LSE - Delayed Quote GBp
XP Power Limited (XPP.L)
At close: October 25 at 4:35 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 | 1,260.00 | 1,260.00 | 1,200.00 | 1,242.00 | 1,242.00 | 29,514 |
| Oct 24, 2024 | 1,208.00 | 1,252.00 | 1,200.00 | 1,210.00 | 1,210.00 | 8,591 |
| Oct 23, 2024 | 1,196.00 | 1,220.00 | 1,196.00 | 1,208.00 | 1,208.00 | 24,138 |
| Oct 22, 2024 | 1,294.00 | 1,296.00 | 1,129.51 | 1,222.00 | 1,222.00 | 121,222 |
| Oct 21, 2024 | 1,260.00 | 1,296.00 | 1,232.00 | 1,232.00 | 1,232.00 | 27,829 |
| Oct 18, 2024 | 1,260.00 | 1,292.00 | 1,240.00 | 1,242.00 | 1,242.00 | 9,892 |
| Oct 17, 2024 | 1,240.00 | 1,287.74 | 1,240.00 | 1,272.00 | 1,272.00 | 9,077 |
| Oct 16, 2024 | 1,251.98 | 1,270.00 | 1,245.76 | 1,254.00 | 1,254.00 | 12,695 |
| Oct 15, 2024 | 1,272.00 | 1,308.00 | 1,272.00 | 1,272.00 | 1,272.00 | 5,602 |
| Oct 14, 2024 | 1,330.00 | 1,338.00 | 1,270.00 | 1,310.00 | 1,310.00 | 15,292 |
| Oct 11, 2024 | 1,350.00 | 1,383.18 | 1,308.00 | 1,308.00 | 1,308.00 | 134,545 |
| Oct 10, 2024 | 1,374.00 | 1,434.00 | 1,350.00 | 1,350.00 | 1,350.00 | 97,715 |
| Oct 9, 2024 | 1,350.00 | 1,436.08 | 1,350.00 | 1,426.00 | 1,426.00 | 180,069 |
| Oct 8, 2024 | 1,312.00 | 1,380.08 | 1,310.00 | 1,370.00 | 1,370.00 | 23,093 |
| Oct 7, 2024 | 1,350.00 | 1,390.06 | 1,337.80 | 1,356.00 | 1,356.00 | 4,427 |
| Oct 4, 2024 | 1,354.00 | 1,372.00 | 1,332.00 | 1,332.00 | 1,332.00 | 7,661 |
| Oct 3, 2024 | 1,398.00 | 1,408.00 | 1,346.00 | 1,380.00 | 1,380.00 | 5,182 |
| Oct 2, 2024 | 1,334.00 | 1,432.00 | 1,324.00 | 1,432.00 | 1,432.00 | 104,057 |
| Oct 1, 2024 | 1,300.00 | 1,348.46 | 1,300.00 | 1,320.00 | 1,320.00 | 1,940 |
| Sep 30, 2024 | 1,310.00 | 1,360.00 | 1,310.00 | 1,318.00 | 1,318.00 | 2,478 |
| Sep 27, 2024 | 1,302.00 | 1,354.00 | 1,291.30 | 1,328.00 | 1,328.00 | 9,215 |
| Sep 26, 2024 | 1,250.00 | 1,330.00 | 1,250.00 | 1,310.00 | 1,310.00 | 6,188 |
| Sep 25, 2024 | 1,270.00 | 1,298.00 | 1,270.00 | 1,280.00 | 1,280.00 | 76,184 |
| Sep 24, 2024 | 1,260.00 | 1,290.00 | 1,260.00 | 1,278.00 | 1,278.00 | 10,005 |
| Sep 23, 2024 | 1,268.00 | 1,284.00 | 1,250.00 | 1,278.00 | 1,278.00 | 6,507 |
| Sep 20, 2024 | 1,270.00 | 1,316.00 | 1,214.00 | 1,270.00 | 1,270.00 | 53,187 |
| Sep 19, 2024 | 1,286.00 | 1,330.00 | 1,266.00 | 1,278.00 | 1,278.00 | 119,107 |
| Sep 18, 2024 | 1,280.00 | 1,318.00 | 1,260.00 | 1,286.00 | 1,286.00 | 2,415 |
| Sep 17, 2024 | 1,250.00 | 1,318.00 | 1,250.00 | 1,264.00 | 1,264.00 | 152,498 |
| Sep 16, 2024 | 1,284.00 | 1,330.00 | 1,251.42 | 1,280.00 | 1,280.00 | 176,095 |
| Sep 13, 2024 | 1,360.00 | 1,360.00 | 1,288.00 | 1,316.00 | 1,316.00 | 83,451 |
| Sep 12, 2024 | 1,320.00 | 1,350.00 | 1,282.00 | 1,302.00 | 1,302.00 | 16,001 |
| Sep 11, 2024 | 1,372.00 | 1,372.00 | 1,312.55 | 1,320.00 | 1,320.00 | 3,895 |
| Sep 10, 2024 | 1,354.00 | 1,358.23 | 1,311.20 | 1,320.00 | 1,320.00 | 14,156 |
| Sep 9, 2024 | 1,350.00 | 1,365.58 | 1,306.00 | 1,306.00 | 1,306.00 | 9,966 |
| Sep 6, 2024 | 1,400.00 | 1,410.00 | 1,357.56 | 1,374.00 | 1,374.00 | 413,328 |
| Sep 5, 2024 | 1,442.00 | 1,442.00 | 1,400.00 | 1,402.00 | 1,402.00 | 135,191 |
| Sep 4, 2024 | 1,450.00 | 1,452.00 | 1,430.00 | 1,448.00 | 1,448.00 | 8,285 |
| Sep 3, 2024 | 1,498.00 | 1,498.00 | 1,438.00 | 1,460.00 | 1,460.00 | 8,953 |
| Sep 2, 2024 | 1,500.00 | 1,500.00 | 1,448.00 | 1,454.00 | 1,454.00 | 2,643 |
| Aug 30, 2024 | 1,400.00 | 1,474.00 | 1,400.00 | 1,474.00 | 1,474.00 | 8,013 |
| Aug 29, 2024 | 1,420.00 | 1,432.00 | 1,414.00 | 1,430.00 | 1,430.00 | 38,015 |
| Aug 28, 2024 | 1,500.00 | 1,500.00 | 1,410.00 | 1,414.00 | 1,414.00 | 8,664 |
| Aug 27, 2024 | 1,414.00 | 1,438.00 | 1,412.60 | 1,432.00 | 1,432.00 | 4,772 |
| Aug 23, 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,418.00 | 1,418.00 | 5,737 |
| Aug 22, 2024 | 1,430.00 | 1,456.00 | 1,400.00 | 1,416.00 | 1,416.00 | 12,703 |
| Aug 21, 2024 | 1,412.00 | 1,428.00 | 1,394.00 | 1,410.00 | 1,410.00 | 26,721 |
| Aug 20, 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,988 |
| Aug 19, 2024 | 1,418.00 | 1,466.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,418 |
| Aug 16, 2024 | 1,406.00 | 1,420.00 | 1,398.10 | 1,402.00 | 1,402.00 | 25,335 |
| Aug 15, 2024 | 1,432.00 | 1,462.18 | 1,404.50 | 1,420.00 | 1,420.00 | 8,328 |
| Aug 14, 2024 | 1,406.00 | 1,470.00 | 1,406.00 | 1,420.00 | 1,420.00 | 16,063 |
| Aug 13, 2024 | 1,440.00 | 1,440.00 | 1,404.00 | 1,416.00 | 1,416.00 | 64,344 |
| Aug 12, 2024 | 1,410.00 | 1,416.00 | 1,372.00 | 1,416.00 | 1,416.00 | 8,741 |
| Aug 9, 2024 | 1,340.00 | 1,406.00 | 1,340.00 | 1,396.00 | 1,396.00 | 21,576 |
| Aug 8, 2024 | 1,330.00 | 1,364.00 | 1,330.00 | 1,360.00 | 1,360.00 | 13,322 |
| Aug 7, 2024 | 1,318.00 | 1,343.85 | 1,284.40 | 1,330.00 | 1,330.00 | 60,589 |
| Aug 6, 2024 | 1,268.00 | 1,304.00 | 1,242.31 | 1,300.00 | 1,300.00 | 13,459 |
| Aug 5, 2024 | 1,276.00 | 1,294.00 | 1,186.00 | 1,250.00 | 1,250.00 | 14,483 |
| Aug 2, 2024 | 1,276.00 | 1,322.00 | 1,276.00 | 1,294.00 | 1,294.00 | 11,267 |
| Aug 1, 2024 | 1,296.00 | 1,324.00 | 1,271.60 | 1,324.00 | 1,324.00 | 133,831 |
| Jul 31, 2024 | 1,320.00 | 1,399.37 | 1,252.00 | 1,300.00 | 1,300.00 | 96,786 |
| Jul 30, 2024 | 1,394.00 | 1,406.00 | 1,330.00 | 1,344.00 | 1,344.00 | 17,302 |
| Jul 29, 2024 | 1,412.00 | 1,447.95 | 1,390.00 | 1,396.00 | 1,396.00 | 6,164 |
| Jul 26, 2024 | 1,412.00 | 1,470.00 | 1,362.00 | 1,430.00 | 1,430.00 | 221,869 |
| Jul 25, 2024 | 1,398.00 | 1,452.00 | 1,358.00 | 1,368.00 | 1,368.00 | 24,079 |
| Jul 24, 2024 | 1,420.00 | 1,436.40 | 1,382.00 | 1,400.00 | 1,400.00 | 14,710 |
| Jul 23, 2024 | 1,416.00 | 1,437.55 | 1,406.00 | 1,420.00 | 1,420.00 | 12,132 |
| Jul 22, 2024 | 1,426.00 | 1,458.00 | 1,424.00 | 1,424.00 | 1,424.00 | 21,022 |
| Jul 19, 2024 | 1,450.00 | 1,498.00 | 1,432.00 | 1,450.00 | 1,450.00 | 10,386 |
| Jul 18, 2024 | 1,478.00 | 1,508.00 | 1,438.00 | 1,460.00 | 1,460.00 | 13,125 |
| Jul 17, 2024 | 1,474.00 | 1,528.00 | 1,470.00 | 1,494.00 | 1,494.00 | 5,296 |
| Jul 16, 2024 | 1,542.00 | 1,542.00 | 1,486.00 | 1,522.00 | 1,522.00 | 5,349 |
| Jul 15, 2024 | 1,530.00 | 1,561.27 | 1,520.00 | 1,524.00 | 1,524.00 | 9,719 |
| Jul 12, 2024 | 1,494.00 | 1,526.00 | 1,482.00 | 1,526.00 | 1,526.00 | 27,491 |
| Jul 11, 2024 | 1,498.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 31,678 |
| Jul 10, 2024 | 1,516.00 | 1,516.00 | 1,472.65 | 1,500.00 | 1,500.00 | 10,489 |
| Jul 9, 2024 | 1,488.00 | 1,520.00 | 1,452.00 | 1,492.00 | 1,492.00 | 13,093 |
| Jul 8, 2024 | 1,402.00 | 1,492.00 | 1,402.00 | 1,472.00 | 1,472.00 | 22,273 |
| Jul 5, 2024 | 1,470.00 | 1,470.00 | 1,428.00 | 1,428.00 | 1,428.00 | 10,601 |
| Jul 4, 2024 | 1,480.00 | 1,480.00 | 1,446.00 | 1,450.00 | 1,450.00 | 12,505 |
| Jul 3, 2024 | 1,432.00 | 1,452.00 | 1,404.00 | 1,452.00 | 1,452.00 | 35,079 |
| Jul 2, 2024 | 1,424.00 | 1,455.70 | 1,400.90 | 1,422.00 | 1,422.00 | 40,490 |
| Jul 1, 2024 | 1,450.00 | 1,524.00 | 1,424.00 | 1,424.00 | 1,424.00 | 14,694 |
| Jun 28, 2024 | 1,430.00 | 1,500.00 | 1,413.82 | 1,480.00 | 1,480.00 | 17,002 |
| Jun 27, 2024 | 1,462.00 | 1,478.50 | 1,450.00 | 1,450.00 | 1,450.00 | 67,202 |
| Jun 26, 2024 | 1,472.00 | 1,492.00 | 1,462.00 | 1,462.00 | 1,462.00 | 9,090 |
| Jun 25, 2024 | 1,454.00 | 1,488.00 | 1,450.00 | 1,488.00 | 1,488.00 | 13,211 |
| Jun 24, 2024 | 1,462.00 | 1,514.00 | 1,410.00 | 1,454.00 | 1,454.00 | 100,298 |
| Jun 21, 2024 | 1,438.00 | 1,476.00 | 1,404.00 | 1,476.00 | 1,476.00 | 54,952 |
| Jun 20, 2024 | 1,470.00 | 1,476.00 | 1,388.01 | 1,458.00 | 1,458.00 | 19,912 |
| Jun 19, 2024 | 1,400.00 | 1,494.00 | 1,400.00 | 1,476.00 | 1,476.00 | 64,119 |
| Jun 18, 2024 | 1,296.00 | 1,418.00 | 1,182.00 | 1,402.00 | 1,402.00 | 792,753 |
| Jun 17, 2024 | 1,568.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 40,409 |
| Jun 14, 2024 | 1,568.00 | 1,604.00 | 1,560.00 | 1,594.00 | 1,594.00 | 5,792 |
| Jun 13, 2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,584.00 | 1,584.00 | 14,372 |
| Jun 12, 2024 | 1,632.00 | 1,632.00 | 1,550.00 | 1,596.00 | 1,596.00 | 140,284 |
| Jun 11, 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,556.00 | 1,556.00 | 14,676 |
| Jun 10, 2024 | 1,560.00 | 1,568.00 | 1,524.00 | 1,546.00 | 1,546.00 | 81,461 |
| Jun 7, 2024 | 1,550.00 | 1,593.40 | 1,534.00 | 1,554.00 | 1,554.00 | 78,699 |
| Jun 6, 2024 | 1,564.00 | 1,584.00 | 1,540.00 | 1,558.00 | 1,558.00 | 55,968 |
| Jun 5, 2024 | 1,568.00 | 1,592.92 | 1,550.00 | 1,560.00 | 1,560.00 | 159,701 |
| Jun 4, 2024 | 1,572.00 | 1,615.98 | 1,536.00 | 1,598.00 | 1,598.00 | 37,140 |
| Jun 3, 2024 | 1,598.00 | 1,623.92 | 1,532.00 | 1,570.00 | 1,570.00 | 40,130 |
| May 31, 2024 | 1,550.00 | 1,586.00 | 1,520.00 | 1,520.00 | 1,520.00 | 191,229 |
| May 30, 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,016 |
| May 29, 2024 | 1,570.00 | 1,610.00 | 1,554.00 | 1,556.00 | 1,556.00 | 19,942 |
| May 28, 2024 | 1,590.00 | 1,648.00 | 1,575.00 | 1,602.00 | 1,602.00 | 185,887 |
| May 24, 2024 | 1,620.00 | 1,620.00 | 1,550.00 | 1,598.00 | 1,598.00 | 117,894 |
| May 23, 2024 | 1,630.00 | 1,672.00 | 1,556.00 | 1,566.00 | 1,566.00 | 41,493 |
| May 22, 2024 | 1,662.00 | 1,742.00 | 1,640.00 | 1,652.00 | 1,652.00 | 99,820 |
| May 21, 2024 | 1,650.00 | 1,758.00 | 1,610.00 | 1,720.00 | 1,720.00 | 258,455 |
| May 20, 2024 | 1,102.00 | 1,172.60 | 1,102.00 | 1,164.00 | 1,164.00 | 18,166 |
| May 17, 2024 | 1,140.00 | 1,140.00 | 1,110.00 | 1,128.00 | 1,128.00 | 22,213 |
| May 16, 2024 | 1,122.00 | 1,144.00 | 1,114.00 | 1,128.00 | 1,128.00 | 6,640 |
| May 15, 2024 | 1,130.00 | 1,172.00 | 1,128.00 | 1,130.00 | 1,130.00 | 62,214 |
| May 14, 2024 | 1,200.00 | 1,200.00 | 1,132.00 | 1,154.00 | 1,154.00 | 40,089 |
| May 13, 2024 | 1,130.00 | 1,197.87 | 1,130.00 | 1,170.00 | 1,170.00 | 11,939 |
| May 10, 2024 | 1,174.00 | 1,194.00 | 1,142.56 | 1,190.00 | 1,190.00 | 22,194 |
| May 9, 2024 | 1,130.00 | 1,172.00 | 1,130.00 | 1,160.00 | 1,160.00 | 12,961 |
| May 8, 2024 | 1,180.00 | 1,194.00 | 1,142.00 | 1,150.00 | 1,150.00 | 26,380 |
| May 7, 2024 | 1,124.00 | 1,203.59 | 1,116.00 | 1,168.00 | 1,168.00 | 97,789 |
| May 3, 2024 | 1,122.00 | 1,132.00 | 1,108.00 | 1,108.00 | 1,108.00 | 9,120 |
| May 2, 2024 | 1,092.00 | 1,130.00 | 1,092.00 | 1,108.00 | 1,108.00 | 12,305 |
| May 1, 2024 | 1,084.00 | 1,132.00 | 1,080.00 | 1,100.00 | 1,100.00 | 9,570 |
| Apr 30, 2024 | 1,118.00 | 1,150.00 | 1,056.00 | 1,100.00 | 1,100.00 | 31,878 |
| Apr 29, 2024 | 1,076.00 | 1,120.00 | 1,054.00 | 1,088.00 | 1,088.00 | 29,378 |
| Apr 26, 2024 | 1,072.00 | 1,112.00 | 1,072.00 | 1,084.00 | 1,084.00 | 44,903 |
| Apr 25, 2024 | 1,080.00 | 1,098.00 | 1,064.00 | 1,096.00 | 1,096.00 | 33,170 |
| Apr 24, 2024 | 1,038.00 | 1,062.00 | 1,016.00 | 1,062.00 | 1,062.00 | 306,080 |
| Apr 23, 2024 | 1,074.00 | 1,074.00 | 1,036.00 | 1,036.00 | 1,036.00 | 29,511 |
| Apr 22, 2024 | 1,074.00 | 1,082.00 | 1,032.00 | 1,066.00 | 1,066.00 | 121,931 |
| Apr 19, 2024 | 1,060.00 | 1,069.50 | 1,042.00 | 1,050.00 | 1,050.00 | 28,655 |
| Apr 18, 2024 | 1,056.00 | 1,066.00 | 1,046.00 | 1,060.00 | 1,060.00 | 20,259 |
| Apr 17, 2024 | 1,044.00 | 1,070.00 | 1,042.00 | 1,056.00 | 1,056.00 | 20,900 |
| Apr 16, 2024 | 1,064.00 | 1,064.00 | 1,042.00 | 1,050.00 | 1,050.00 | 24,659 |
| Apr 15, 2024 | 1,098.00 | 1,106.00 | 1,070.00 | 1,084.00 | 1,084.00 | 23,731 |
| Apr 12, 2024 | 1,118.00 | 1,125.00 | 1,077.60 | 1,090.00 | 1,090.00 | 31,040 |
| Apr 11, 2024 | 1,042.00 | 1,112.00 | 1,042.00 | 1,092.00 | 1,092.00 | 39,195 |
| Apr 10, 2024 | 990.00 | 1,124.00 | 990.00 | 1,070.00 | 1,070.00 | 111,691 |
| Apr 9, 2024 | 1,024.00 | 1,024.00 | 986.88 | 991.00 | 991.00 | 153,385 |
| Apr 8, 2024 | 1,048.00 | 1,081.60 | 1,022.00 | 1,024.00 | 1,024.00 | 46,448 |
| Apr 5, 2024 | 1,040.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,034.00 | 37,261 |
| Apr 4, 2024 | 1,032.00 | 1,048.00 | 1,044.00 | 1,044.00 | 1,044.00 | 30,414 |
| Apr 3, 2024 | 1,044.00 | 1,052.00 | 1,026.00 | 1,050.00 | 1,050.00 | 54,963 |
| Apr 2, 2024 | 1,090.00 | 1,096.00 | 1,050.00 | 1,056.00 | 1,056.00 | 39,042 |
| Mar 28, 2024 | 1,044.00 | 1,108.00 | 1,034.00 | 1,090.00 | 1,090.00 | 36,011 |
| Mar 27, 2024 | 1,064.00 | 1,086.49 | 1,060.00 | 1,060.00 | 1,060.00 | 26,275 |
| Mar 26, 2024 | 1,102.00 | 1,107.98 | 1,072.00 | 1,084.00 | 1,084.00 | 108,589 |
| Mar 25, 2024 | 1,118.00 | 1,120.04 | 1,084.00 | 1,088.00 | 1,088.00 | 19,355 |
| Mar 22, 2024 | 1,108.00 | 1,132.00 | 1,096.00 | 1,102.00 | 1,102.00 | 46,997 |
| Mar 21, 2024 | 1,092.00 | 1,158.00 | 1,092.00 | 1,116.00 | 1,116.00 | 56,370 |
| Mar 20, 2024 | 1,096.00 | 1,128.00 | 1,046.80 | 1,118.00 | 1,118.00 | 69,362 |
| Mar 19, 2024 | 1,056.00 | 1,086.00 | 1,021.33 | 1,076.00 | 1,076.00 | 54,014 |
| Mar 18, 2024 | 1,000.00 | 1,056.00 | 1,000.00 | 1,048.00 | 1,048.00 | 67,773 |
| Mar 15, 2024 | 980.00 | 1,046.00 | 954.00 | 1,008.00 | 1,008.00 | 600,766 |
| Mar 14, 2024 | 980.00 | 1,032.75 | 980.00 | 1,002.00 | 1,002.00 | 67,053 |
| Mar 13, 2024 | 1,004.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 99,569 |
| Mar 12, 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,030.00 | 1,030.00 | 107,125 |
| Mar 11, 2024 | 1,072.00 | 1,072.00 | 1,016.00 | 1,050.00 | 1,050.00 | 53,939 |
| Mar 8, 2024 | 1,080.00 | 1,107.00 | 1,064.00 | 1,074.00 | 1,074.00 | 119,010 |
| Mar 7, 2024 | 1,108.00 | 1,108.00 | 1,074.00 | 1,084.00 | 1,084.00 | 42,916 |
| Mar 6, 2024 | 1,070.00 | 1,114.00 | 1,024.00 | 1,092.00 | 1,092.00 | 75,166 |
| Mar 5, 2024 | 1,058.00 | 1,084.00 | 1,022.00 | 1,070.00 | 1,070.00 | 73,874 |
| Mar 4, 2024 | 1,014.00 | 1,066.00 | 1,014.00 | 1,042.00 | 1,042.00 | 99,743 |
| Mar 1, 2024 | 1,066.00 | 1,068.00 | 1,028.00 | 1,066.00 | 1,066.00 | 51,495 |
| Feb 29, 2024 | 1,038.00 | 1,058.27 | 1,035.00 | 1,040.00 | 1,040.00 | 204,377 |
| Feb 28, 2024 | 1,026.00 | 1,056.00 | 1,026.00 | 1,042.00 | 1,042.00 | 70,835 |
| Feb 27, 2024 | 1,006.00 | 1,039.40 | 996.00 | 1,036.00 | 1,036.00 | 293,552 |
| Feb 26, 2024 | 1,028.00 | 1,078.00 | 1,010.00 | 1,018.00 | 1,018.00 | 519,342 |
| Feb 23, 2024 | 1,064.00 | 1,116.00 | 1,032.00 | 1,050.00 | 1,050.00 | 150,693 |
| Feb 22, 2024 | 1,054.00 | 1,098.00 | 1,048.00 | 1,082.00 | 1,082.00 | 102,916 |
| Feb 21, 2024 | 1,000.00 | 1,069.00 | 1,000.00 | 1,056.00 | 1,056.00 | 194,366 |
| Feb 20, 2024 | 970.00 | 1,024.00 | 966.00 | 1,024.00 | 1,024.00 | 270,855 |
| Feb 19, 2024 | 1,000.00 | 1,000.00 | 924.00 | 970.00 | 970.00 | 449,749 |
| Feb 16, 2024 | 1,086.00 | 1,100.00 | 884.00 | 968.00 | 968.00 | 609,366 |
| Feb 15, 2024 | 1,510.00 | 1,537.00 | 1,480.00 | 1,498.00 | 1,498.00 | 16,182 |
| Feb 14, 2024 | 1,446.00 | 1,510.00 | 1,446.00 | 1,482.00 | 1,482.00 | 45,159 |
| Feb 13, 2024 | 1,542.00 | 1,542.00 | 1,436.00 | 1,444.00 | 1,444.00 | 38,909 |
| Feb 12, 2024 | 1,598.00 | 1,612.00 | 1,550.00 | 1,550.00 | 1,550.00 | 440,565 |
| Feb 9, 2024 | 1,540.00 | 1,580.00 | 1,530.00 | 1,570.00 | 1,570.00 | 169,432 |
| Feb 8, 2024 | 1,526.00 | 1,580.00 | 1,515.67 | 1,574.00 | 1,574.00 | 40,632 |
| Feb 7, 2024 | 1,472.00 | 1,526.00 | 1,468.00 | 1,514.00 | 1,514.00 | 58,864 |
| Feb 6, 2024 | 1,430.00 | 1,502.00 | 1,420.00 | 1,502.00 | 1,502.00 | 232,611 |
| Feb 5, 2024 | 1,424.00 | 1,454.00 | 1,410.00 | 1,430.00 | 1,430.00 | 185,895 |
| Feb 2, 2024 | 1,430.00 | 1,468.00 | 1,416.00 | 1,448.00 | 1,448.00 | 39,353 |
| Feb 1, 2024 | 1,398.00 | 1,458.00 | 1,382.00 | 1,436.00 | 1,436.00 | 80,778 |
| Jan 31, 2024 | 1,390.00 | 1,456.00 | 1,372.00 | 1,408.00 | 1,408.00 | 207,046 |
| Jan 30, 2024 | 1,362.00 | 1,388.00 | 1,362.00 | 1,378.00 | 1,378.00 | 33,387 |
| Jan 29, 2024 | 1,360.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | 13,573 |
| Jan 26, 2024 | 1,350.00 | 1,380.00 | 1,319.60 | 1,364.00 | 1,364.00 | 373,910 |
| Jan 25, 2024 | 1,330.00 | 1,366.00 | 1,328.47 | 1,350.00 | 1,350.00 | 381,952 |
| Jan 24, 2024 | 1,284.00 | 1,330.00 | 1,270.00 | 1,322.00 | 1,322.00 | 23,994 |
| Jan 23, 2024 | 1,260.00 | 1,298.00 | 1,238.00 | 1,278.00 | 1,278.00 | 134,401 |
| Jan 22, 2024 | 1,252.00 | 1,288.00 | 1,238.00 | 1,264.00 | 1,264.00 | 76,210 |
| Jan 19, 2024 | 1,232.00 | 1,238.00 | 1,206.00 | 1,238.00 | 1,238.00 | 24,112 |
| Jan 18, 2024 | 1,256.00 | 1,270.00 | 1,202.00 | 1,220.00 | 1,220.00 | 30,820 |
| Jan 17, 2024 | 1,288.00 | 1,288.00 | 1,226.00 | 1,242.00 | 1,242.00 | 79,325 |
| Jan 16, 2024 | 1,290.00 | 1,328.00 | 1,284.00 | 1,284.00 | 1,284.00 | 53,713 |
| Jan 15, 2024 | 1,296.00 | 1,326.00 | 1,280.00 | 1,318.00 | 1,318.00 | 36,331 |
| Jan 12, 2024 | 1,304.00 | 1,356.00 | 1,290.00 | 1,300.00 | 1,300.00 | 64,841 |
| Jan 11, 2024 | 1,322.00 | 1,344.00 | 1,295.60 | 1,318.00 | 1,318.00 | 23,829 |
| Jan 10, 2024 | 1,278.00 | 1,306.00 | 1,270.00 | 1,290.00 | 1,290.00 | 34,809 |
| Jan 9, 2024 | 1,294.00 | 1,310.00 | 1,296.00 | 1,310.00 | 1,310.00 | 26,739 |
| Jan 8, 2024 | 1,270.00 | 1,298.00 | 1,254.00 | 1,298.00 | 1,298.00 | 110,166 |
| Jan 5, 2024 | 1,240.00 | 1,286.00 | 1,222.00 | 1,280.00 | 1,280.00 | 75,506 |
| Jan 4, 2024 | 1,236.00 | 1,284.00 | 1,226.00 | 1,256.00 | 1,256.00 | 33,357 |
| Jan 3, 2024 | 1,262.00 | 1,286.00 | 1,228.00 | 1,234.00 | 1,234.00 | 29,472 |
| Jan 2, 2024 | 1,390.00 | 1,390.00 | 1,260.00 | 1,276.00 | 1,276.00 | 33,925 |
| Dec 29, 2023 | 1,378.00 | 1,394.00 | 1,356.00 | 1,356.00 | 1,356.00 | 13,050 |
| Dec 28, 2023 | 1,368.00 | 1,426.00 | 1,356.00 | 1,358.00 | 1,358.00 | 6,858 |
| Dec 27, 2023 | 1,364.00 | 1,426.00 | 1,356.00 | 1,368.00 | 1,368.00 | 38,494 |
| Dec 22, 2023 | 1,354.00 | 1,354.00 | 1,320.00 | 1,354.00 | 1,354.00 | 193,258 |
| Dec 21, 2023 | 1,294.00 | 1,354.00 | 1,291.08 | 1,342.00 | 1,342.00 | 24,728 |
| Dec 20, 2023 | 1,300.00 | 1,334.00 | 1,272.44 | 1,324.00 | 1,324.00 | 48,034 |
| Dec 19, 2023 | 1,280.00 | 1,320.00 | 1,254.00 | 1,272.00 | 1,272.00 | 36,397 |
| Dec 18, 2023 | 1,240.00 | 1,279.10 | 1,240.00 | 1,250.00 | 1,250.00 | 69,114 |
| Dec 15, 2023 | 1,230.00 | 1,302.00 | 1,230.00 | 1,250.00 | 1,250.00 | 153,727 |
| Dec 14, 2023 | 1,154.00 | 1,262.00 | 1,148.00 | 1,258.00 | 1,258.00 | 131,018 |
| Dec 13, 2023 | 1,140.00 | 1,171.58 | 1,130.00 | 1,154.00 | 1,154.00 | 121,406 |
| Dec 12, 2023 | 1,200.00 | 1,206.00 | 1,154.00 | 1,154.00 | 1,154.00 | 29,773 |
| Dec 11, 2023 | 1,160.00 | 1,194.00 | 1,160.00 | 1,190.00 | 1,190.00 | 50,701 |
| Dec 8, 2023 | 1,180.00 | 1,202.00 | 1,176.00 | 1,196.00 | 1,196.00 | 27,605 |
| Dec 7, 2023 | 1,206.00 | 1,206.00 | 1,174.00 | 1,180.00 | 1,180.00 | 37,257 |
| Dec 6, 2023 | 1,140.00 | 1,206.00 | 1,140.00 | 1,166.00 | 1,166.00 | 58,950 |
| Dec 5, 2023 | 1,200.00 | 1,210.00 | 1,168.56 | 1,186.00 | 1,186.00 | 100,899 |
| Dec 4, 2023 | 1,182.00 | 1,230.00 | 1,182.00 | 1,230.00 | 1,230.00 | 49,004 |
| Dec 1, 2023 | 1,160.00 | 1,224.00 | 1,160.00 | 1,200.00 | 1,200.00 | 60,085 |
| Nov 30, 2023 | 1,246.00 | 1,274.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,294,277 |
| Nov 29, 2023 | 1,220.00 | 1,268.00 | 1,220.00 | 1,258.00 | 1,258.00 | 120,366 |
| Nov 28, 2023 | 1,292.00 | 1,292.00 | 1,200.00 | 1,226.00 | 1,226.00 | 266,612 |
| Nov 27, 2023 | 1,280.00 | 1,296.00 | 1,260.00 | 1,290.00 | 1,290.00 | 52,450 |
| Nov 24, 2023 | 1,268.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 68,048 |
| Nov 23, 2023 | 1,236.00 | 1,280.00 | 1,236.00 | 1,280.00 | 1,280.00 | 36,166 |
| Nov 22, 2023 | 1,286.00 | 1,296.00 | 1,244.00 | 1,250.00 | 1,250.00 | 34,332 |
| Nov 21, 2023 | 1,386.00 | 1,386.00 | 1,290.00 | 1,294.00 | 1,294.00 | 70,126 |
| Nov 20, 2023 | 1,270.00 | 1,366.00 | 1,270.00 | 1,364.00 | 1,364.00 | 47,851 |
| Nov 17, 2023 | 1,268.00 | 1,328.00 | 1,268.00 | 1,306.00 | 1,306.00 | 37,918 |
| Nov 16, 2023 | 1,240.00 | 1,296.00 | 1,240.00 | 1,286.00 | 1,286.00 | 61,076 |
| Nov 15, 2023 | 1,210.00 | 1,280.00 | 1,210.00 | 1,250.00 | 1,250.00 | 78,441 |
| Nov 14, 2023 | 1,250.00 | 1,272.00 | 1,220.00 | 1,266.00 | 1,266.00 | 81,726 |
| Nov 13, 2023 | 1,210.00 | 1,260.00 | 1,210.00 | 1,252.00 | 1,252.00 | 90,719 |
| Nov 10, 2023 | 1,278.00 | 1,308.00 | 1,210.00 | 1,238.00 | 1,238.00 | 88,564 |
| Nov 9, 2023 | 1,266.00 | 1,378.00 | 1,254.00 | 1,310.00 | 1,310.00 | 191,300 |
| Nov 8, 2023 | 1,316.00 | 1,378.00 | 1,260.13 | 1,278.00 | 1,278.00 | 456,516 |
| Nov 7, 2023 | 1,200.00 | 1,348.00 | 1,200.00 | 1,330.00 | 1,330.00 | 1,063,283 |
| Nov 6, 2023 | 1,092.00 | 1,096.00 | 1,031.00 | 1,036.00 | 1,036.00 | 51,551 |
| Nov 3, 2023 | 1,082.00 | 1,102.00 | 991.01 | 1,084.00 | 1,084.00 | 62,645 |
| Nov 2, 2023 | 1,140.00 | 1,169.48 | 1,040.00 | 1,048.00 | 1,048.00 | 162,635 |
| Nov 1, 2023 | 1,100.00 | 1,146.67 | 1,100.00 | 1,142.00 | 1,142.00 | 398,346 |
| Oct 31, 2023 | 1,146.00 | 1,148.54 | 1,096.00 | 1,096.00 | 1,096.00 | 732,191 |
| Oct 30, 2023 | 1,122.00 | 1,136.00 | 1,100.00 | 1,110.00 | 1,110.00 | 80,324 |
| Oct 27, 2023 | 1,050.00 | 1,158.00 | 1,022.00 | 1,112.00 | 1,112.00 | 378,516 |
| Oct 26, 2023 | 997.00 | 1,030.00 | 991.00 | 1,006.00 | 1,006.00 | 65,467 |
| Oct 25, 2023 | 999.00 | 1,036.00 | 993.00 | 1,024.00 | 1,024.00 | 67,362 |
Related Tickers
VLX.L Volex plc
323.50
-0.61%
DWHT.L Dewhurst Group Plc
1,150.00
-3.77%
TFW.L FW Thorpe Plc
299.00
+1.01%
DIA.L Dialight plc
142.50
-3.72%
267260.KS HD Hyundai Electric Co., Ltd.
345,000.00
+0.88%
CWR.L Ceres Power Holdings plc
221.60
0.00%
LUCE.L Luceco plc
142.20
-2.07%
AFC.L AFC Energy plc
8.31
-3.37%
FREY FREYR Battery, Inc.
1.0200
+0.99%
BE Bloom Energy Corporation
9.50
+3.37%