LSE - Delayed Quote GBp
Riverstone Energy Ord (RSE.L)
At close: October 23 at 3:55 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 | 783.00 | 783.00 | 92 |
| Oct 22, 2024 | 776.00 | 776.32 | 776.00 | 776.00 | 776.00 | 2,709 |
| Oct 21, 2024 | 778.40 | 789.30 | 777.13 | 780.00 | 780.00 | 4,083 |
| Oct 18, 2024 | 786.00 | 789.69 | 776.00 | 776.00 | 776.00 | 10,397 |
| Oct 17, 2024 | 786.00 | 789.96 | 786.00 | 788.00 | 788.00 | 76,775 |
| Oct 16, 2024 | 786.00 | 786.00 | 786.00 | 787.00 | 787.00 | 60,290 |
| Oct 15, 2024 | 790.00 | 793.60 | 777.44 | 786.00 | 786.00 | 17,274 |
| Oct 14, 2024 | 806.00 | 806.00 | 793.12 | 792.00 | 792.00 | 29,662 |
| Oct 11, 2024 | 790.00 | 806.00 | 790.00 | 793.00 | 793.00 | 77,148 |
| Oct 10, 2024 | 790.00 | 795.70 | 790.00 | 790.00 | 790.00 | 950 |
| Oct 9, 2024 | 792.00 | 796.00 | 790.00 | 796.00 | 796.00 | 29,952 |
| Oct 8, 2024 | 790.00 | 798.00 | 790.00 | 790.00 | 790.00 | 30,997 |
| Oct 7, 2024 | 792.00 | 801.39 | 790.96 | 796.00 | 796.00 | 72,951 |
| Oct 4, 2024 | 790.00 | 806.00 | 790.00 | 800.00 | 800.00 | 120,375 |
| Oct 3, 2024 | 790.00 | 806.00 | 786.00 | 790.00 | 790.00 | 19,412 |
| Oct 2, 2024 | 786.00 | 788.00 | 780.48 | 788.00 | 788.00 | 24,390 |
| Oct 1, 2024 | 782.00 | 784.00 | 782.00 | 785.00 | 785.00 | 39,181 |
| Sep 30, 2024 | 780.00 | 782.00 | 776.48 | 782.00 | 782.00 | 227,340 |
| Sep 27, 2024 | 784.00 | 784.16 | 780.63 | 784.00 | 784.00 | 37,602 |
| Sep 26, 2024 | 784.00 | 784.00 | 779.25 | 784.00 | 784.00 | 3,119 |
| Sep 25, 2024 | 782.00 | 800.09 | 782.00 | 782.00 | 782.00 | 51,429 |
| Sep 24, 2024 | 786.00 | 790.00 | 782.00 | 786.00 | 786.00 | 45,997 |
| Sep 23, 2024 | 784.00 | 788.00 | 784.00 | 784.00 | 784.00 | 28,439 |
| Sep 20, 2024 | 806.00 | 806.00 | 778.00 | 778.00 | 778.00 | 109,615 |
| Sep 19, 2024 | 790.00 | 810.00 | 784.00 | 810.00 | 810.00 | 142,113 |
| Sep 18, 2024 | 792.00 | 804.00 | 774.00 | 795.00 | 795.00 | 161,574 |
| Sep 17, 2024 | 788.00 | 789.94 | 776.41 | 792.00 | 792.00 | 170,662 |
| Sep 16, 2024 | 788.00 | 790.00 | 788.00 | 788.00 | 788.00 | 6,598 |
| Sep 13, 2024 | 788.00 | 790.00 | 774.00 | 782.00 | 782.00 | 14,759 |
| Sep 12, 2024 | 784.00 | 795.50 | 784.00 | 788.00 | 788.00 | 18,170 |
| Sep 11, 2024 | 796.00 | 796.00 | 770.00 | 785.00 | 785.00 | 32,156 |
| Sep 10, 2024 | 794.00 | 795.70 | 790.64 | 797.00 | 797.00 | 26,790 |
| Sep 9, 2024 | 800.00 | 800.00 | 794.00 | 797.00 | 797.00 | 3,253 |
| Sep 6, 2024 | 798.00 | 807.95 | 794.00 | 794.00 | 794.00 | 85,720 |
| Sep 5, 2024 | 800.00 | 802.00 | 798.00 | 798.00 | 798.00 | 48,527 |
| Sep 4, 2024 | 802.00 | 802.00 | 800.00 | 803.00 | 803.00 | 52,067 |
| Sep 3, 2024 | 806.00 | 810.00 | 800.00 | 806.00 | 806.00 | 68,948 |
| Sep 2, 2024 | 815.00 | 815.00 | 809.56 | 812.00 | 812.00 | 448 |
| Aug 30, 2024 | 816.00 | 816.00 | 815.18 | 816.00 | 816.00 | 2,583 |
| Aug 29, 2024 | 816.00 | 817.50 | 808.00 | 816.00 | 816.00 | 2,067 |
| Aug 28, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1,760 |
| Aug 27, 2024 | 806.00 | 816.00 | 802.00 | 816.00 | 816.00 | 60,700 |
| Aug 23, 2024 | 802.00 | 816.00 | 800.00 | 816.00 | 816.00 | 36,913 |
| Aug 22, 2024 | 808.00 | 814.00 | 802.00 | 809.00 | 809.00 | 55,262 |
| Aug 21, 2024 | 814.00 | 816.00 | 802.84 | 814.00 | 814.00 | 45,111 |
| Aug 20, 2024 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 52,486 |
| Aug 19, 2024 | 808.00 | 816.00 | 802.00 | 816.00 | 816.00 | 38,771 |
| Aug 16, 2024 | 812.00 | 814.00 | 806.00 | 809.00 | 809.00 | 52,371 |
| Aug 15, 2024 | 804.00 | 810.00 | 800.00 | 812.00 | 812.00 | 31,616 |
| Aug 14, 2024 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | 1,521 |
| Aug 13, 2024 | 803.30 | 803.30 | 793.53 | 802.00 | 802.00 | 53,270 |
| Aug 12, 2024 | 784.00 | 799.00 | 784.00 | 804.00 | 804.00 | 1,136 |
| Aug 9, 2024 | 784.44 | 795.00 | 784.44 | 791.00 | 791.00 | 21,722 |
| Aug 8, 2024 | 794.00 | 800.00 | 729.20 | 780.00 | 780.00 | 239,632 |
| Aug 7, 2024 | 796.00 | 809.50 | 796.00 | 801.00 | 801.00 | 123,746 |
| Aug 6, 2024 | 818.00 | 820.00 | 797.43 | 807.00 | 807.00 | 2,643 |
| Aug 5, 2024 | 822.00 | 823.50 | 808.60 | 814.00 | 814.00 | 6,695 |
| Aug 2, 2024 | 822.00 | 850.00 | 822.00 | 820.00 | 820.00 | 26,135 |
| Aug 1, 2024 | 822.00 | 827.70 | 822.00 | 820.00 | 820.00 | 29,310 |
| Jul 31, 2024 | 822.00 | 829.60 | 822.00 | 826.00 | 826.00 | 2,562 |
| Jul 30, 2024 | 822.00 | 824.00 | 822.00 | 819.00 | 819.00 | 25,181 |
| Jul 29, 2024 | 826.00 | 848.50 | 820.00 | 824.00 | 824.00 | 122,946 |
| Jul 26, 2024 | 822.00 | 846.00 | 821.90 | 846.00 | 846.00 | 4,310 |
| Jul 25, 2024 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | 61,615 |
| Jul 24, 2024 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 47,738 |
| Jul 23, 2024 | 830.00 | 830.00 | 820.00 | 826.00 | 826.00 | 29,560 |
| Jul 22, 2024 | 818.00 | 820.00 | 814.00 | 831.00 | 831.00 | 10,586 |
| Jul 19, 2024 | 814.00 | 820.00 | 810.00 | 815.00 | 815.00 | 46,945 |
| Jul 18, 2024 | 818.00 | 818.00 | 809.11 | 816.00 | 816.00 | 7,780 |
| Jul 17, 2024 | 808.00 | 820.00 | 804.00 | 814.00 | 814.00 | 4,416 |
| Jul 16, 2024 | 804.94 | 810.00 | 804.94 | 808.00 | 808.00 | 9,337 |
| Jul 15, 2024 | 800.00 | 820.00 | 800.00 | 811.00 | 811.00 | 22,500 |
| Jul 12, 2024 | 810.00 | 810.00 | 806.54 | 806.00 | 806.00 | 3,809 |
| Jul 11, 2024 | 816.00 | 820.00 | 802.00 | 810.00 | 810.00 | 4,575 |
| Jul 10, 2024 | 808.00 | 820.00 | 800.20 | 815.00 | 815.00 | 139,328 |
| Jul 9, 2024 | 804.00 | 806.00 | 800.00 | 806.00 | 806.00 | 733,716 |
| Jul 8, 2024 | 824.00 | 824.00 | 804.00 | 812.00 | 812.00 | 6,777 |
| Jul 5, 2024 | 808.00 | 824.00 | 802.64 | 824.00 | 824.00 | 121,388 |
| Jul 4, 2024 | 804.00 | 806.00 | 802.00 | 806.00 | 806.00 | 15,423 |
| Jul 3, 2024 | 804.00 | 806.00 | 802.00 | 804.00 | 804.00 | 16,560 |
| Jul 2, 2024 | 824.00 | 824.00 | 802.00 | 802.00 | 802.00 | 54,129 |
| Jul 1, 2024 | 810.00 | 816.00 | 804.00 | 804.00 | 804.00 | 60,777 |
| Jun 28, 2024 | 802.00 | 820.00 | 802.00 | 804.00 | 804.00 | 5,767 |
| Jun 27, 2024 | 810.00 | 816.00 | 802.00 | 802.00 | 802.00 | 129,195 |
| Jun 26, 2024 | 814.00 | 816.00 | 810.00 | 831.00 | 831.00 | 17,544 |
| Jun 25, 2024 | 810.00 | 812.75 | 804.66 | 808.00 | 808.00 | 171,982 |
| Jun 24, 2024 | 820.00 | 820.00 | 804.40 | 810.00 | 810.00 | 48,046 |
| Jun 21, 2024 | 806.00 | 820.00 | 803.68 | 810.00 | 810.00 | 199,329 |
| Jun 20, 2024 | 808.00 | 812.00 | 800.00 | 802.00 | 802.00 | 36,906 |
| Jun 19, 2024 | 810.00 | 820.00 | 785.09 | 808.00 | 808.00 | 94,282 |
| Jun 18, 2024 | 812.00 | 824.42 | 810.00 | 822.00 | 822.00 | 16,754 |
| Jun 17, 2024 | 860.00 | 860.00 | 810.00 | 822.00 | 822.00 | 58,588 |
| Jun 14, 2024 | 860.00 | 860.00 | 846.40 | 852.00 | 852.00 | 740 |
| Jun 13, 2024 | 850.00 | 853.93 | 850.00 | 843.00 | 843.00 | 4,677 |
| Jun 12, 2024 | 862.00 | 867.00 | 855.10 | 862.00 | 862.00 | 5,418 |
| Jun 11, 2024 | 886.00 | 886.00 | 850.00 | 862.00 | 862.00 | 60,928 |
| Jun 10, 2024 | 880.00 | 882.40 | 808.00 | 870.00 | 870.00 | 19,012 |
| Jun 7, 2024 | 886.00 | 892.00 | 881.20 | 882.00 | 882.00 | 5,833 |
| Jun 6, 2024 | 890.00 | 897.88 | 880.00 | 894.00 | 894.00 | 9,204 |
| Jun 5, 2024 | 890.00 | 900.00 | 886.00 | 896.00 | 896.00 | 17,988 |
| Jun 4, 2024 | 900.00 | 900.00 | 888.00 | 892.00 | 892.00 | 85,741 |
| Jun 3, 2024 | 900.00 | 900.00 | 893.20 | 900.00 | 900.00 | 6,081 |
| May 31, 2024 | 896.00 | 900.00 | 892.00 | 900.00 | 900.00 | 17,509 |
| May 30, 2024 | 896.00 | 900.00 | 892.40 | 900.00 | 900.00 | 23,991 |
| May 29, 2024 | 896.00 | 900.88 | 892.50 | 898.00 | 898.00 | 7,098 |
| May 28, 2024 | 902.00 | 902.40 | 893.00 | 897.00 | 897.00 | 51,100 |
| May 24, 2024 | 908.00 | 909.28 | 904.00 | 904.00 | 904.00 | 28,574 |
| May 23, 2024 | 908.00 | 910.00 | 904.30 | 908.00 | 908.00 | 45,956 |
| May 22, 2024 | 910.00 | 910.80 | 904.60 | 907.00 | 907.00 | 7,877 |
| May 21, 2024 | 910.00 | 916.79 | 906.44 | 915.00 | 915.00 | 7,649 |
| May 20, 2024 | 918.00 | 918.00 | 904.00 | 914.00 | 914.00 | 6,219 |
| May 17, 2024 | 912.00 | 912.91 | 906.00 | 906.00 | 906.00 | 41,943 |
| May 16, 2024 | 918.00 | 927.94 | 914.60 | 915.00 | 915.00 | 11,913 |
| May 15, 2024 | 920.00 | 929.86 | 915.00 | 916.00 | 916.00 | 5,683 |
| May 14, 2024 | 915.34 | 921.25 | 915.34 | 927.00 | 927.00 | 2,737 |
| May 13, 2024 | 912.00 | 936.00 | 909.18 | 923.00 | 923.00 | 40,229 |
| May 10, 2024 | 910.00 | 924.08 | 910.00 | 910.00 | 910.00 | 7,663 |
| May 9, 2024 | 910.00 | 920.00 | 906.56 | 910.00 | 910.00 | 5,716 |
| May 8, 2024 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 25,390 |
| May 7, 2024 | 910.00 | 917.50 | 900.00 | 906.00 | 906.00 | 53,481 |
| May 3, 2024 | 912.00 | 915.80 | 912.00 | 912.00 | 912.00 | 26,167 |
| May 2, 2024 | 919.60 | 919.60 | 913.00 | 914.00 | 914.00 | 611 |
| May 1, 2024 | 920.00 | 919.60 | 912.25 | 920.00 | 920.00 | 2,009 |
| Apr 30, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 21,514 |
| Apr 29, 2024 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | 34,209 |
| Apr 26, 2024 | 916.00 | 918.00 | 910.00 | 912.00 | 912.00 | 16,826 |
| Apr 25, 2024 | 914.00 | 919.50 | 912.10 | 908.00 | 908.00 | 4,785 |
| Apr 24, 2024 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| Apr 23, 2024 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| Apr 22, 2024 | 920.00 | 920.00 | 913.50 | 910.00 | 910.00 | 3,055 |
| Apr 19, 2024 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| Apr 18, 2024 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| Apr 17, 2024 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| Apr 16, 2024 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| Apr 15, 2024 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| Apr 12, 2024 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| Apr 11, 2024 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | 29,021 |
| Apr 10, 2024 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 68,801 |
| Apr 9, 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| Apr 8, 2024 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| Apr 5, 2024 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| Apr 4, 2024 | 900.00 | 900.00 | 892.61 | 900.00 | 900.00 | 99,154 |
| Apr 3, 2024 | 884.00 | 920.00 | 884.00 | 894.00 | 894.00 | 104,667 |
| Apr 2, 2024 | 900.00 | 909.00 | 884.00 | 891.00 | 891.00 | 15,294 |
| Mar 28, 2024 | 914.00 | 956.00 | 900.00 | 920.00 | 920.00 | 170,436 |
| Mar 27, 2024 | 952.00 | 1,010.00 | 906.00 | 920.00 | 920.00 | 53,211 |
| Mar 26, 2024 | 1,045.00 | 1,045.00 | 944.00 | 992.00 | 992.00 | 17,191 |
| Mar 25, 2024 | 1,025.00 | 1,025.00 | 928.00 | 964.00 | 964.00 | 5,556 |
| Mar 22, 2024 | 1,025.00 | 1,025.00 | 914.00 | 975.00 | 975.00 | 15,884 |
| Mar 21, 2024 | 990.00 | 990.00 | 896.00 | 961.00 | 961.00 | 11,819 |
| Mar 20, 2024 | 960.00 | 980.00 | 911.00 | 953.00 | 953.00 | 112,510 |
| Mar 19, 2024 | 1,000.00 | 1,000.00 | 911.00 | 934.00 | 934.00 | 2,606 |
| Mar 18, 2024 | 964.00 | 964.00 | 933.25 | 961.00 | 961.00 | 1,569 |
| Mar 15, 2024 | 946.00 | 960.00 | 944.59 | 948.00 | 948.00 | 207,180 |
| Mar 14, 2024 | 936.00 | 953.28 | 934.32 | 951.00 | 951.00 | 13,354 |
| Mar 13, 2024 | 936.00 | 939.76 | 936.00 | 938.00 | 938.00 | 19,014 |
| Mar 12, 2024 | 932.00 | 942.00 | 931.76 | 939.00 | 939.00 | 32,565 |
| Mar 11, 2024 | 926.00 | 938.00 | 920.00 | 934.00 | 934.00 | 37,305 |
| Mar 8, 2024 | 912.00 | 945.30 | 876.91 | 936.00 | 936.00 | 32,704 |
| Mar 7, 2024 | 908.00 | 937.93 | 907.00 | 914.00 | 914.00 | 25,719 |
| Mar 6, 2024 | 930.50 | 933.85 | 927.50 | 929.00 | 929.00 | 5,540 |
| Mar 5, 2024 | 906.00 | 940.00 | 906.00 | 934.00 | 934.00 | 619,441 |
| Mar 4, 2024 | 916.00 | 938.00 | 880.84 | 909.00 | 909.00 | 39,744 |
| Mar 1, 2024 | 938.00 | 940.00 | 916.00 | 916.00 | 916.00 | 319,481 |
| Feb 29, 2024 | 932.00 | 941.00 | 914.52 | 926.00 | 926.00 | 16,316 |
| Feb 28, 2024 | 902.00 | 940.00 | 902.00 | 924.00 | 924.00 | 281,214 |
| Feb 27, 2024 | 936.00 | 936.00 | 904.00 | 904.00 | 904.00 | 10,953 |
| Feb 26, 2024 | 928.00 | 931.60 | 918.00 | 918.00 | 918.00 | 20,835 |
| Feb 23, 2024 | 928.00 | 961.95 | 922.00 | 928.00 | 928.00 | 81,101 |
| Feb 22, 2024 | 936.00 | 936.00 | 910.00 | 910.00 | 910.00 | 20,033 |
| Feb 21, 2024 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | 63,785 |
| Feb 20, 2024 | 936.00 | 936.00 | 920.94 | 923.00 | 923.00 | 133,982 |
| Feb 19, 2024 | 942.00 | 942.00 | 923.25 | 921.00 | 921.00 | 103,578 |
| Feb 16, 2024 | 926.00 | 936.67 | 919.22 | 921.00 | 921.00 | 33,909 |
| Feb 15, 2024 | 924.00 | 940.00 | 924.00 | 927.00 | 927.00 | 86,405 |
| Feb 14, 2024 | 924.00 | 940.00 | 909.69 | 924.00 | 924.00 | 138,390 |
| Feb 13, 2024 | 936.00 | 936.00 | 914.00 | 926.00 | 926.00 | 14,225 |
| Feb 12, 2024 | 924.00 | 930.00 | 900.00 | 923.00 | 923.00 | 70,426 |
| Feb 9, 2024 | 920.00 | 924.00 | 884.00 | 924.00 | 924.00 | 209,843 |
| Feb 8, 2024 | 912.00 | 960.00 | 894.00 | 914.00 | 914.00 | 486,893 |
| Feb 7, 2024 | 806.00 | 820.00 | 784.03 | 800.00 | 800.00 | 47,038 |
| Feb 6, 2024 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | 73,312 |
| Feb 5, 2024 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 12,699 |
| Feb 2, 2024 | 810.00 | 819.00 | 806.00 | 818.00 | 818.00 | 8,757 |
| Feb 1, 2024 | 840.00 | 840.00 | 812.80 | 840.00 | 840.00 | 1,800 |
| Jan 31, 2024 | 838.00 | 840.00 | 817.31 | 840.00 | 840.00 | 11,866 |
| Jan 30, 2024 | 831.00 | 836.84 | 816.82 | 838.00 | 838.00 | 1,627 |
| Jan 29, 2024 | 819.50 | 819.50 | 810.00 | 815.00 | 815.00 | 301,009 |
| Jan 26, 2024 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 5,789 |
| Jan 25, 2024 | 824.00 | 840.00 | 822.00 | 830.00 | 830.00 | 1,838 |
| Jan 24, 2024 | 830.00 | 830.00 | 815.00 | 824.00 | 824.00 | 114,332 |
| Jan 23, 2024 | 830.00 | 830.00 | 808.00 | 810.00 | 810.00 | 213,552 |
| Jan 22, 2024 | 834.00 | 834.00 | 818.00 | 821.00 | 821.00 | 7,001 |
| Jan 19, 2024 | 810.00 | 831.06 | 810.00 | 815.00 | 815.00 | 255,081 |
| Jan 18, 2024 | 810.00 | 832.00 | 810.00 | 810.00 | 810.00 | 3,306 |
| Jan 17, 2024 | 824.00 | 834.00 | 810.00 | 834.00 | 834.00 | 11,718 |
| Jan 16, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 25,734 |
| Jan 15, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 6,751 |
| Jan 12, 2024 | 810.00 | 824.00 | 801.00 | 810.00 | 810.00 | 253,114 |
| Jan 11, 2024 | 814.00 | 822.00 | 800.00 | 808.00 | 808.00 | 37,030 |
| Jan 10, 2024 | 822.00 | 829.88 | 814.00 | 822.00 | 822.00 | 36,110 |
| Jan 9, 2024 | 830.00 | 830.00 | 810.00 | 827.00 | 827.00 | 10,061 |
| Jan 8, 2024 | 822.00 | 832.80 | 800.00 | 829.00 | 829.00 | 21,752 |
| Jan 5, 2024 | 846.00 | 852.58 | 822.00 | 836.00 | 836.00 | 5,710 |
| Jan 4, 2024 | 848.00 | 848.00 | 823.00 | 835.00 | 835.00 | 24,868 |
| Jan 3, 2024 | 844.00 | 852.66 | 820.00 | 840.00 | 840.00 | 52,568 |
| Jan 2, 2024 | 814.00 | 840.00 | 810.00 | 832.00 | 832.00 | 54,807 |
| Dec 29, 2023 | 809.78 | 809.79 | 806.00 | 801.00 | 801.00 | 3,901 |
| Dec 28, 2023 | 810.00 | 809.20 | 785.48 | 810.00 | 810.00 | 8,970 |
| Dec 27, 2023 | 804.00 | 804.00 | 785.48 | 803.00 | 803.00 | 937,409 |
| Dec 22, 2023 | 804.00 | 808.00 | 790.00 | 794.00 | 794.00 | 293,853 |
| Dec 21, 2023 | 794.00 | 812.00 | 792.02 | 802.00 | 802.00 | 1,097,307 |
| Dec 20, 2023 | 804.00 | 804.00 | 792.00 | 796.00 | 796.00 | 24,801 |
| Dec 19, 2023 | 800.00 | 812.00 | 793.56 | 799.00 | 799.00 | 37,722 |
| Dec 18, 2023 | 804.00 | 826.00 | 791.00 | 794.00 | 794.00 | 22,112 |
| Dec 15, 2023 | 800.00 | 810.00 | 791.00 | 804.00 | 804.00 | 345,958 |
| Dec 14, 2023 | 792.00 | 812.00 | 788.00 | 800.00 | 800.00 | 42,083 |
| Dec 13, 2023 | 780.00 | 792.00 | 774.00 | 792.00 | 792.00 | 94,264 |
| Dec 12, 2023 | 758.00 | 800.00 | 758.00 | 790.00 | 790.00 | 148,643 |
| Dec 11, 2023 | 760.00 | 763.60 | 756.00 | 760.00 | 760.00 | 18,041 |
| Dec 8, 2023 | 756.00 | 756.00 | 747.46 | 756.00 | 756.00 | 67,329 |
| Dec 7, 2023 | 758.00 | 760.00 | 745.61 | 760.00 | 760.00 | 10,941 |
| Dec 6, 2023 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 46,146 |
| Dec 5, 2023 | 752.00 | 768.00 | 730.00 | 730.00 | 730.00 | 338,153 |
| Dec 4, 2023 | 740.00 | 754.00 | 740.00 | 754.00 | 754.00 | 13,041 |
| Dec 1, 2023 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 74,176 |
| Nov 30, 2023 | 758.00 | 758.00 | 745.00 | 758.00 | 758.00 | 8,037 |
| Nov 29, 2023 | 750.00 | 754.00 | 744.00 | 754.00 | 754.00 | 55,636 |
| Nov 28, 2023 | 750.00 | 757.00 | 742.00 | 750.00 | 750.00 | 16,524 |
| Nov 27, 2023 | 750.00 | 758.00 | 740.00 | 750.00 | 750.00 | 13,896 |
| Nov 24, 2023 | 740.00 | 758.00 | 740.00 | 750.00 | 750.00 | 53,526 |
| Nov 23, 2023 | 750.00 | 750.00 | 743.62 | 750.00 | 750.00 | 34,157 |
| Nov 22, 2023 | 750.00 | 758.00 | 730.00 | 750.00 | 750.00 | 94,315 |
| Nov 21, 2023 | 734.00 | 756.10 | 732.00 | 756.00 | 756.00 | 24,853 |
| Nov 20, 2023 | 738.00 | 758.00 | 724.70 | 750.00 | 750.00 | 38,643 |
| Nov 17, 2023 | 740.00 | 758.00 | 724.00 | 724.00 | 724.00 | 12,120 |
| Nov 16, 2023 | 742.00 | 754.00 | 730.00 | 730.00 | 730.00 | 25,090 |
| Nov 15, 2023 | 720.00 | 742.00 | 716.43 | 728.00 | 728.00 | 95,343 |
| Nov 14, 2023 | 720.00 | 734.00 | 718.38 | 727.00 | 727.00 | 34,358 |
| Nov 13, 2023 | 730.00 | 732.00 | 704.00 | 728.00 | 728.00 | 72,349 |
| Nov 10, 2023 | 700.00 | 710.00 | 698.00 | 705.00 | 705.00 | 37,277 |
| Nov 9, 2023 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 8,615 |
| Nov 8, 2023 | 704.00 | 708.65 | 702.00 | 705.00 | 705.00 | 234,694 |
| Nov 7, 2023 | 702.00 | 724.00 | 692.03 | 706.00 | 706.00 | 902,427 |
| Nov 6, 2023 | 636.00 | 646.00 | 632.00 | 641.00 | 641.00 | 4,045 |
| Nov 3, 2023 | 638.00 | 664.00 | 632.00 | 651.00 | 651.00 | 67,315 |
| Nov 2, 2023 | 628.00 | 636.00 | 621.00 | 620.00 | 620.00 | 6,551 |
| Nov 1, 2023 | 632.00 | 632.00 | 616.66 | 626.00 | 626.00 | 6,172 |
| Oct 31, 2023 | 630.00 | 638.00 | 618.00 | 618.00 | 618.00 | 31,904 |
| Oct 30, 2023 | 638.00 | 640.00 | 621.00 | 638.00 | 638.00 | 2,004 |
| Oct 27, 2023 | 620.00 | 634.00 | 612.00 | 628.00 | 628.00 | 13,586 |
| Oct 26, 2023 | 624.00 | 628.00 | 606.00 | 618.00 | 618.00 | 106,505 |
| Oct 25, 2023 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 13,520 |
| Oct 24, 2023 | 650.00 | 650.00 | 626.00 | 629.00 | 629.00 | 14,371 |
| Oct 23, 2023 | 650.00 | 650.00 | 630.60 | 636.00 | 636.00 | 5,398 |
Related Tickers
PMGR.L Premier Miton Glb Renewables Trust Ord
106.50
-4.05%
RMMC.L River UK Micro Cap Ord
171.50
0.00%
IAT.L Invesco Asia Ord
335.00
+0.30%
PCFT.L Polar Capital Global Financials Ord
180.20
-0.55%
KPC.L Keystone Positive Change Investment Ord
234.00
+1.08%
BRLA.L BlackRock Latin American Ord
315.00
+1.61%
GPM.L Golden Prospect Precious Metal Ord
45.50
+1.68%
EGL.L Ecofin Global Utilities & Infra Ord
195.75
+0.38%
BERI.L BlackRock Energy and Resources Inc
119.50
+0.42%
BIOG.L Biotech Growth Ord
1,034.00
-1.52%