LSE - Delayed Quote
GBp
EPE Special Opportunities Limited (ESO.L)
203.00
0.00
(0.00%)
At close: October 30 at 3:25:15 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
204.00 | 203.00 | 198.30 | 203.00 | 203.00 | 26,398 |
|
Oct 29, 2026
|
205.00 | 207.90 | 198.30 | 203.00 | 203.00 | 11,117 |
|
Oct 28, 2026
|
204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
|
Oct 27, 2026
|
204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
|
Oct 26, 2026
|
204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 5,412 |
|
Oct 23, 2026
|
204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
|
Oct 22, 2026
|
205.00 | 204.00 | 200.40 | 204.00 | 204.00 | 6,051 |
|
Oct 21, 2026
|
204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
|
Oct 20, 2026
|
205.00 | 208.00 | 202.00 | 204.00 | 204.00 | 5,000 |
|
Oct 19, 2026
|
205.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,419 |
|
Oct 16, 2026
|
203.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,544 |
|
Oct 15, 2026
|
203.00 | 206.00 | 204.00 | 203.00 | 203.00 | 1,835 |
|
Oct 14, 2026
|
203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
|
Oct 13, 2026
|
203.00 | 204.45 | 204.45 | 203.00 | 203.00 | 3,340 |
|
Oct 12, 2026
|
205.00 | 208.00 | 206.00 | 203.00 | 203.00 | 19 |
|
Oct 9, 2026
|
205.00 | 208.00 | 204.80 | 204.00 | 204.00 | 4,910 |
|
Oct 8, 2026
|
204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
|
Oct 7, 2026
|
207.00 | 208.00 | 204.00 | 204.00 | 204.00 | 11,029 |
|
Oct 6, 2026
|
207.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,399 |
|
Oct 5, 2026
|
207.00 | 208.00 | 204.00 | 206.00 | 206.00 | 3,736 |
|
Oct 2, 2026
|
207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
|
Oct 1, 2026
|
207.00 | 204.00 | 204.00 | 207.00 | 207.00 | 1,000 |
|
Sep 30, 2026
|
209.00 | 204.00 | 201.00 | 207.00 | 207.00 | 6,500 |
|
Sep 29, 2026
|
209.00 | 207.40 | 207.40 | 209.00 | 209.00 | 500 |
|
Sep 28, 2026
|
209.00 | 206.00 | 203.00 | 209.00 | 209.00 | 11,700 |
|
Sep 25, 2026
|
209.00 | 214.00 | 206.00 | 206.00 | 206.00 | 3,301 |
|
Sep 24, 2026
|
209.00 | 214.00 | 204.00 | 209.00 | 209.00 | 7,833 |
|
Sep 23, 2026
|
209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
|
Sep 22, 2026
|
209.00 | 208.00 | 205.10 | 209.00 | 209.00 | 2,773 |
|
Sep 21, 2026
|
209.00 | 205.00 | 205.00 | 209.00 | 209.00 | 6,200 |
|
Sep 18, 2026
|
209.00 | 214.00 | 205.00 | 209.00 | 209.00 | 2,001 |
|
Sep 17, 2026
|
209.00 | 214.00 | 214.00 | 209.00 | 209.00 | 1 |
|
Sep 16, 2026
|
211.00 | 214.00 | 205.00 | 209.00 | 209.00 | 3,201 |
|
Sep 15, 2026
|
212.00 | 208.00 | 208.00 | 211.00 | 211.00 | 10,544 |
|
Sep 14, 2026
|
213.00 | 208.50 | 208.10 | 212.00 | 212.00 | 11,802 |
|
Sep 11, 2026
|
213.00 | 210.67 | 208.50 | 213.00 | 213.00 | 13,758 |
|
Sep 10, 2026
|
213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
|
Sep 9, 2026
|
211.00 | 213.60 | 213.60 | 213.00 | 213.00 | 1,000 |
|
Sep 8, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Sep 7, 2026
|
211.00 | 213.70 | 209.60 | 211.00 | 211.00 | 7,074 |
|
Sep 4, 2026
|
211.00 | 208.00 | 208.00 | 211.00 | 211.00 | 5 |
|
Sep 3, 2026
|
211.00 | 209.60 | 209.60 | 211.00 | 211.00 | 3,119 |
|
Sep 2, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Sep 1, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 28, 2026
|
209.00 | 213.70 | 213.70 | 211.00 | 211.00 | 1,730 |
|
Aug 27, 2026
|
211.00 | 213.70 | 213.70 | 211.00 | 211.00 | 1,500 |
|
Aug 26, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 25, 2026
|
211.00 | 213.70 | 213.70 | 211.00 | 211.00 | 2,018 |
|
Aug 24, 2026
|
211.00 | 213.70 | 209.60 | 211.00 | 211.00 | 7,022 |
|
Aug 21, 2026
|
211.00 | 213.70 | 213.70 | 211.00 | 211.00 | 467 |
|
Aug 20, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 19, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 18, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 17, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 14, 2026
|
211.00 | 211.80 | 211.80 | 209.00 | 209.00 | 3,000 |
|
Aug 13, 2026
|
211.00 | 209.00 | 209.00 | 211.00 | 211.00 | 800 |
|
Aug 12, 2026
|
211.00 | 213.10 | 213.10 | 211.00 | 211.00 | 9,079 |
|
Aug 11, 2026
|
211.00 | 213.10 | 211.95 | 211.00 | 211.00 | 3,707 |
|
Aug 10, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Aug 7, 2026
|
211.00 | 213.00 | 213.00 | 211.00 | 211.00 | 9,000 |
|
Aug 6, 2026
|
211.00 | 213.19 | 208.00 | 211.00 | 211.00 | 2,388 |
|
Aug 5, 2026
|
211.00 | 214.00 | 210.20 | 211.00 | 211.00 | 2,000 |
|
Aug 4, 2026
|
211.00 | 214.00 | 214.00 | 211.00 | 211.00 | - |
|
Aug 3, 2026
|
211.00 | 214.00 | 210.20 | 211.00 | 211.00 | 1,001 |
|
Jul 31, 2026
|
211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
|
Jul 30, 2026
|
214.00 | 212.00 | 210.00 | 211.00 | 211.00 | 2,250 |
|
Jul 29, 2026
|
215.00 | 212.00 | 212.00 | 215.00 | 215.00 | 3,300 |
|
Jul 28, 2026
|
215.00 | 218.00 | 212.06 | 215.00 | 215.00 | 5,500 |
|
Jul 27, 2026
|
214.00 | 218.00 | 215.38 | 215.00 | 215.00 | 11,759 |
|
Jul 24, 2026
|
218.00 | 215.38 | 212.00 | 214.00 | 214.00 | 7,000 |
|
Jul 23, 2026
|
223.00 | 220.76 | 216.00 | 218.00 | 218.00 | 3,685 |
|
Jul 22, 2026
|
232.00 | 229.07 | 226.00 | 223.00 | 223.00 | 8,759 |
|
Jul 21, 2026
|
233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
|
Jul 20, 2026
|
233.00 | 234.95 | 228.00 | 233.00 | 233.00 | 851 |
|
Jul 17, 2026
|
232.00 | 234.95 | 234.95 | 233.00 | 233.00 | 2,604 |
|
Jul 16, 2026
|
234.00 | 234.95 | 234.95 | 233.00 | 233.00 | 2,000 |
|
Jul 15, 2026
|
233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
|
Jul 14, 2026
|
236.00 | 235.00 | 235.00 | 235.00 | 235.00 | 7,179 |
|
Jul 13, 2026
|
236.00 | 238.00 | 232.70 | 235.00 | 235.00 | 6,365 |
|
Jul 10, 2026
|
235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
|
Jul 9, 2026
|
235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
|
Jul 8, 2026
|
236.00 | 236.00 | 235.99 | 236.00 | 236.00 | 15,632 |
|
Jul 7, 2026
|
236.00 | 235.84 | 232.00 | 235.00 | 235.00 | 8,413 |
|
Jul 6, 2026
|
236.00 | 236.00 | 236.00 | 235.00 | 235.00 | 18,843 |
|
Jul 3, 2026
|
234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 20,000 |
|
Jul 2, 2026
|
236.00 | 232.00 | 232.00 | 233.00 | 233.00 | 1,700 |
|
Jul 1, 2026
|
236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
|
Jun 30, 2026
|
236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
|
Jun 29, 2026
|
236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
|
Jun 26, 2026
|
236.00 | 238.16 | 230.50 | 235.00 | 235.00 | 8,186 |
|
Jun 25, 2026
|
236.00 | 232.00 | 232.00 | 236.00 | 236.00 | 3 |
|
Jun 24, 2026
|
235.00 | 234.00 | 232.00 | 236.00 | 236.00 | 54,000 |
|
Jun 23, 2026
|
235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
|
Jun 22, 2026
|
231.00 | 234.00 | 228.00 | 232.00 | 232.00 | 16,045 |
|
Jun 19, 2026
|
227.00 | 229.88 | 224.78 | 231.00 | 231.00 | 16,946 |
|
Jun 18, 2026
|
228.00 | 226.00 | 226.00 | 227.00 | 227.00 | 5,000 |
|
Jun 17, 2026
|
228.00 | 229.00 | 229.00 | 228.00 | 228.00 | 4,366 |
|
Jun 16, 2026
|
232.00 | 229.00 | 226.00 | 228.00 | 228.00 | 4,404 |
|
Jun 15, 2026
|
232.00 | 232.00 | 231.00 | 230.00 | 230.00 | 3,624 |
|
Jun 12, 2026
|
232.00 | 232.00 | 227.20 | 232.00 | 232.00 | 1,600 |
|
Jun 11, 2026
|
235.00 | 235.30 | 226.00 | 232.00 | 232.00 | 11,928 |
|
Jun 10, 2026
|
235.00 | 237.10 | 232.00 | 235.00 | 235.00 | 4,352 |
|
Jun 9, 2026
|
235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 45,000 |
|
Jun 8, 2026
|
237.00 | 232.10 | 232.06 | 235.00 | 235.00 | 4,000 |
|
Jun 5, 2026
|
237.00 | 240.25 | 232.00 | 237.00 | 237.00 | 938 |
|
Jun 4, 2026
|
237.00 | 233.10 | 233.10 | 237.00 | 237.00 | 3,261 |
|
Jun 3, 2026
|
237.00 | 238.00 | 238.00 | 238.00 | 238.00 | 10,000 |
|
Jun 2, 2026
|
237.00 | 239.35 | 233.10 | 237.00 | 237.00 | 4,850 |
|
Jun 1, 2026
|
231.00 | 239.00 | 232.00 | 237.00 | 237.00 | 203,341 |
|
May 29, 2026
|
235.00 | 237.35 | 230.00 | 231.00 | 231.00 | 3,115 |
|
May 28, 2026
|
235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
|
May 27, 2026
|
234.00 | 237.00 | 237.00 | 235.00 | 235.00 | 1,053 |
|
May 26, 2026
|
234.00 | 237.90 | 237.00 | 234.00 | 234.00 | 4,621 |
|
May 22, 2026
|
234.00 | 234.99 | 234.00 | 234.00 | 234.00 | 3,220 |
|
May 21, 2026
|
232.00 | 236.00 | 232.00 | 235.00 | 235.00 | 17,300 |
|
May 20, 2026
|
226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 33,079 |
|
May 19, 2026
|
226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 9,281 |
|
May 18, 2026
|
224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2,076 |
|
May 15, 2026
|
224.00 | 228.00 | 220.00 | 223.00 | 223.00 | 292,393 |
|
May 14, 2026
|
230.00 | 228.00 | 222.00 | 223.00 | 223.00 | 2,291 |
|
May 13, 2026
|
231.00 | 228.80 | 224.00 | 226.00 | 226.00 | 5,814 |
|
May 12, 2026
|
233.00 | 226.00 | 226.00 | 227.00 | 227.00 | 4,001 |
|
May 11, 2026
|
232.00 | 240.00 | 238.00 | 231.00 | 231.00 | 3,596 |
|
May 8, 2026
|
217.00 | 240.00 | 218.00 | 234.00 | 234.00 | 10,756 |
|
May 7, 2026
|
216.00 | 218.00 | 217.00 | 217.00 | 217.00 | 7,793 |
|
May 6, 2026
|
212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 6,837 |
|
May 5, 2026
|
206.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7,335 |
|
May 1, 2026
|
203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 43,361 |
|
Apr 30, 2026
|
198.00 | 204.00 | 194.00 | 203.00 | 203.00 | 9,045 |
|
Apr 29, 2026
|
194.00 | 198.00 | 198.00 | 197.00 | 197.00 | 750 |
|
Apr 28, 2026
|
194.00 | 195.04 | 190.00 | 194.00 | 194.00 | 1,033 |
|
Apr 27, 2026
|
192.50 | 198.00 | 192.85 | 194.00 | 194.00 | 10,238 |
|
Apr 24, 2026
|
192.50 | 195.00 | 192.90 | 192.50 | 192.50 | 8,941 |
|
Apr 23, 2026
|
189.50 | 194.00 | 193.00 | 192.50 | 192.50 | 6,885 |
|
Apr 22, 2026
|
187.00 | 190.13 | 186.00 | 189.50 | 189.50 | 34,262 |
|
Apr 21, 2026
|
186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
|
Apr 20, 2026
|
176.00 | 188.00 | 177.00 | 184.00 | 184.00 | 11,136 |
|
Apr 17, 2026
|
174.50 | 180.00 | 176.91 | 177.50 | 177.50 | 1,399 |
|
Apr 16, 2026
|
174.50 | 179.00 | 176.00 | 175.50 | 175.50 | 10,750 |
|
Apr 15, 2026
|
173.50 | 176.00 | 176.00 | 174.00 | 174.00 | 1 |
|
Apr 14, 2026
|
172.00 | 176.00 | 174.00 | 172.50 | 172.50 | 5,752 |
|
Apr 13, 2026
|
172.00 | 174.00 | 174.00 | 172.00 | 172.00 | 6,000 |
|
Apr 10, 2026
|
171.00 | 172.50 | 170.50 | 172.00 | 172.00 | 15,189 |
|
Apr 9, 2026
|
171.00 | 171.75 | 170.50 | 171.00 | 171.00 | 56,737 |
|
Apr 8, 2026
|
166.00 | 176.00 | 160.00 | 171.00 | 171.00 | 20,501 |
|
Apr 7, 2026
|
166.00 | 171.00 | 171.00 | 165.00 | 165.00 | 1 |
|
Apr 2, 2026
|
166.00 | 171.13 | 164.00 | 165.50 | 165.50 | 30,895 |
|
Apr 1, 2026
|
166.00 | 170.88 | 163.00 | 167.50 | 167.50 | 5,812 |
|
Mar 31, 2026
|
167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
|
Mar 30, 2026
|
166.00 | 172.00 | 163.00 | 167.50 | 167.50 | 8,005 |
|
Mar 27, 2026
|
166.00 | 172.00 | 163.09 | 167.50 | 167.50 | 14,687 |
|
Mar 26, 2026
|
166.00 | 172.00 | 163.00 | 167.50 | 167.50 | 3,378 |
|
Mar 25, 2026
|
165.00 | 172.00 | 169.00 | 167.50 | 167.50 | 6,957 |
|
Mar 24, 2026
|
168.00 | 169.00 | 165.00 | 164.50 | 164.50 | 19,251 |
|
Mar 23, 2026
|
174.00 | 171.00 | 165.00 | 165.00 | 165.00 | 34,986 |
|
Mar 20, 2026
|
175.00 | 175.00 | 170.00 | 169.50 | 169.50 | 10,760 |
|
Mar 19, 2026
|
178.00 | 175.00 | 173.00 | 171.50 | 171.50 | 2 |
|
Mar 18, 2026
|
178.00 | 180.00 | 180.00 | 175.50 | 175.50 | - |
|
Mar 17, 2026
|
178.00 | 174.00 | 174.00 | 175.50 | 175.50 | 750 |
|
Mar 16, 2026
|
180.00 | 175.00 | 174.00 | 177.00 | 177.00 | 22,680 |
|
Mar 13, 2026
|
180.00 | 175.00 | 175.00 | 180.50 | 180.50 | 4,250 |
|
Mar 12, 2026
|
180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
|
Mar 11, 2026
|
180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
|
Mar 10, 2026
|
177.50 | 175.00 | 175.00 | 180.50 | 180.50 | 8,445 |
|
Mar 9, 2026
|
178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 3,635 |
|
Mar 6, 2026
|
178.00 | 175.00 | 175.00 | 178.00 | 178.00 | 5 |
|
Mar 5, 2026
|
178.00 | 181.00 | 181.00 | 178.00 | 178.00 | 300 |
|
Mar 4, 2026
|
178.00 | 180.56 | 177.00 | 178.00 | 178.00 | 4,981 |
|
Mar 3, 2026
|
178.00 | 177.00 | 177.00 | 179.00 | 179.00 | 1 |
|
Mar 2, 2026
|
178.00 | 181.00 | 180.00 | 179.00 | 179.00 | 1,654 |
|
Feb 27, 2026
|
178.00 | 180.78 | 180.00 | 180.00 | 180.00 | 10,595 |
|
Feb 26, 2026
|
178.00 | 180.78 | 179.00 | 180.00 | 180.00 | 4,203 |
|
Feb 25, 2026
|
178.00 | 181.00 | 181.00 | 180.00 | 180.00 | 10 |
|
Feb 24, 2026
|
180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
|
Feb 23, 2026
|
180.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,041 |
|
Feb 20, 2026
|
179.50 | 182.80 | 181.00 | 180.00 | 180.00 | 12,017 |
|
Feb 19, 2026
|
177.50 | 180.56 | 180.56 | 179.50 | 179.50 | 10,464 |
|
Feb 18, 2026
|
177.50 | 181.00 | 177.00 | 179.00 | 179.00 | 69,846 |
|
Feb 17, 2026
|
175.00 | 181.00 | 175.00 | 178.00 | 178.00 | 1,303,754 |
|
Feb 16, 2026
|
174.00 | 180.00 | 170.10 | 175.00 | 175.00 | 43,941 |
|
Feb 13, 2026
|
166.00 | 180.00 | 167.93 | 175.00 | 175.00 | 17,678 |
|
Feb 12, 2026
|
164.00 | 168.00 | 161.77 | 164.00 | 164.00 | 9,917 |
|
Feb 11, 2026
|
164.00 | 164.50 | 164.50 | 164.50 | 164.50 | 1,500 |
|
Feb 10, 2026
|
164.00 | 164.50 | 164.50 | 164.50 | 164.50 | 236 |
|
Feb 9, 2026
|
156.00 | 167.93 | 159.94 | 164.50 | 164.50 | 10,983 |
|
Feb 6, 2026
|
156.00 | 152.88 | 152.88 | 156.00 | 156.00 | 13,383 |
|
Feb 5, 2026
|
154.00 | 151.10 | 151.10 | 156.00 | 156.00 | 3,317 |
|
Feb 4, 2026
|
150.50 | 156.00 | 154.00 | 154.00 | 154.00 | 23,400 |
|
Feb 3, 2026
|
150.00 | 154.35 | 149.22 | 150.50 | 150.50 | 15,359 |
|
Feb 2, 2026
|
150.00 | 149.22 | 149.18 | 150.50 | 150.50 | 3,347 |
|
Jan 30, 2026
|
148.50 | 154.50 | 148.56 | 150.00 | 150.00 | 18,374 |
|
Jan 29, 2026
|
148.00 | 153.45 | 142.00 | 148.50 | 148.50 | 15,700 |
|
Jan 28, 2026
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Jan 27, 2026
|
148.00 | 152.00 | 152.00 | 148.00 | 148.00 | 4,000 |
|
Jan 26, 2026
|
148.00 | 152.00 | 142.00 | 148.00 | 148.00 | 13,302 |
|
Jan 23, 2026
|
148.00 | 143.32 | 143.32 | 148.00 | 148.00 | 6,349 |
|
Jan 22, 2026
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Jan 21, 2026
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Jan 20, 2026
|
147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
|
Jan 19, 2026
|
148.00 | 152.00 | 143.10 | 147.00 | 147.00 | 21,993 |
|
Jan 16, 2026
|
147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
|
Jan 15, 2026
|
148.00 | 146.00 | 143.00 | 147.00 | 147.00 | 14,474 |
|
Jan 14, 2026
|
148.00 | 145.10 | 145.10 | 147.00 | 147.00 | 1,457 |
|
Jan 13, 2026
|
147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
|
Jan 12, 2026
|
148.00 | 146.00 | 145.10 | 146.00 | 146.00 | 32,485 |
|
Jan 9, 2026
|
148.00 | 152.00 | 145.10 | 147.00 | 147.00 | 6,617 |
|
Jan 8, 2026
|
148.00 | 152.00 | 152.00 | 147.00 | 147.00 | 14 |
|
Jan 7, 2026
|
148.00 | 152.00 | 152.00 | 147.00 | 147.00 | 1 |
|
Jan 6, 2026
|
148.00 | 145.00 | 145.00 | 147.00 | 147.00 | 214 |
|
Jan 5, 2026
|
148.00 | 152.00 | 150.00 | 147.00 | 147.00 | 28 |
|
Jan 2, 2026
|
148.00 | 146.00 | 146.00 | 146.00 | 146.00 | 13,431 |
|
Dec 31, 2025
|
148.00 | 146.00 | 142.00 | 146.00 | 146.00 | 14,777 |
|
Dec 30, 2025
|
148.00 | 146.00 | 139.00 | 146.00 | 146.00 | 22,674 |
|
Dec 29, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 24, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 23, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 22, 2025
|
148.00 | 143.10 | 143.10 | 148.00 | 148.00 | 495 |
|
Dec 19, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 18, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 17, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 16, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 15, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 12, 2025
|
148.00 | 142.12 | 140.00 | 148.00 | 148.00 | 8,345 |
|
Dec 11, 2025
|
148.00 | 150.00 | 150.00 | 148.00 | 148.00 | 56,569 |
|
Dec 10, 2025
|
148.00 | 143.02 | 143.02 | 148.00 | 148.00 | 1,407 |
|
Dec 9, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 8, 2025
|
148.00 | 142.50 | 142.50 | 148.00 | 148.00 | 1,800 |
|
Dec 5, 2025
|
148.00 | 142.50 | 142.50 | 148.00 | 148.00 | 1,000 |
|
Dec 4, 2025
|
148.00 | 154.00 | 154.00 | 148.00 | 148.00 | - |
|
Dec 3, 2025
|
148.00 | 145.00 | 145.00 | 148.00 | 148.00 | 4,500 |
|
Dec 2, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Dec 1, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Nov 28, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Nov 27, 2025
|
148.00 | 153.40 | 142.50 | 148.00 | 148.00 | 1,820 |
|
Nov 26, 2025
|
148.00 | 148.00 | 142.12 | 148.00 | 148.00 | 11,130 |
|
Nov 25, 2025
|
148.00 | 142.12 | 142.12 | 148.00 | 148.00 | 1,131 |
|
Nov 24, 2025
|
148.00 | 153.40 | 142.12 | 148.00 | 148.00 | 7,191 |
|
Nov 21, 2025
|
148.00 | 142.50 | 142.50 | 148.00 | 148.00 | 13,343 |
|
Nov 20, 2025
|
148.00 | 142.50 | 142.50 | 148.00 | 148.00 | 1,013 |
|
Nov 19, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 35,547 |
|
Nov 18, 2025
|
148.00 | 150.00 | 145.65 | 148.00 | 148.00 | 19,436 |
|
Nov 17, 2025
|
148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
|
Nov 14, 2025
|
148.00 | 145.50 | 145.50 | 148.00 | 148.00 | 1,721 |
|
Nov 13, 2025
|
146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
|
Nov 12, 2025
|
145.00 | 145.00 | 142.00 | 146.00 | 146.00 | 5,501 |
|
Nov 11, 2025
|
145.00 | 149.90 | 142.00 | 146.00 | 146.00 | 2,000 |
|
Nov 10, 2025
|
145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5,000 |
|
Nov 7, 2025
|
145.00 | 145.00 | 140.20 | 145.00 | 145.00 | 2,463 |
|
Nov 6, 2025
|
145.00 | 144.00 | 140.00 | 145.00 | 145.00 | 10,204 |
|
Nov 5, 2025
|
145.00 | 145.00 | 144.94 | 145.00 | 145.00 | 5,336 |
|
Nov 4, 2025
|
145.00 | 137.00 | 137.00 | 145.00 | 145.00 | 246 |
|
Nov 3, 2025
|
145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,350 |
|
Oct 31, 2025
|
145.00 | 150.00 | 144.94 | 145.00 | 145.00 | 1,001 |
|
Oct 30, 2025
|
145.00 | 150.00 | 140.60 | 145.00 | 145.00 | 10,057 |
