LSE - Delayed Quote GBp
Pacific Horizon Ord (PHI.L)
At close: 4:45 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 | 574.75 | 584.00 | 574.75 | 582.00 | 582.00 | 533,436 |
| Oct 22, 2024 | 574.00 | 584.00 | 570.81 | 580.00 | 580.00 | 286,764 |
| Oct 21, 2024 | 587.00 | 591.37 | 575.52 | 584.00 | 584.00 | 397,083 |
| Oct 18, 2024 | 585.00 | 591.00 | 583.00 | 590.00 | 590.00 | 453,532 |
| Oct 17, 2024 | 591.00 | 592.91 | 580.45 | 582.00 | 582.00 | 279,586 |
| Oct 16, 2024 | 583.41 | 591.28 | 582.00 | 582.00 | 582.00 | 423,918 |
| Oct 15, 2024 | 601.00 | 602.00 | 580.00 | 586.00 | 586.00 | 209,884 |
| Oct 14, 2024 | 601.00 | 605.00 | 590.00 | 602.00 | 602.00 | 219,044 |
| Oct 11, 2024 | 603.00 | 605.00 | 596.80 | 602.00 | 602.00 | 78,108 |
| Oct 10, 2024 | 607.00 | 609.00 | 596.00 | 604.00 | 604.00 | 396,118 |
| Oct 9, 2024 | 601.00 | 605.00 | 597.00 | 605.00 | 605.00 | 125,841 |
| Oct 8, 2024 | 610.00 | 610.00 | 594.97 | 607.00 | 607.00 | 169,186 |
| Oct 7, 2024 | 613.00 | 617.68 | 612.26 | 616.00 | 616.00 | 172,724 |
| Oct 4, 2024 | 609.00 | 617.00 | 608.00 | 617.00 | 617.00 | 151,332 |
| Oct 3, 2024 | 610.00 | 615.00 | 605.41 | 611.00 | 611.00 | 114,551 |
| Oct 2, 2024 | 600.00 | 613.00 | 600.00 | 613.00 | 613.00 | 163,233 |
| Oct 1, 2024 | 599.00 | 600.00 | 591.00 | 598.00 | 598.00 | 141,249 |
| Sep 30, 2024 | 594.00 | 596.00 | 587.13 | 595.00 | 595.00 | 274,630 |
| Sep 27, 2024 | 587.00 | 594.00 | 580.00 | 594.00 | 594.00 | 213,596 |
| Sep 26, 2024 | 579.00 | 587.00 | 578.26 | 585.00 | 585.00 | 237,501 |
| Sep 25, 2024 | 571.00 | 573.00 | 567.00 | 573.00 | 573.00 | 124,394 |
| Sep 24, 2024 | 570.00 | 574.00 | 569.16 | 574.00 | 574.00 | 255,726 |
| Sep 23, 2024 | 565.00 | 572.00 | 561.09 | 567.00 | 567.00 | 233,152 |
| Sep 20, 2024 | 562.00 | 571.00 | 562.00 | 567.00 | 567.00 | 305,796 |
| Sep 19, 2024 | 570.00 | 576.00 | 562.80 | 566.00 | 566.00 | 154,032 |
| Sep 18, 2024 | 567.00 | 569.00 | 562.56 | 565.00 | 565.00 | 105,278 |
| Sep 17, 2024 | 570.00 | 572.00 | 562.56 | 564.00 | 564.00 | 100,114 |
| Sep 16, 2024 | 563.00 | 569.00 | 556.00 | 566.00 | 566.00 | 90,444 |
| Sep 13, 2024 | 561.00 | 568.00 | 554.00 | 566.00 | 566.00 | 181,601 |
| Sep 12, 2024 | 564.00 | 569.00 | 554.00 | 563.00 | 563.00 | 108,595 |
| Sep 11, 2024 | 555.00 | 561.00 | 551.00 | 557.00 | 557.00 | 313,919 |
| Sep 10, 2024 | 558.00 | 561.16 | 556.00 | 558.00 | 558.00 | 585,579 |
| Sep 9, 2024 | 558.00 | 567.00 | 555.00 | 560.00 | 560.00 | 435,337 |
| Sep 6, 2024 | 566.00 | 576.00 | 556.00 | 556.00 | 556.00 | 176,392 |
| Sep 5, 2024 | 564.00 | 570.00 | 564.00 | 568.00 | 568.00 | 201,921 |
| Sep 4, 2024 | 569.00 | 572.46 | 564.52 | 572.00 | 572.00 | 206,681 |
| Sep 3, 2024 | 576.00 | 580.00 | 573.00 | 573.00 | 573.00 | 156,981 |
| Sep 2, 2024 | 577.00 | 581.00 | 574.00 | 577.00 | 577.00 | 154,918 |
| Aug 30, 2024 | 581.00 | 585.00 | 578.00 | 580.00 | 580.00 | 220,602 |
| Aug 29, 2024 | 585.00 | 586.00 | 577.00 | 577.00 | 577.00 | 98,402 |
| Aug 28, 2024 | 585.00 | 590.00 | 580.00 | 581.00 | 581.00 | 52,350 |
| Aug 27, 2024 | 593.00 | 595.00 | 583.38 | 585.00 | 585.00 | 156,383 |
| Aug 23, 2024 | 598.00 | 602.38 | 595.67 | 597.00 | 597.00 | 281,730 |
| Aug 22, 2024 | 599.00 | 602.00 | 594.16 | 600.00 | 600.00 | 132,896 |
| Aug 21, 2024 | 597.00 | 606.00 | 594.04 | 604.00 | 604.00 | 173,550 |
| Aug 20, 2024 | 594.00 | 608.00 | 594.00 | 604.00 | 604.00 | 164,270 |
| Aug 19, 2024 | 604.00 | 606.00 | 594.06 | 605.00 | 605.00 | 196,681 |
| Aug 16, 2024 | 599.00 | 603.00 | 585.73 | 601.00 | 601.00 | 297,656 |
| Aug 15, 2024 | 593.00 | 596.00 | 587.00 | 594.00 | 594.00 | 131,045 |
| Aug 14, 2024 | 592.00 | 594.00 | 585.95 | 590.00 | 590.00 | 79,813 |
| Aug 13, 2024 | 588.00 | 592.05 | 583.00 | 589.00 | 589.00 | 101,016 |
| Aug 12, 2024 | 586.00 | 592.00 | 582.00 | 586.00 | 586.00 | 181,394 |
| Aug 9, 2024 | 582.00 | 589.00 | 581.51 | 586.00 | 586.00 | 88,854 |
| Aug 8, 2024 | 571.00 | 587.88 | 571.00 | 580.00 | 580.00 | 64,875 |
| Aug 7, 2024 | 578.00 | 594.00 | 578.00 | 581.00 | 581.00 | 74,562 |
| Aug 6, 2024 | 586.00 | 596.00 | 565.00 | 572.00 | 572.00 | 125,241 |
| Aug 5, 2024 | 575.00 | 580.00 | 556.00 | 565.00 | 565.00 | 217,823 |
| Aug 2, 2024 | 604.00 | 604.00 | 588.00 | 589.00 | 589.00 | 144,778 |
| Aug 1, 2024 | 611.00 | 611.00 | 604.02 | 610.00 | 610.00 | 227,940 |
| Jul 31, 2024 | 609.00 | 614.00 | 603.06 | 612.00 | 612.00 | 107,039 |
| Jul 30, 2024 | 605.00 | 612.00 | 602.00 | 602.00 | 602.00 | 103,305 |
| Jul 29, 2024 | 612.00 | 614.00 | 603.00 | 605.00 | 605.00 | 147,116 |
| Jul 26, 2024 | 604.00 | 614.00 | 604.00 | 607.00 | 607.00 | 139,037 |
| Jul 25, 2024 | 612.00 | 614.00 | 602.75 | 604.00 | 604.00 | 96,830 |
| Jul 24, 2024 | 612.00 | 614.00 | 606.00 | 609.00 | 609.00 | 139,579 |
| Jul 23, 2024 | 619.00 | 628.72 | 610.00 | 613.00 | 613.00 | 110,548 |
| Jul 22, 2024 | 621.00 | 633.00 | 617.00 | 623.00 | 623.00 | 125,456 |
| Jul 19, 2024 | 630.00 | 652.00 | 618.00 | 623.00 | 623.00 | 112,969 |
| Jul 18, 2024 | 645.00 | 649.00 | 630.00 | 637.00 | 637.00 | 79,210 |
| Jul 17, 2024 | 634.00 | 642.00 | 630.00 | 638.00 | 638.00 | 158,564 |
| Jul 16, 2024 | 641.00 | 646.00 | 632.00 | 640.00 | 640.00 | 107,820 |
| Jul 15, 2024 | 643.00 | 647.30 | 633.00 | 642.00 | 642.00 | 110,158 |
| Jul 12, 2024 | 651.00 | 651.00 | 635.11 | 643.00 | 643.00 | 90,701 |
| Jul 11, 2024 | 645.00 | 648.00 | 633.60 | 648.00 | 648.00 | 57,072 |
| Jul 10, 2024 | 642.00 | 646.00 | 631.96 | 646.00 | 646.00 | 156,985 |
| Jul 9, 2024 | 645.00 | 645.15 | 635.00 | 636.00 | 636.00 | 98,583 |
| Jul 8, 2024 | 644.00 | 644.00 | 633.00 | 642.00 | 642.00 | 76,370 |
| Jul 5, 2024 | 631.00 | 645.00 | 631.00 | 645.00 | 645.00 | 161,438 |
| Jul 4, 2024 | 630.00 | 642.00 | 630.00 | 638.00 | 638.00 | 59,366 |
| Jul 3, 2024 | 636.00 | 642.00 | 625.00 | 635.00 | 635.00 | 167,579 |
| Jul 2, 2024 | 625.00 | 636.00 | 625.00 | 627.00 | 627.00 | 53,303 |
| Jul 1, 2024 | 627.00 | 643.00 | 624.00 | 629.00 | 629.00 | 124,119 |
| Jun 28, 2024 | 635.00 | 648.00 | 626.00 | 630.00 | 630.00 | 128,043 |
| Jun 27, 2024 | 631.00 | 643.24 | 630.00 | 631.00 | 631.00 | 75,512 |
| Jun 26, 2024 | 636.00 | 644.64 | 632.52 | 636.00 | 636.00 | 103,560 |
| Jun 25, 2024 | 635.00 | 644.00 | 635.00 | 639.00 | 639.00 | 73,700 |
| Jun 24, 2024 | 635.00 | 649.00 | 635.00 | 635.00 | 635.00 | 84,201 |
| Jun 21, 2024 | 636.00 | 649.00 | 627.00 | 649.00 | 649.00 | 127,703 |
| Jun 20, 2024 | 625.00 | 637.14 | 624.10 | 637.00 | 637.00 | 114,342 |
| Jun 19, 2024 | 620.00 | 629.00 | 620.00 | 627.00 | 627.00 | 234,939 |
| Jun 18, 2024 | 613.00 | 629.00 | 613.00 | 628.00 | 628.00 | 97,462 |
| Jun 17, 2024 | 623.00 | 629.00 | 618.00 | 622.00 | 622.00 | 67,602 |
| Jun 14, 2024 | 624.00 | 625.00 | 617.00 | 620.00 | 620.00 | 167,085 |
| Jun 13, 2024 | 614.00 | 624.00 | 614.00 | 616.00 | 616.00 | 102,563 |
| Jun 12, 2024 | 616.00 | 623.92 | 616.00 | 619.00 | 619.00 | 70,531 |
| Jun 11, 2024 | 626.00 | 626.68 | 615.00 | 617.00 | 617.00 | 167,490 |
| Jun 10, 2024 | 609.00 | 625.00 | 604.00 | 621.00 | 621.00 | 130,934 |
| Jun 7, 2024 | 602.00 | 619.48 | 602.00 | 619.00 | 619.00 | 69,485 |
| Jun 6, 2024 | 611.00 | 616.15 | 606.15 | 614.00 | 614.00 | 70,637 |
| Jun 5, 2024 | 612.00 | 619.00 | 605.00 | 611.00 | 611.00 | 162,347 |
| Jun 4, 2024 | 609.00 | 611.17 | 602.00 | 605.00 | 605.00 | 234,278 |
| Jun 3, 2024 | 626.00 | 631.00 | 615.45 | 627.00 | 627.00 | 109,612 |
| May 31, 2024 | 611.00 | 619.25 | 611.00 | 618.00 | 618.00 | 123,514 |
| May 30, 2024 | 616.00 | 618.00 | 611.00 | 614.00 | 614.00 | 122,863 |
| May 29, 2024 | 623.00 | 638.00 | 617.00 | 617.00 | 617.00 | 96,034 |
| May 28, 2024 | 640.00 | 640.00 | 626.00 | 630.00 | 630.00 | 138,773 |
| May 24, 2024 | 629.00 | 639.00 | 629.00 | 634.00 | 634.00 | 112,732 |
| May 23, 2024 | 640.00 | 642.00 | 632.00 | 639.00 | 639.00 | 117,354 |
| May 22, 2024 | 648.00 | 648.00 | 637.00 | 643.00 | 643.00 | 67,142 |
| May 21, 2024 | 648.00 | 648.00 | 637.50 | 639.00 | 639.00 | 95,505 |
| May 20, 2024 | 647.00 | 653.00 | 636.30 | 653.00 | 653.00 | 132,586 |
| May 17, 2024 | 651.00 | 651.00 | 633.00 | 642.00 | 642.00 | 77,726 |
| May 16, 2024 | 651.00 | 654.00 | 634.50 | 639.00 | 639.00 | 148,356 |
| May 15, 2024 | 647.00 | 655.00 | 644.00 | 644.00 | 644.00 | 87,062 |
| May 14, 2024 | 648.00 | 657.00 | 646.88 | 648.00 | 648.00 | 52,366 |
| May 13, 2024 | 652.00 | 659.00 | 646.65 | 647.00 | 647.00 | 190,238 |
| May 10, 2024 | 665.00 | 666.00 | 655.00 | 655.00 | 655.00 | 190,273 |
| May 9, 2024 | 659.00 | 662.00 | 656.00 | 657.00 | 657.00 | 156,801 |
| May 8, 2024 | 658.00 | 659.00 | 648.80 | 655.00 | 655.00 | 117,184 |
| May 7, 2024 | 649.00 | 658.00 | 640.32 | 654.00 | 654.00 | 308,879 |
| May 3, 2024 | 646.00 | 650.00 | 638.52 | 650.00 | 650.00 | 253,807 |
| May 2, 2024 | 640.00 | 642.84 | 629.00 | 642.00 | 642.00 | 109,456 |
| May 1, 2024 | 633.00 | 640.00 | 632.00 | 637.00 | 637.00 | 108,155 |
| Apr 30, 2024 | 642.00 | 642.00 | 634.92 | 639.00 | 639.00 | 133,279 |
| Apr 29, 2024 | 639.00 | 642.00 | 623.00 | 642.00 | 642.00 | 148,467 |
| Apr 26, 2024 | 630.00 | 638.00 | 622.53 | 634.00 | 634.00 | 130,490 |
| Apr 25, 2024 | 630.00 | 630.00 | 621.00 | 628.00 | 628.00 | 95,994 |
| Apr 24, 2024 | 623.00 | 630.00 | 621.00 | 629.00 | 629.00 | 177,964 |
| Apr 23, 2024 | 617.00 | 623.00 | 610.60 | 620.00 | 620.00 | 179,966 |
| Apr 22, 2024 | 608.00 | 617.85 | 607.90 | 617.00 | 617.00 | 158,725 |
| Apr 19, 2024 | 601.00 | 610.19 | 601.00 | 608.00 | 608.00 | 93,499 |
| Apr 18, 2024 | 606.00 | 614.00 | 603.24 | 612.00 | 612.00 | 73,806 |
| Apr 17, 2024 | 604.00 | 612.00 | 601.48 | 606.00 | 606.00 | 99,528 |
| Apr 16, 2024 | 594.00 | 612.00 | 594.00 | 607.00 | 607.00 | 184,061 |
| Apr 15, 2024 | 611.00 | 616.96 | 607.00 | 614.00 | 614.00 | 139,735 |
| Apr 12, 2024 | 607.00 | 610.84 | 597.50 | 610.00 | 610.00 | 171,607 |
| Apr 11, 2024 | 606.00 | 608.00 | 600.00 | 606.00 | 606.00 | 120,639 |
| Apr 10, 2024 | 594.00 | 605.00 | 591.00 | 602.00 | 602.00 | 164,878 |
| Apr 9, 2024 | 593.00 | 598.57 | 590.00 | 597.00 | 597.00 | 142,494 |
| Apr 8, 2024 | 589.00 | 599.00 | 585.00 | 596.00 | 596.00 | 157,050 |
| Apr 5, 2024 | 589.00 | 595.00 | 588.00 | 595.00 | 595.00 | 146,905 |
| Apr 4, 2024 | 585.00 | 598.00 | 585.00 | 598.00 | 598.00 | 186,094 |
| Apr 3, 2024 | 585.00 | 591.00 | 579.20 | 591.00 | 591.00 | 189,751 |
| Apr 2, 2024 | 589.00 | 590.00 | 578.01 | 586.00 | 586.00 | 347,871 |
| Mar 28, 2024 | 574.00 | 584.00 | 574.00 | 575.00 | 575.00 | 131,673 |
| Mar 27, 2024 | 567.00 | 580.00 | 567.00 | 575.00 | 575.00 | 142,169 |
| Mar 26, 2024 | 579.00 | 579.00 | 570.00 | 575.00 | 575.00 | 469,569 |
| Mar 25, 2024 | 573.00 | 581.00 | 571.74 | 573.00 | 573.00 | 225,053 |
| Mar 22, 2024 | 582.00 | 582.00 | 571.00 | 574.00 | 574.00 | 328,977 |
| Mar 21, 2024 | 575.00 | 579.00 | 569.00 | 575.00 | 575.00 | 210,706 |
| Mar 20, 2024 | 567.00 | 573.00 | 566.26 | 568.00 | 568.00 | 97,609 |
| Mar 19, 2024 | 567.00 | 571.00 | 563.73 | 567.00 | 567.00 | 133,669 |
| Mar 18, 2024 | 575.00 | 576.00 | 566.00 | 569.00 | 569.00 | 104,915 |
| Mar 15, 2024 | 569.00 | 575.00 | 566.00 | 571.00 | 571.00 | 176,810 |
| Mar 14, 2024 | 571.00 | 575.00 | 566.58 | 569.00 | 569.00 | 132,255 |
| Mar 13, 2024 | 576.00 | 582.00 | 570.00 | 571.00 | 571.00 | 266,338 |
| Mar 12, 2024 | 582.00 | 585.00 | 574.00 | 580.00 | 580.00 | 267,462 |
| Mar 11, 2024 | 574.00 | 582.22 | 574.00 | 579.00 | 579.00 | 126,392 |
| Mar 8, 2024 | 580.00 | 586.00 | 574.00 | 577.00 | 577.00 | 140,049 |
| Mar 7, 2024 | 584.00 | 584.00 | 578.00 | 580.00 | 580.00 | 156,871 |
| Mar 6, 2024 | 578.00 | 590.00 | 575.00 | 583.00 | 583.00 | 200,880 |
| Mar 5, 2024 | 575.00 | 578.00 | 571.00 | 576.00 | 576.00 | 177,143 |
| Mar 4, 2024 | 588.00 | 588.00 | 579.00 | 579.00 | 579.00 | 116,501 |
| Mar 1, 2024 | 576.00 | 588.00 | 576.00 | 587.00 | 587.00 | 164,148 |
| Feb 29, 2024 | 581.00 | 584.00 | 575.00 | 579.00 | 579.00 | 102,225 |
| Feb 28, 2024 | 582.00 | 582.00 | 576.00 | 579.00 | 579.00 | 167,010 |
| Feb 27, 2024 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | 110,572 |
| Feb 26, 2024 | 579.00 | 582.10 | 577.00 | 582.00 | 582.00 | 84,416 |
| Feb 23, 2024 | 581.00 | 588.04 | 577.00 | 577.00 | 577.00 | 120,734 |
| Feb 22, 2024 | 582.00 | 587.00 | 578.20 | 584.00 | 584.00 | 84,845 |
| Feb 21, 2024 | 582.00 | 582.00 | 575.00 | 575.00 | 575.00 | 85,312 |
| Feb 20, 2024 | 573.00 | 580.00 | 573.00 | 578.00 | 578.00 | 111,381 |
| Feb 19, 2024 | 563.00 | 580.00 | 563.00 | 577.00 | 577.00 | 305,047 |
| Feb 16, 2024 | 571.00 | 575.00 | 568.00 | 575.00 | 575.00 | 98,414 |
| Feb 15, 2024 | 563.00 | 573.00 | 554.00 | 573.00 | 573.00 | 160,247 |
| Feb 14, 2024 | 553.00 | 563.00 | 553.00 | 556.00 | 556.00 | 197,130 |
| Feb 13, 2024 | 564.00 | 564.00 | 551.00 | 554.00 | 554.00 | 219,858 |
| Feb 12, 2024 | 545.00 | 560.22 | 545.00 | 554.00 | 554.00 | 336,660 |
| Feb 9, 2024 | 555.00 | 563.00 | 551.00 | 557.00 | 557.00 | 177,086 |
| Feb 8, 2024 | 556.00 | 564.00 | 546.62 | 556.00 | 556.00 | 1,092,908 |
| Feb 7, 2024 | 556.00 | 559.25 | 553.49 | 556.00 | 556.00 | 198,747 |
| Feb 6, 2024 | 548.00 | 558.00 | 546.00 | 554.00 | 554.00 | 500,487 |
| Feb 5, 2024 | 536.00 | 547.00 | 536.00 | 542.00 | 542.00 | 355,276 |
| Feb 2, 2024 | 541.00 | 542.96 | 531.80 | 540.00 | 540.00 | 266,148 |
| Feb 1, 2024 | 528.00 | 540.15 | 526.00 | 539.00 | 539.00 | 178,130 |
| Jan 31, 2024 | 528.00 | 538.00 | 528.00 | 537.00 | 537.00 | 167,938 |
| Jan 30, 2024 | 529.00 | 535.75 | 525.00 | 535.00 | 535.00 | 193,731 |
| Jan 29, 2024 | 537.00 | 537.00 | 527.43 | 534.00 | 534.00 | 128,524 |
| Jan 26, 2024 | 534.00 | 537.00 | 528.73 | 537.00 | 537.00 | 168,341 |
| Jan 25, 2024 | 535.00 | 538.00 | 528.41 | 536.00 | 536.00 | 249,140 |
| Jan 24, 2024 | 535.00 | 535.00 | 526.00 | 533.00 | 533.00 | 205,063 |
| Jan 23, 2024 | 527.00 | 534.00 | 526.00 | 528.00 | 528.00 | 346,835 |
| Jan 22, 2024 | 526.00 | 529.00 | 520.06 | 526.00 | 526.00 | 411,105 |
| Jan 19, 2024 | 534.00 | 534.00 | 525.90 | 528.00 | 528.00 | 148,870 |
| Jan 18, 2024 | 522.00 | 532.00 | 520.00 | 526.00 | 526.00 | 210,332 |
| Jan 17, 2024 | 531.00 | 531.00 | 520.00 | 522.00 | 522.00 | 86,018 |
| Jan 16, 2024 | 539.00 | 541.00 | 536.00 | 536.00 | 536.00 | 120,476 |
| Jan 15, 2024 | 542.00 | 549.00 | 539.00 | 542.00 | 542.00 | 268,579 |
| Jan 12, 2024 | 549.00 | 549.00 | 540.00 | 543.00 | 543.00 | 166,842 |
| Jan 11, 2024 | 540.00 | 550.00 | 539.00 | 542.00 | 542.00 | 135,442 |
| Jan 10, 2024 | 540.00 | 549.00 | 538.00 | 541.00 | 541.00 | 186,213 |
| Jan 9, 2024 | 539.00 | 547.00 | 538.00 | 544.00 | 544.00 | 129,058 |
| Jan 8, 2024 | 542.00 | 549.00 | 539.00 | 541.00 | 541.00 | 79,492 |
| Jan 5, 2024 | 542.00 | 550.00 | 541.00 | 550.00 | 550.00 | 162,830 |
| Jan 4, 2024 | 544.00 | 551.00 | 543.00 | 545.00 | 545.00 | 168,850 |
| Jan 3, 2024 | 554.00 | 554.00 | 542.00 | 547.00 | 547.00 | 364,595 |
| Jan 2, 2024 | 550.00 | 556.00 | 544.00 | 548.00 | 548.00 | 220,522 |
| Dec 29, 2023 | 551.00 | 556.00 | 547.25 | 553.00 | 553.00 | 255,390 |
| Dec 28, 2023 | 545.00 | 555.00 | 539.00 | 550.00 | 550.00 | 125,994 |
| Dec 27, 2023 | 547.00 | 547.00 | 537.62 | 540.00 | 540.00 | 228,963 |
| Dec 22, 2023 | 541.00 | 541.00 | 530.00 | 536.00 | 536.00 | 112,558 |
| Dec 21, 2023 | 546.00 | 548.00 | 534.00 | 541.00 | 541.00 | 105,068 |
| Dec 20, 2023 | 541.00 | 547.00 | 538.23 | 544.00 | 544.00 | 202,922 |
| Dec 19, 2023 | 541.00 | 541.00 | 533.00 | 541.00 | 541.00 | 138,338 |
| Dec 18, 2023 | 532.00 | 541.00 | 531.66 | 539.00 | 539.00 | 182,052 |
| Dec 15, 2023 | 530.00 | 541.00 | 530.00 | 539.00 | 539.00 | 207,980 |
| Dec 14, 2023 | 535.00 | 540.00 | 528.00 | 540.00 | 540.00 | 368,113 |
| Dec 13, 2023 | 528.00 | 533.00 | 525.50 | 530.00 | 530.00 | 198,080 |
| Dec 12, 2023 | 528.00 | 540.00 | 528.00 | 532.00 | 532.00 | 229,266 |
| Dec 11, 2023 | 529.00 | 536.39 | 526.00 | 529.00 | 529.00 | 327,360 |
| Dec 8, 2023 | 527.00 | 535.00 | 527.00 | 534.00 | 534.00 | 290,989 |
| Dec 7, 2023 | 527.00 | 535.00 | 527.00 | 528.00 | 528.00 | 749,433 |
| Dec 6, 2023 | 526.00 | 537.80 | 523.00 | 531.00 | 531.00 | 231,661 |
| Dec 5, 2023 | 530.00 | 546.00 | 526.00 | 530.00 | 530.00 | 216,711 |
| Dec 4, 2023 | 527.00 | 550.00 | 527.00 | 534.00 | 534.00 | 232,614 |
| Dec 1, 2023 | 534.00 | 535.00 | 527.00 | 532.00 | 532.00 | 269,865 |
| Nov 30, 2023 | 535.00 | 539.01 | 529.00 | 535.00 | 535.00 | 227,254 |
| Nov 29, 2023 | 531.00 | 535.00 | 528.00 | 535.00 | 535.00 | 128,677 |
| Nov 28, 2023 | 534.00 | 537.00 | 532.22 | 535.00 | 535.00 | 176,834 |
| Nov 27, 2023 | 533.00 | 557.00 | 532.00 | 535.00 | 535.00 | 195,428 |
| Nov 24, 2023 | 538.00 | 553.00 | 535.49 | 538.00 | 538.00 | 175,131 |
| Nov 23, 2023 | 533.00 | 556.00 | 533.00 | 541.00 | 541.00 | 196,049 |
| Nov 22, 2023 | 533.00 | 555.00 | 533.00 | 545.00 | 545.00 | 123,327 |
| Nov 21, 2023 | 537.00 | 555.00 | 534.00 | 537.00 | 537.00 | 224,016 |
| Nov 20, 2023 | 554.00 | 554.00 | 533.00 | 543.00 | 543.00 | 72,628 |
| Nov 17, 2023 | 551.00 | 551.00 | 536.00 | 538.00 | 538.00 | 194,684 |
| Nov 16, 2023 | 541.00 | 555.00 | 536.30 | 540.00 | 540.00 | 113,839 |
| Nov 15, 2023 | 529.00 | 555.00 | 526.00 | 544.00 | 544.00 | 200,921 |
| Nov 14, 2023 | 534.00 | 539.00 | 524.64 | 539.00 | 539.00 | 91,165 |
| Nov 13, 2023 | 536.00 | 536.00 | 522.00 | 533.00 | 533.00 | 130,770 |
| Nov 10, 2023 | 536.00 | 536.00 | 527.00 | 532.00 | 532.00 | 78,092 |
| Nov 9, 2023 | 530.00 | 535.00 | 522.00 | 535.00 | 535.00 | 227,835 |
| Nov 8, 2023 | 522.00 | 536.00 | 522.00 | 532.00 | 532.00 | 81,942 |
| Nov 7, 2023 | 535.00 | 540.00 | 527.56 | 528.00 | 528.00 | 58,607 |
| Nov 6, 2023 | 530.00 | 544.00 | 524.44 | 536.00 | 536.00 | 133,397 |
| Nov 3, 2023 | 530.00 | 534.00 | 520.38 | 530.00 | 530.00 | 59,771 |
| Nov 2, 2023 | 532.00 | 532.00 | 511.00 | 529.00 | 529.00 | 79,072 |
| Nov 1, 2023 | 513.00 | 521.00 | 510.00 | 515.00 | 515.00 | 158,664 |
| Oct 31, 2023 | 516.00 | 518.00 | 508.00 | 512.00 | 512.00 | 208,933 |
| Oct 30, 2023 | 517.00 | 531.68 | 517.00 | 521.00 | 521.00 | 109,647 |
| Oct 27, 2023 | 515.00 | 533.00 | 513.00 | 517.00 | 517.00 | 114,551 |
| Oct 26, 2023 | 0.03 Dividend | |||||
| Oct 26, 2023 | 514.00 | 526.07 | 510.00 | 515.00 | 515.00 | 159,011 |
| Oct 25, 2023 | 522.00 | 538.00 | 521.74 | 524.00 | 523.97 | 154,015 |
| Oct 24, 2023 | 520.00 | 537.00 | 517.00 | 524.00 | 523.97 | 130,061 |
| Oct 23, 2023 | 528.00 | 538.00 | 515.00 | 520.00 | 519.97 | 264,524 |
Related Tickers
MNKS.L Monks Ord
1,182.00
-0.17%
USA.L Baillie Gifford US Growth Ord
213.00
-0.47%
THRG.L BlackRock Throgmorton Trust Ord
596.00
-0.67%
AAS.L abrdn Asia Focus plc
280.00
0.00%
BGFD.L Baillie Gifford Japan Ord
692.00
-1.84%
JAGI.L JPMorgan Asia Growth & Income Ord
372.00
0.00%
EWI.L Edinburgh Worldwide Ord
155.40
-1.15%
DGN.L Asia Dragon Ord
419.00
-0.71%
ATR.L Schroder Asian Total Return Inv. Company
478.00
-0.21%
BGS.L Baillie Gifford Shin Nippon Ord
108.80
-2.51%