, 2024 | 3,760.00 | 3,760.00 | 3,630.00 | 3,650.00 | 3,650.00 | 9,144 |
| Mar 4, 2024 | 3,660.00 | 3,720.00 | 3,466.46 | 3,680.00 | 3,680.00 | 14,287 |
| Mar 1, 2024 | 3,640.00 | 3,780.00 | 3,640.00 | 3,760.00 | 3,760.00 | 8,661 |
| Feb 29, 2024 | 0.69 Dividend | |||||
| Feb 29, 2024 | 3,750.00 | 3,780.00 | 3,610.00 | 3,610.00 | 3,610.00 | 2,823 |
| Feb 28, 2024 | 3,830.00 | 3,840.00 | 3,750.00 | 3,750.00 | 3,749.31 | 4,205 |
| Feb 27, 2024 | 3,800.00 | 3,840.00 | 3,756.50 | 3,820.00 | 3,819.30 | 8,037 |
| Feb 26, 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,810.00 | 3,809.30 | 2,533 |
| Feb 23, 2024 | 3,730.00 | 3,819.97 | 3,730.00 | 3,750.00 | 3,749.31 | 1,780 |
| Feb 22, 2024 | 3,790.00 | 3,840.00 | 3,750.00 | 3,800.00 | 3,799.31 | 2,226 |
| Feb 21, 2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,749.31 | 2,757 |
| Feb 20, 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,790.00 | 3,789.31 | 3,705 |
| Feb 19, 2024 | 3,750.00 | 3,754.98 | 3,745.00 | 3,750.00 | 3,749.31 | 3,030 |
| Feb 16, 2024 | 3,750.00 | 3,786.00 | 3,750.00 | 3,750.00 | 3,749.31 | 8,522 |
| Feb 15, 2024 | 3,750.00 | 3,820.00 | 3,750.00 | 3,820.00 | 3,819.30 | 2,381 |
| Feb 14, 2024 | 3,750.00 | 3,777.00 | 3,750.00 | 3,750.00 | 3,749.31 | 6,076 |
| Feb 13, 2024 | 3,750.00 | 3,780.00 | 3,718.99 | 3,750.00 | 3,749.31 | 8,004 |
| Feb 12, 2024 | 3,750.00 | 3,790.00 | 3,726.88 | 3,770.00 | 3,769.31 | 2,476 |
| Feb 9, 2024 | 3,750.00 | 3,790.00 | 3,742.36 | 3,750.00 | 3,749.31 | 12,749 |
| Feb 8, 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,750.00 | 3,749.31 | 5,244 |
| Feb 7, 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,750.00 | 3,749.31 | 12,103 |
| Feb 6, 2024 | 3,710.00 | 3,750.00 | 3,710.00 | 3,750.00 | 3,749.31 | 7,264 |
| Feb 5, 2024 | 3,660.00 | 3,760.00 | 3,660.00 | 3,750.00 | 3,749.31 | 5,649 |
| Feb 2, 2024 | 3,760.00 | 3,760.00 | 3,695.00 | 3,750.00 | 3,749.31 | 16,534 |
| Feb 1, 2024 | 3,720.00 | 3,760.00 | 3,651.00 | 3,750.00 | 3,749.31 | 11,347 |
| Jan 31, 2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,690.00 | 3,689.33 | 5,449 |
| Jan 30, 2024 | 3,740.00 | 3,740.00 | 3,630.00 | 3,630.00 | 3,629.34 | 2,790 |
| Jan 29, 2024 | 3,660.00 | 3,708.00 | 3,646.82 | 3,660.00 | 3,659.33 | 14,055 |
| Jan 26, 2024 | 3,680.00 | 3,740.00 | 3,436.20 | 3,700.00 | 3,699.32 | 6,892 |
| Jan 25, 2024 | 3,680.00 | 3,740.00 | 3,680.00 | 3,720.00 | 3,719.32 | 6,074 |
| Jan 24, 2024 | 3,720.00 | 3,753.34 | 3,690.00 | 3,730.00 | 3,729.32 | 10,376 |
| Jan 23, 2024 | 3,720.00 | 3,790.00 | 3,720.00 | 3,790.00 | 3,789.31 | 3,159 |
| Jan 22, 2024 | 3,700.00 | 3,810.00 | 3,700.00 | 3,800.00 | 3,799.31 | 4,331 |
| Jan 19, 2024 | 3,740.00 | 3,785.00 | 3,700.00 | 3,700.00 | 3,699.32 | 8,008 |
| Jan 18, 2024 | 3,750.00 | 3,810.00 | 3,730.00 | 3,730.00 | 3,729.32 | 3,437 |
| Jan 17, 2024 | 3,810.00 | 3,810.00 | 3,720.00 | 3,720.00 | 3,719.32 | 7,376 |
| Jan 16, 2024 | 3,840.00 | 3,870.00 | 3,810.00 | 3,850.00 | 3,849.30 | 2,145 |
| Jan 15, 2024 | 3,858.00 | 3,900.00 | 3,802.35 | 3,880.00 | 3,879.29 | 9,914 |
| Jan 12, 2024 | 3,860.00 | 3,865.00 | 3,800.00 | 3,800.00 | 3,799.31 | 30,110 |
| Jan 11, 2024 | 3,860.00 | 3,890.00 | 3,820.00 | 3,820.00 | 3,819.30 | 3,279 |
| Jan 10, 2024 | 3,820.00 | 3,874.00 | 3,810.00 | 3,810.00 | 3,809.30 | 10,557 |
| Jan 9, 2024 | 3,920.00 | 3,940.00 | 3,800.00 | 3,870.00 | 3,869.29 | 32,180 |
| Jan 8, 2024 | 3,860.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,889.29 | 4,707 |
| Jan 5, 2024 | 3,860.00 | 3,920.00 | 3,860.00 | 3,920.00 | 3,919.28 | 2,409 |
| Jan 4, 2024 | 3,820.00 | 3,920.00 | 3,820.00 | 3,880.00 | 3,879.29 | 5,531 |
| Jan 3, 2024 | 3,940.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,889.29 | 1,866 |
| Jan 2, 2024 | 3,850.00 | 3,950.00 | 3,828.60 | 3,850.00 | 3,849.30 | 8,911 |
| Dec 29, 2023 | 3,860.00 | 3,930.00 | 3,840.00 | 3,860.00 | 3,859.29 | 529 |
| Dec 28, 2023 | 3,910.00 | 3,940.00 | 3,880.00 | 3,940.00 | 3,939.28 | 2,869 |
| Dec 27, 2023 | 3,910.00 | 3,960.00 | 3,877.00 | 3,900.00 | 3,899.29 | 5,263 |
| Dec 22, 2023 | 3,890.00 | 3,920.00 | 3,880.00 | 3,900.00 | 3,899.29 | 442 |
| Dec 21, 2023 | 3,900.00 | 3,951.00 | 3,870.00 | 3,900.00 | 3,899.29 | 8,878 |
| Dec 20, 2023 | 4,010.00 | 4,010.00 | 3,900.00 | 3,910.00 | 3,909.29 | 12,771 |
| Dec 19, 2023 | 3,910.00 | 4,000.00 | 3,850.00 | 3,980.00 | 3,979.27 | 5,833 |
| Dec 18, 2023 | 3,970.00 | 4,032.50 | 3,930.00 | 3,970.00 | 3,969.27 | 8,123 |
| Dec 15, 2023 | 4,030.00 | 4,031.00 | 3,965.85 | 4,010.00 | 4,009.27 | 11,129 |
| Dec 14, 2023 | 4,010.00 | 4,040.00 | 3,940.00 | 3,990.00 | 3,989.27 | 12,139 |
| Dec 13, 2023 | 3,960.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,959.28 | 7,547 |
| Dec 12, 2023 | 4,010.00 | 4,010.00 | 3,893.60 | 3,970.00 | 3,969.27 | 4,016 |
| Dec 11, 2023 | 3,870.00 | 3,980.00 | 3,870.00 | 3,950.00 | 3,949.28 | 11,508 |
| Dec 8, 2023 | 3,990.00 | 3,990.00 | 3,920.00 | 3,960.00 | 3,959.28 | 4,497 |
| Dec 7, 2023 | 3,870.00 | 4,021.50 | 3,870.00 | 3,950.00 | 3,949.28 | 6,058 |
| Dec 6, 2023 | 3,890.00 | 4,030.00 | 3,856.28 | 4,030.00 | 4,029.26 | 13,202 |
| Dec 5, 2023 | 3,780.00 | 3,880.00 | 3,780.00 | 3,880.00 | 3,879.29 | 1,251 |
| Dec 4, 2023 | 3,970.00 | 3,970.00 | 3,810.00 | 3,890.00 | 3,889.29 | 2,830 |
| Dec 1, 2023 | 3,940.00 | 3,960.00 | 3,850.00 | 3,850.00 | 3,849.30 | 4,164 |
| Nov 30, 2023 | 3,800.00 | 3,917.00 | 3,780.00 | 3,790.00 | 3,789.31 | 6,247 |
| Nov 29, 2023 | 3,820.00 | 3,880.00 | 3,810.00 | 3,810.00 | 3,809.30 | 1,433 |
| Nov 28, 2023 | 3,930.00 | 3,930.00 | 3,815.95 | 3,900.00 | 3,899.29 | 1,977 |
| Nov 27, 2023 | 3,790.00 | 3,869.48 | 3,790.00 | 3,840.00 | 3,839.30 | 2,449 |
| Nov 24, 2023 | 3,880.00 | 3,880.00 | 3,806.30 | 3,850.00 | 3,849.30 | 4,567 |
| Nov 23, 2023 | 3,970.00 | 3,970.00 | 3,807.60 | 3,890.00 | 3,889.29 | 2,198 |
| Nov 22, 2023 | 3,930.00 | 3,930.00 | 3,790.00 | 3,870.00 | 3,869.29 | 6,286 |
| Nov 21, 2023 | 3,830.00 | 3,970.00 | 3,830.00 | 3,830.00 | 3,829.30 | 18,074 |
| Nov 20, 2023 | 3,970.00 | 3,970.00 | 3,811.43 | 3,890.00 | 3,889.29 | 5,063 |
| Nov 17, 2023 | 3,970.00 | 3,970.00 | 3,820.00 | 3,890.00 | 3,889.29 | 6,367 |
| Nov 16, 2023 | 3,900.00 | 3,950.00 | 3,800.00 | 3,900.00 | 3,899.29 | 5,289 |
| Nov 15, 2023 | 3,850.00 | 3,970.00 | 3,808.00 | 3,950.00 | 3,949.28 | 20,922 |
| Nov 14, 2023 | 3,670.00 | 3,900.00 | 3,670.00 | 3,900.00 | 3,899.29 | 15,079 |
| Nov 13, 2023 | 3,640.00 | 3,750.00 | 3,557.40 | 3,750.00 | 3,749.31 | 4,785 |
| Nov 10, 2023 | 3,620.00 | 3,630.00 | 3,546.21 | 3,630.00 | 3,629.34 | 7,153 |
| Nov 9, 2023 | 3,560.00 | 3,620.00 | 3,524.00 | 3,590.00 | 3,589.34 | 1,668 |
| Nov 8, 2023 | 3,540.00 | 3,587.50 | 3,500.00 | 3,540.00 | 3,539.35 | 3,641 |
| Nov 7, 2023 | 3,560.00 | 3,620.00 | 3,550.00 | 3,580.00 | 3,579.35 | 1,167 |
| Nov 6, 2023 | 3,650.00 | 3,650.00 | 3,539.50 | 3,610.00 | 3,609.34 | 8,732 |
| Nov 3, 2023 | 3,640.00 | 3,650.00 | 3,525.00 | 3,540.00 | 3,539.35 | 5,714 |
| Nov 2, 2023 | 3,610.00 | 3,630.00 | 3,480.00 | 3,600.00 | 3,599.34 | 4,175 |
| Nov 1, 2023 | 3,480.00 | 3,610.00 | 3,460.00 | 3,510.00 | 3,509.36 | 9,332 |
| Oct 31, 2023 | 3,540.00 | 3,540.00 | 3,442.20 | 3,490.00 | 3,489.36 | 1,409 |
| Oct 30, 2023 | 3,470.00 | 3,540.00 | 3,467.47 | 3,520.00 | 3,519.36 | 3,097 |
| Oct 27, 2023 | 3,510.00 | 3,510.00 | 3,445.00 | 3,480.00 | 3,479.36 | 4,152 |
| Oct 26, 2023 | 3,540.00 | 3,540.00 | 3,460.00 | 3,500.00 | 3,499.36 | 2,035 |
| Oct 25, 2023 | 3,450.00 | 3,550.00 | 3,450.00 | 3,550.00 | 3,549.35 | 4,092 |
| Oct 24, 2023 | 3,450.00 | 3,519.63 | 3,441.00 | 3,450.00 | 3,449.37 | 2,734 |
| Oct 23, 2023 | 3,450.00 | 3,515.22 | 3,441.00 | 3,450.00 | 3,449.37 | 2,108 |
Related Tickers
RTW.L RTW Biotech Opportunities Ltd
1.5400
-0.65%
TEK.L Tekcapital plc
8.00
0.00%
SEC.L Strategic Equity Capital Ord
326.00
+0.62%
MNP.L Martin Currie Global Portfolio Ord
370.00
-0.27%
SDV.L Chelverton UK Dividend Trust Ord
166.50
0.00%
MCT.L Middlefield Canadian Income Ord
119.75
+1.48%
3IN.L 3i Infrastructure Ord
329.00
+0.15%
BSRT.L Baker Steel Resources Ord
47.00
-1.05%
JARA.L JPMorgan Global Core Real Assets Ord
67.40
-3.44%
SST.L Scottish Oriental Smaller Cos Ord
1,465.00
+0.34%