LSE - Delayed Quote
GBp
Pensana Plc (PRE.L)
49.00
-1.90
(-3.73%)
At close: October 30 at 4:35:12 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
|
48.60 | 51.00 | 47.40 | 49.00 | 49.00 | 341,419 |
|
Oct 29, 2026
|
51.60 | 54.90 | 48.95 | 50.90 | 50.90 | 1,295,975 |
|
Oct 28, 2026
|
50.80 | 55.80 | 50.80 | 51.60 | 51.60 | 928,373 |
|
Oct 27, 2026
|
47.10 | 50.70 | 46.00 | 50.70 | 50.70 | 632,553 |
|
Oct 26, 2026
|
40.25 | 51.00 | 38.05 | 47.05 | 47.05 | 3,573,025 |
|
Oct 23, 2026
|
36.90 | 39.35 | 36.60 | 36.60 | 36.60 | 224,016 |
|
Oct 22, 2026
|
37.80 | 39.45 | 37.05 | 37.90 | 37.90 | 423,753 |
|
Oct 21, 2026
|
39.70 | 40.60 | 37.80 | 38.90 | 38.90 | 1,005,785 |
|
Oct 20, 2026
|
39.40 | 40.00 | 37.20 | 39.65 | 39.65 | 838,201 |
|
Oct 19, 2026
|
42.00 | 42.00 | 39.05 | 39.15 | 39.15 | 222,254 |
|
Oct 16, 2026
|
40.00 | 42.50 | 39.60 | 41.00 | 41.00 | 367,714 |
|
Oct 15, 2026
|
43.20 | 44.35 | 39.40 | 41.45 | 41.45 | 1,071,597 |
|
Oct 14, 2026
|
38.40 | 45.44 | 36.95 | 44.15 | 44.15 | 1,523,428 |
|
Oct 13, 2026
|
40.50 | 40.95 | 39.05 | 39.70 | 39.70 | 866,064 |
|
Oct 12, 2026
|
41.80 | 43.00 | 39.65 | 40.00 | 40.00 | 356,101 |
|
Oct 9, 2026
|
40.00 | 42.75 | 40.00 | 41.00 | 41.00 | 392,639 |
|
Oct 8, 2026
|
42.00 | 44.00 | 39.40 | 39.80 | 39.80 | 710,396 |
|
Oct 7, 2026
|
46.00 | 46.00 | 41.05 | 41.25 | 41.25 | 398,205 |
|
Oct 6, 2026
|
44.00 | 45.05 | 42.40 | 45.00 | 45.00 | 488,525 |
|
Oct 5, 2026
|
46.60 | 46.60 | 43.05 | 44.10 | 44.10 | 288,573 |
|
Oct 2, 2026
|
45.40 | 46.90 | 43.67 | 44.50 | 44.50 | 871,661 |
|
Oct 1, 2026
|
43.85 | 46.00 | 42.40 | 44.60 | 44.60 | 949,735 |
|
Sep 30, 2026
|
40.50 | 43.10 | 39.55 | 41.80 | 41.80 | 1,123,427 |
|
Sep 29, 2026
|
44.00 | 45.40 | 40.10 | 40.70 | 40.70 | 645,088 |
|
Sep 28, 2026
|
47.00 | 47.00 | 39.70 | 45.00 | 45.00 | 2,636,036 |
|
Sep 25, 2026
|
53.60 | 57.00 | 44.00 | 45.75 | 45.75 | 3,807,633 |
|
Sep 24, 2026
|
60.10 | 62.40 | 59.30 | 60.20 | 60.20 | 483,958 |
|
Sep 23, 2026
|
61.20 | 63.70 | 60.09 | 61.50 | 61.50 | 393,936 |
|
Sep 22, 2026
|
62.80 | 64.40 | 60.20 | 62.00 | 62.00 | 530,152 |
|
Sep 21, 2026
|
65.10 | 66.90 | 60.70 | 61.50 | 61.50 | 589,302 |
|
Sep 18, 2026
|
64.00 | 68.00 | 62.00 | 63.40 | 63.40 | 979,104 |
|
Sep 17, 2026
|
64.00 | 67.50 | 64.00 | 64.60 | 64.60 | 329,269 |
|
Sep 16, 2026
|
67.20 | 67.20 | 63.30 | 64.00 | 64.00 | 750,157 |
|
Sep 15, 2026
|
65.90 | 66.50 | 63.10 | 65.10 | 65.10 | 199,823 |
|
Sep 14, 2026
|
62.50 | 68.40 | 61.60 | 67.10 | 67.10 | 508,692 |
|
Sep 11, 2026
|
64.00 | 66.10 | 62.10 | 62.80 | 62.80 | 456,060 |
|
Sep 10, 2026
|
67.00 | 70.10 | 64.70 | 65.00 | 65.00 | 238,560 |
|
Sep 9, 2026
|
69.50 | 69.50 | 66.10 | 66.40 | 66.40 | 256,871 |
|
Sep 8, 2026
|
70.00 | 71.00 | 67.10 | 68.70 | 68.70 | 318,192 |
|
Sep 7, 2026
|
70.00 | 74.90 | 68.70 | 70.30 | 70.30 | 578,113 |
|
Sep 4, 2026
|
72.80 | 72.80 | 67.60 | 69.70 | 69.70 | 106,050 |
|
Sep 3, 2026
|
71.70 | 71.90 | 68.28 | 70.00 | 70.00 | 383,271 |
|
Sep 2, 2026
|
71.00 | 71.00 | 67.50 | 67.70 | 67.70 | 328,688 |
|
Sep 1, 2026
|
76.30 | 78.00 | 70.10 | 70.10 | 70.10 | 235,891 |
|
Aug 28, 2026
|
77.00 | 79.90 | 74.00 | 76.30 | 76.30 | 249,954 |
|
Aug 27, 2026
|
79.00 | 81.40 | 75.10 | 77.10 | 77.10 | 286,300 |
|
Aug 26, 2026
|
79.00 | 82.00 | 75.00 | 76.00 | 76.00 | 498,380 |
|
Aug 25, 2026
|
75.40 | 80.00 | 75.00 | 79.00 | 79.00 | 664,401 |
|
Aug 24, 2026
|
68.60 | 75.00 | 68.10 | 75.00 | 75.00 | 1,037,867 |
|
Aug 21, 2026
|
69.20 | 73.80 | 67.20 | 67.60 | 67.60 | 483,269 |
|
Aug 20, 2026
|
74.00 | 74.00 | 69.00 | 69.30 | 69.30 | 1,320,729 |
|
Aug 19, 2026
|
71.20 | 73.00 | 69.80 | 72.30 | 72.30 | 473,653 |
|
Aug 18, 2026
|
71.90 | 74.82 | 70.94 | 71.00 | 71.00 | 401,381 |
|
Aug 17, 2026
|
80.00 | 82.90 | 73.00 | 73.50 | 73.50 | 588,076 |
|
Aug 14, 2026
|
78.00 | 82.90 | 78.00 | 81.20 | 81.20 | 197,384 |
|
Aug 13, 2026
|
79.40 | 82.30 | 78.30 | 80.50 | 80.50 | 196,397 |
|
Aug 12, 2026
|
84.80 | 85.00 | 81.10 | 82.60 | 82.60 | 247,806 |
|
Aug 11, 2026
|
84.50 | 85.90 | 79.00 | 85.10 | 85.10 | 630,131 |
|
Aug 10, 2026
|
91.80 | 96.00 | 80.70 | 84.40 | 84.40 | 1,532,903 |
|
Aug 7, 2026
|
77.70 | 89.00 | 75.50 | 88.40 | 88.40 | 1,251,958 |
|
Aug 6, 2026
|
69.00 | 80.30 | 67.10 | 79.30 | 79.30 | 1,566,717 |
|
Aug 5, 2026
|
63.00 | 68.60 | 60.10 | 67.40 | 67.40 | 1,030,972 |
|
Aug 4, 2026
|
59.80 | 63.10 | 59.60 | 60.80 | 60.80 | 420,298 |
|
Aug 3, 2026
|
57.40 | 60.90 | 54.66 | 59.60 | 59.60 | 582,467 |
|
Jul 31, 2026
|
58.00 | 62.50 | 57.10 | 58.00 | 58.00 | 448,083 |
|
Jul 30, 2026
|
55.40 | 61.59 | 55.40 | 59.20 | 59.20 | 982,157 |
|
Jul 29, 2026
|
57.00 | 59.00 | 55.50 | 56.40 | 56.40 | 507,834 |
|
Jul 28, 2026
|
58.00 | 60.90 | 55.20 | 56.00 | 56.00 | 512,663 |
|
Jul 27, 2026
|
60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1,383,299 |
|
Jul 24, 2026
|
61.00 | 62.70 | 57.60 | 58.60 | 58.60 | 636,978 |
|
Jul 23, 2026
|
62.00 | 64.30 | 59.20 | 60.60 | 60.60 | 658,246 |
|
Jul 22, 2026
|
64.00 | 66.80 | 63.00 | 63.20 | 63.20 | 126,789 |
|
Jul 21, 2026
|
64.10 | 71.80 | 64.10 | 65.20 | 65.20 | 957,581 |
|
Jul 20, 2026
|
66.00 | 68.80 | 63.90 | 63.90 | 63.90 | 497,757 |
|
Jul 17, 2026
|
68.10 | 72.40 | 66.90 | 68.00 | 68.00 | 253,444 |
|
Jul 16, 2026
|
71.00 | 73.80 | 68.10 | 68.50 | 68.50 | 276,626 |
|
Jul 15, 2026
|
70.00 | 72.90 | 68.10 | 71.00 | 71.00 | 542,592 |
|
Jul 14, 2026
|
68.00 | 70.97 | 63.00 | 68.80 | 68.80 | 1,911,552 |
|
Jul 13, 2026
|
71.00 | 72.40 | 67.00 | 67.20 | 67.20 | 551,239 |
|
Jul 10, 2026
|
71.40 | 73.70 | 70.50 | 71.20 | 71.20 | 435,462 |
|
Jul 9, 2026
|
73.70 | 74.40 | 70.10 | 71.50 | 71.50 | 924,957 |
|
Jul 8, 2026
|
72.00 | 73.90 | 68.60 | 72.00 | 72.00 | 1,128,761 |
|
Jul 7, 2026
|
81.00 | 83.00 | 71.70 | 74.00 | 74.00 | 1,371,771 |
|
Jul 6, 2026
|
86.00 | 88.40 | 81.00 | 81.00 | 81.00 | 366,629 |
|
Jul 3, 2026
|
89.30 | 89.90 | 85.10 | 86.50 | 86.50 | 360,408 |
|
Jul 2, 2026
|
88.50 | 91.70 | 87.70 | 87.70 | 87.70 | 451,011 |
|
Jul 1, 2026
|
93.60 | 93.90 | 89.30 | 91.70 | 91.70 | 499,218 |
|
Jun 30, 2026
|
84.50 | 94.90 | 83.10 | 92.10 | 92.10 | 1,292,128 |
|
Jun 29, 2026
|
81.00 | 86.30 | 81.00 | 83.00 | 83.00 | 400,124 |
|
Jun 26, 2026
|
84.90 | 86.00 | 81.10 | 84.90 | 84.90 | 354,324 |
|
Jun 25, 2026
|
85.10 | 86.30 | 81.90 | 82.00 | 82.00 | 286,606 |
|
Jun 24, 2026
|
81.00 | 88.70 | 78.70 | 86.20 | 86.20 | 501,147 |
|
Jun 23, 2026
|
81.70 | 82.80 | 78.20 | 80.40 | 80.40 | 376,700 |
|
Jun 22, 2026
|
80.00 | 83.80 | 78.30 | 81.20 | 81.20 | 565,216 |
|
Jun 19, 2026
|
80.80 | 81.60 | 77.00 | 78.00 | 78.00 | 922,077 |
|
Jun 18, 2026
|
87.00 | 90.10 | 77.00 | 77.00 | 77.00 | 1,799,427 |
|
Jun 17, 2026
|
83.70 | 86.70 | 82.10 | 86.70 | 86.70 | 1,128,784 |
|
Jun 16, 2026
|
92.80 | 92.80 | 80.84 | 84.20 | 84.20 | 2,708,086 |
|
Jun 15, 2026
|
85.30 | 93.00 | 85.30 | 91.80 | 91.80 | 414,747 |
|
Jun 12, 2026
|
87.00 | 90.00 | 85.20 | 88.40 | 88.40 | 331,141 |
|
Jun 11, 2026
|
86.60 | 89.30 | 86.00 | 88.10 | 88.10 | 233,135 |
|
Jun 10, 2026
|
85.00 | 88.30 | 85.00 | 86.30 | 86.30 | 440,802 |
|
Jun 9, 2026
|
90.50 | 90.60 | 87.00 | 87.70 | 87.70 | 315,855 |
|
Jun 8, 2026
|
88.80 | 91.80 | 87.10 | 90.30 | 90.30 | 875,493 |
|
Jun 5, 2026
|
95.00 | 95.60 | 88.70 | 90.60 | 90.60 | 641,732 |
|
Jun 4, 2026
|
93.50 | 96.20 | 91.70 | 95.30 | 95.30 | 304,781 |
|
Jun 3, 2026
|
98.00 | 98.00 | 93.30 | 93.50 | 93.50 | 226,036 |
|
Jun 2, 2026
|
97.90 | 100.20 | 95.20 | 95.70 | 95.70 | 91,506 |
|
Jun 1, 2026
|
100.00 | 100.54 | 94.40 | 96.70 | 96.70 | 293,326 |
|
May 29, 2026
|
98.00 | 102.20 | 96.50 | 96.50 | 96.50 | 403,250 |
|
May 28, 2026
|
101.00 | 103.80 | 97.70 | 101.40 | 101.40 | 601,131 |
|
May 27, 2026
|
100.00 | 105.20 | 99.00 | 101.00 | 101.00 | 388,261 |
|
May 26, 2026
|
102.00 | 108.40 | 99.63 | 102.20 | 102.20 | 858,138 |
|
May 22, 2026
|
98.00 | 102.80 | 95.00 | 102.80 | 102.80 | 231,146 |
|
May 21, 2026
|
96.60 | 100.00 | 95.20 | 97.10 | 97.10 | 335,392 |
|
May 20, 2026
|
102.80 | 102.80 | 95.10 | 96.60 | 96.60 | 294,690 |
|
May 19, 2026
|
95.20 | 102.60 | 95.20 | 98.50 | 98.50 | 1,078,494 |
|
May 18, 2026
|
100.00 | 100.40 | 97.10 | 98.90 | 98.90 | 232,263 |
|
May 15, 2026
|
101.80 | 102.40 | 98.40 | 100.00 | 100.00 | 342,786 |
|
May 14, 2026
|
107.00 | 107.00 | 101.60 | 102.20 | 102.20 | 385,131 |
|
May 13, 2026
|
101.00 | 109.80 | 101.00 | 102.60 | 102.60 | 621,057 |
|
May 12, 2026
|
103.80 | 105.00 | 100.20 | 101.40 | 101.40 | 717,080 |
|
May 11, 2026
|
99.80 | 106.40 | 96.70 | 103.80 | 103.80 | 1,177,171 |
|
May 8, 2026
|
103.00 | 103.00 | 96.50 | 99.60 | 99.60 | 371,192 |
|
May 7, 2026
|
98.90 | 103.60 | 97.60 | 98.70 | 98.70 | 146,756 |
|
May 6, 2026
|
97.00 | 100.60 | 97.00 | 98.20 | 98.20 | 166,301 |
|
May 5, 2026
|
97.70 | 103.40 | 96.40 | 98.50 | 98.50 | 484,192 |
|
May 1, 2026
|
97.40 | 103.00 | 97.40 | 97.80 | 97.80 | 372,896 |
|
Apr 30, 2026
|
96.10 | 104.00 | 96.00 | 102.00 | 102.00 | 256,459 |
|
Apr 29, 2026
|
103.00 | 103.00 | 98.10 | 99.70 | 99.70 | 143,279 |
|
Apr 28, 2026
|
99.20 | 101.20 | 97.40 | 101.20 | 101.20 | 403,064 |
|
Apr 27, 2026
|
105.00 | 108.00 | 97.90 | 99.00 | 99.00 | 604,520 |
|
Apr 24, 2026
|
97.00 | 109.00 | 97.00 | 106.80 | 106.80 | 751,263 |
|
Apr 23, 2026
|
102.00 | 104.80 | 97.70 | 101.40 | 101.40 | 151,009 |
|
Apr 22, 2026
|
102.20 | 103.80 | 99.30 | 101.40 | 101.40 | 122,850 |
|
Apr 21, 2026
|
98.00 | 104.35 | 94.50 | 101.80 | 101.80 | 1,364,772 |
|
Apr 20, 2026
|
95.20 | 97.00 | 91.10 | 94.50 | 94.50 | 335,556 |
|
Apr 17, 2026
|
90.00 | 101.99 | 90.00 | 95.20 | 95.20 | 1,305,059 |
|
Apr 16, 2026
|
86.30 | 90.00 | 86.20 | 89.10 | 89.10 | 666,280 |
|
Apr 15, 2026
|
88.00 | 89.50 | 85.70 | 87.50 | 87.50 | 300,879 |
|
Apr 14, 2026
|
92.40 | 94.50 | 84.00 | 85.20 | 85.20 | 856,563 |
|
Apr 13, 2026
|
90.00 | 92.90 | 87.00 | 91.30 | 91.30 | 720,447 |
|
Apr 10, 2026
|
94.50 | 99.70 | 93.50 | 93.90 | 93.90 | 100,869 |
|
Apr 9, 2026
|
92.90 | 96.70 | 91.40 | 93.40 | 93.40 | 351,959 |
|
Apr 8, 2026
|
94.10 | 99.29 | 93.60 | 93.60 | 93.60 | 693,967 |
|
Apr 7, 2026
|
88.20 | 97.50 | 88.20 | 90.80 | 90.80 | 1,024,418 |
|
Apr 2, 2026
|
91.40 | 93.93 | 88.00 | 91.00 | 91.00 | 498,062 |
|
Apr 1, 2026
|
93.20 | 98.00 | 92.80 | 93.60 | 93.60 | 513,954 |
|
Mar 31, 2026
|
86.20 | 93.72 | 86.20 | 91.00 | 91.00 | 759,898 |
|
Mar 30, 2026
|
89.20 | 92.13 | 86.80 | 88.80 | 88.80 | 620,279 |
|
Mar 27, 2026
|
91.40 | 94.20 | 87.18 | 90.00 | 90.00 | 462,340 |
|
Mar 26, 2026
|
93.00 | 95.40 | 90.60 | 91.60 | 91.60 | 341,924 |
|
Mar 25, 2026
|
94.80 | 96.00 | 92.60 | 95.00 | 95.00 | 193,656 |
|
Mar 24, 2026
|
93.20 | 96.00 | 92.00 | 93.20 | 93.20 | 269,601 |
|
Mar 23, 2026
|
87.80 | 99.00 | 83.00 | 96.40 | 96.40 | 835,054 |
|
Mar 20, 2026
|
90.00 | 95.00 | 90.00 | 90.00 | 90.00 | 273,454 |
|
Mar 19, 2026
|
92.60 | 94.80 | 89.00 | 90.80 | 90.80 | 650,575 |
|
Mar 18, 2026
|
97.60 | 101.50 | 93.60 | 93.60 | 93.60 | 652,491 |
|
Mar 17, 2026
|
90.00 | 98.22 | 89.00 | 97.40 | 97.40 | 372,144 |
|
Mar 16, 2026
|
97.00 | 97.00 | 90.00 | 90.00 | 90.00 | 465,445 |
|
Mar 13, 2026
|
98.80 | 98.80 | 93.00 | 94.80 | 94.80 | 417,371 |
|
Mar 12, 2026
|
105.00 | 105.00 | 98.00 | 100.50 | 100.50 | 454,941 |
|
Mar 11, 2026
|
104.50 | 107.50 | 100.50 | 104.00 | 104.00 | 326,973 |
|
Mar 10, 2026
|
98.00 | 103.57 | 97.40 | 100.00 | 100.00 | 697,686 |
|
Mar 9, 2026
|
93.40 | 102.50 | 89.40 | 97.60 | 97.60 | 1,145,553 |
|
Mar 6, 2026
|
96.80 | 103.50 | 94.60 | 97.80 | 97.80 | 415,774 |
|
Mar 5, 2026
|
103.00 | 106.50 | 94.40 | 96.00 | 96.00 | 1,197,125 |
|
Mar 4, 2026
|
108.50 | 111.00 | 101.50 | 103.00 | 103.00 | 849,613 |
|
Mar 3, 2026
|
114.00 | 114.00 | 102.50 | 104.50 | 104.50 | 749,306 |
|
Mar 2, 2026
|
117.50 | 115.50 | 111.00 | 112.50 | 112.50 | 440,216 |
|
Feb 27, 2026
|
111.00 | 120.00 | 110.50 | 116.00 | 116.00 | 522,569 |
|
Feb 26, 2026
|
118.50 | 119.00 | 111.50 | 113.00 | 113.00 | 427,064 |
|
Feb 25, 2026
|
111.00 | 117.52 | 110.50 | 116.50 | 116.50 | 975,135 |
|
Feb 24, 2026
|
106.00 | 110.00 | 105.00 | 109.50 | 109.50 | 281,846 |
|
Feb 23, 2026
|
110.50 | 113.00 | 106.50 | 110.00 | 110.00 | 328,913 |
|
Feb 20, 2026
|
110.00 | 113.00 | 107.50 | 110.50 | 110.50 | 463,464 |
|
Feb 19, 2026
|
109.50 | 113.50 | 105.00 | 108.00 | 108.00 | 468,639 |
|
Feb 18, 2026
|
112.50 | 117.00 | 106.50 | 109.50 | 109.50 | 359,119 |
|
Feb 17, 2026
|
117.50 | 121.58 | 109.00 | 111.50 | 111.50 | 688,018 |
|
Feb 16, 2026
|
117.50 | 121.00 | 113.50 | 118.00 | 118.00 | 553,140 |
|
Feb 13, 2026
|
116.00 | 117.50 | 111.50 | 117.50 | 117.50 | 643,268 |
|
Feb 12, 2026
|
116.00 | 122.00 | 110.35 | 112.50 | 112.50 | 1,353,407 |
|
Feb 11, 2026
|
108.00 | 116.50 | 104.50 | 115.00 | 115.00 | 1,795,737 |
|
Feb 10, 2026
|
98.40 | 108.00 | 98.39 | 106.00 | 106.00 | 733,218 |
|
Feb 9, 2026
|
97.00 | 100.50 | 97.00 | 98.60 | 98.60 | 278,685 |
|
Feb 6, 2026
|
97.60 | 99.00 | 92.60 | 97.00 | 97.00 | 390,078 |
|
Feb 5, 2026
|
102.50 | 102.50 | 95.70 | 96.40 | 96.40 | 477,954 |
|
Feb 4, 2026
|
105.00 | 108.84 | 102.00 | 102.50 | 102.50 | 446,108 |
|
Feb 3, 2026
|
104.00 | 108.19 | 101.00 | 103.00 | 103.00 | 475,662 |
|
Feb 2, 2026
|
98.40 | 104.00 | 94.20 | 103.00 | 103.00 | 730,688 |
|
Jan 30, 2026
|
101.50 | 107.00 | 100.00 | 102.50 | 102.50 | 1,022,533 |
|
Jan 29, 2026
|
112.00 | 114.50 | 102.50 | 104.50 | 104.50 | 1,634,911 |
|
Jan 28, 2026
|
107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 1,292,671 |
|
Jan 27, 2026
|
109.50 | 109.50 | 103.00 | 107.00 | 107.00 | 807,127 |
|
Jan 26, 2026
|
105.00 | 113.00 | 101.00 | 109.50 | 109.50 | 1,587,806 |
|
Jan 23, 2026
|
107.00 | 107.00 | 98.80 | 102.00 | 102.00 | 778,070 |
|
Jan 22, 2026
|
99.00 | 105.50 | 96.00 | 104.50 | 104.50 | 864,013 |
|
Jan 21, 2026
|
92.00 | 100.00 | 89.20 | 98.80 | 98.80 | 1,033,381 |
|
Jan 20, 2026
|
90.20 | 92.20 | 86.00 | 90.20 | 90.20 | 884,309 |
|
Jan 19, 2026
|
94.60 | 95.80 | 88.08 | 90.20 | 90.20 | 1,111,455 |
|
Jan 16, 2026
|
98.00 | 98.00 | 91.80 | 93.80 | 93.80 | 534,186 |
|
Jan 15, 2026
|
92.00 | 98.00 | 90.60 | 97.80 | 97.80 | 1,333,371 |
|
Jan 14, 2026
|
88.20 | 92.60 | 88.20 | 92.60 | 92.60 | 396,599 |
|
Jan 13, 2026
|
90.20 | 93.00 | 88.00 | 90.80 | 90.80 | 500,429 |
|
Jan 12, 2026
|
90.40 | 95.00 | 88.20 | 94.20 | 94.20 | 738,454 |
|
Jan 9, 2026
|
85.40 | 89.80 | 84.40 | 88.80 | 88.80 | 543,872 |
|
Jan 8, 2026
|
87.00 | 89.60 | 83.40 | 84.40 | 84.40 | 287,494 |
|
Jan 7, 2026
|
90.00 | 90.88 | 87.00 | 88.60 | 88.60 | 440,038 |
|
Jan 6, 2026
|
85.00 | 90.00 | 85.00 | 87.60 | 87.60 | 775,391 |
|
Jan 5, 2026
|
88.20 | 91.60 | 83.40 | 85.60 | 85.60 | 747,648 |
|
Jan 2, 2026
|
87.20 | 92.60 | 86.40 | 88.20 | 88.20 | 219,528 |
|
Dec 31, 2025
|
89.80 | 89.80 | 86.00 | 88.40 | 88.40 | 369,616 |
|
Dec 30, 2025
|
87.20 | 90.80 | 86.00 | 89.80 | 89.80 | 414,335 |
|
Dec 29, 2025
|
89.00 | 93.00 | 86.40 | 87.60 | 87.60 | 956,537 |
|
Dec 24, 2025
|
90.00 | 95.40 | 88.20 | 88.80 | 88.80 | 341,021 |
|
Dec 23, 2025
|
95.40 | 95.40 | 90.00 | 91.00 | 91.00 | 993,541 |
|
Dec 22, 2025
|
93.20 | 96.00 | 90.20 | 93.80 | 93.80 | 829,190 |
|
Dec 19, 2025
|
90.00 | 95.00 | 88.60 | 94.80 | 94.80 | 1,217,359 |
|
Dec 18, 2025
|
89.20 | 92.20 | 85.20 | 88.00 | 88.00 | 345,921 |
|
Dec 17, 2025
|
90.80 | 93.80 | 88.20 | 89.20 | 89.20 | 568,485 |
|
Dec 16, 2025
|
95.00 | 98.75 | 90.00 | 90.00 | 90.00 | 489,386 |
|
Dec 15, 2025
|
100.50 | 102.00 | 94.60 | 96.00 | 96.00 | 300,540 |
|
Dec 12, 2025
|
96.00 | 105.00 | 94.00 | 100.00 | 100.00 | 652,209 |
|
Dec 11, 2025
|
96.20 | 97.57 | 91.80 | 93.40 | 93.40 | 624,888 |
|
Dec 10, 2025
|
95.00 | 99.40 | 94.89 | 95.80 | 95.80 | 612,287 |
|
Dec 9, 2025
|
99.40 | 101.19 | 92.40 | 95.00 | 95.00 | 812,866 |
|
Dec 8, 2025
|
103.00 | 103.50 | 97.20 | 98.60 | 98.60 | 918,624 |
|
Dec 5, 2025
|
102.00 | 106.50 | 100.00 | 103.50 | 103.50 | 435,331 |
|
Dec 4, 2025
|
102.50 | 106.00 | 100.00 | 101.50 | 101.50 | 651,724 |
|
Dec 3, 2025
|
98.20 | 104.50 | 97.20 | 102.50 | 102.50 | 761,963 |
|
Dec 2, 2025
|
101.00 | 101.00 | 93.88 | 97.20 | 97.20 | 575,024 |
|
Dec 1, 2025
|
98.20 | 100.00 | 95.60 | 96.20 | 96.20 | 405,730 |
|
Nov 28, 2025
|
99.00 | 99.60 | 95.86 | 97.80 | 97.80 | 358,904 |
|
Nov 27, 2025
|
92.40 | 100.00 | 92.40 | 97.60 | 97.60 | 1,883,626 |
|
Nov 26, 2025
|
90.00 | 92.00 | 85.97 | 90.40 | 90.40 | 1,357,501 |
|
Nov 25, 2025
|
88.80 | 90.80 | 86.40 | 88.00 | 88.00 | 701,917 |
|
Nov 24, 2025
|
90.40 | 93.60 | 89.20 | 90.00 | 90.00 | 622,396 |
|
Nov 21, 2025
|
90.80 | 94.20 | 86.80 | 89.40 | 89.40 | 1,095,705 |
|
Nov 20, 2025
|
98.20 | 101.00 | 93.00 | 94.20 | 94.20 | 481,101 |
|
Nov 19, 2025
|
92.00 | 99.18 | 92.00 | 97.00 | 97.00 | 542,089 |
|
Nov 18, 2025
|
92.00 | 94.20 | 84.60 | 94.00 | 94.00 | 1,368,087 |
|
Nov 17, 2025
|
98.00 | 108.00 | 93.20 | 93.20 | 93.20 | 898,170 |
|
Nov 14, 2025
|
98.00 | 98.00 | 90.39 | 95.40 | 95.40 | 1,561,224 |
|
Nov 13, 2025
|
102.00 | 106.00 | 97.20 | 99.20 | 99.20 | 799,346 |
|
Nov 12, 2025
|
106.00 | 109.00 | 98.80 | 101.00 | 101.00 | 656,899 |
|
Nov 11, 2025
|
102.00 | 109.50 | 101.00 | 106.50 | 106.50 | 865,630 |
|
Nov 10, 2025
|
103.00 | 110.50 | 101.00 | 101.00 | 101.00 | 1,425,609 |
|
Nov 7, 2025
|
98.00 | 105.50 | 97.60 | 100.50 | 100.50 | 928,140 |
|
Nov 6, 2025
|
100.00 | 102.50 | 93.40 | 97.60 | 97.60 | 1,027,577 |
|
Nov 5, 2025
|
104.00 | 107.00 | 98.67 | 101.00 | 101.00 | 1,150,461 |
|
Nov 4, 2025
|
112.00 | 114.50 | 102.00 | 105.50 | 105.50 | 2,155,179 |
|
Nov 3, 2025
|
121.50 | 126.00 | 110.00 | 112.00 | 112.00 | 1,653,916 |
|
Oct 31, 2025
|
110.00 | 129.50 | 106.50 | 121.50 | 121.50 | 2,166,519 |
|
Oct 30, 2025
|
108.50 | 116.00 | 101.26 | 106.50 | 106.50 | 3,433,804 |
