FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Sloman Neptun Schiffahrts AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
10.50600 -0.06 |
10.56 | 10.47 | 10.53 | 3,089 |
| 19 Oct 26 |
10.56400 +0.05 |
10.56 | 10.49 | 10.55 | 148 |
| 16 Oct 26 |
10.51000 -0.07 |
10.58 | 10.51 | 10.58 | 3,407 |
| 15 Oct 26 |
10.57800 -0.13 |
10.59 | 10.48 | 10.52 | 8,772 |
| 14 Oct 26 |
10.70400 +0.01 |
10.75 | 10.70 | 10.72 | 610 |
| 13 Oct 26 |
10.69600 -0.03 |
10.73 | 10.69 | 10.70 | 178 |
| 12 Oct 26 |
10.72400 +0.04 |
10.74 | 10.72 | 10.73 | 88 |
| 09 Oct 26 |
10.68000 +0.00 |
10.70 | 10.65 | 10.66 | 10,109 |
| 08 Oct 26 |
10.68400 -0.02 |
10.70 | 10.68 | 10.69 | 2,453 |
| 07 Oct 26 |
10.70200 +0.02 |
10.74 | 10.68 | 10.70 | 355 |
| 06 Oct 26 |
10.68600 +0.06 |
10.69 | 10.65 | 10.66 | 188 |
| 05 Oct 26 |
10.62200 +0.10 |
10.63 | 10.58 | 10.59 | 109 |
| 02 Oct 26 |
10.52000 +0.10 |
10.56 | 10.47 | 10.47 | 272 |
| 01 Oct 26 |
10.41800 -0.04 |
10.47 | 10.40 | 10.46 | 5,399 |
| 30 Sep 26 |
10.45400 +0.06 |
10.45 | 10.36 | 10.38 | 89 |
| 29 Sep 26 |
10.39400 +0.01 |
10.42 | 10.39 | 10.40 | 257 |
| 28 Sep 26 |
10.38600 -0.02 |
10.43 | 10.38 | 10.42 | 307 |
| 25 Sep 26 |
10.40800 +0.05 |
10.42 | 10.39 | 10.41 | 163 |
| 24 Sep 26 |
10.35600 -0.04 |
10.38 | 10.34 | 10.34 | 41 |
| 23 Sep 26 |
10.39800 -0.03 |
10.46 | 10.40 | 10.46 | 296 |
| 22 Sep 26 |
10.42800 +0.09 |
10.43 | 10.42 | 10.42 | 137 |
| 21 Sep 26 |
10.34000 +0.15 |
10.34 | 10.27 | 10.28 | 543 |
| 18 Sep 26 |
10.18600 +0.01 |
10.24 | 10.18 | 10.24 | 536 |
| 17 Sep 26 |
10.17800 +0.09 |
10.18 | 10.14 | 10.14 | 1,708 |
| 16 Sep 26 |
10.09000 +0.05 |
10.09 | 10.07 | 10.08 | 212 |
| 15 Sep 26 |
10.03600 -0.05 |
10.08 | 10.04 | 10.07 | 568 |
| 14 Sep 26 |
10.08800 -0.02 |
10.09 | 10.05 | 10.05 | 50 |
| 11 Sep 26 |
10.11000 +0.11 |
10.11 | 10.04 | 10.04 | 50 |
| 10 Sep 26 |
9.99500 -0.02 |
10.04 | 9.99 | 10.03 | 1,188 |
| 09 Sep 26 |
10.01000 -0.06 |
10.07 | 10.01 | 10.07 | 49 |
| 08 Sep 26 |
10.07200 -0.02 |
10.11 | 10.07 | 10.09 | 270 |
| 07 Sep 26 |
10.09000 -0.01 |
10.13 | 10.09 | 10.13 | 22 |
| 04 Sep 26 |
10.09800 -0.07 |
10.19 | 10.10 | 10.18 | 85 |
| 03 Sep 26 |
10.16600 +0.06 |
10.17 | 10.05 | 10.07 | 2,336 |
| 02 Sep 26 |
10.10400 +0.05 |
10.10 | 10.02 | 10.05 | 13 |
| 01 Sep 26 |
10.05200 +0.01 |
10.08 | 10.02 | 10.08 | 14 |
| 31 Aug 26 |
10.04000 -0.13 |
10.11 | 10.04 | 10.11 | 72 |
| 28 Aug 26 |
10.17000 +0.13 |
10.17 | 10.05 | 10.06 | 1,614 |
| 27 Aug 26 |
10.03600 +0.08 |
10.04 | 9.99 | 9.99 | 602 |
| 26 Aug 26 |
9.95400 +0.00 |
9.97 | 9.95 | 9.97 | 12 |
| 25 Aug 26 |
9.95300 +0.01 |
9.98 | 9.94 | 9.98 | 2,243 |
| 24 Aug 26 |
9.94600 -0.02 |
9.95 | 9.93 | 9.94 | 28 |
| 21 Aug 26 |
9.96500 +0.01 |
9.97 | 9.92 | 9.92 | 747 |
| 20 Aug 26 |
9.95500 -0.08 |
10.02 | 9.95 | 10.02 | 747 |
| 19 Aug 26 |
10.03600 -0.02 |
10.06 | 10.04 | 10.04 | 747 |
| 18 Aug 26 |
10.05200 -0.09 |
10.07 | 10.05 | 10.07 | 230 |
| 17 Aug 26 |
10.13800 -0.02 |
10.18 | 10.14 | 10.18 | 4 |
| 14 Aug 26 |
10.15800 -0.05 |
10.23 | 10.16 | 10.23 | 523 |
| 13 Aug 26 |
10.21200 +0.06 |
10.22 | 10.18 | 10.19 | 523 |
| 12 Aug 26 |
10.15400 -0.03 |
10.17 | 10.15 | 10.16 | 172 |
| 11 Aug 26 |
10.18600 -0.02 |
10.23 | 10.19 | 10.20 | 172 |
| 10 Aug 26 |
10.20400 +0.00 |
10.23 | 10.20 | 10.22 | 172 |
| 07 Aug 26 |
10.20200 +0.03 |
10.20 | 10.18 | 10.18 | 6,422 |
| 06 Aug 26 |
10.17200 -0.01 |
10.18 | 10.17 | 10.18 | 4,544 |
| 05 Aug 26 |
10.18400 +0.04 |
10.24 | 10.18 | 10.21 | 808 |
| 04 Aug 26 |
10.14200 +0.14 |
10.14 | 10.01 | 10.03 | 135 |
| 03 Aug 26 |
9.99900 +0.24 |
10.00 | 9.88 | 9.88 | 204 |
| 31 Jul 26 |
9.76300 +0.07 |
9.82 | 9.76 | 9.79 | 488 |
| 30 Jul 26 |
9.68800 -0.08 |
9.69 | 9.67 | 9.67 | 3,067 |
| 29 Jul 26 |
9.76900 -0.09 |
9.87 | 9.77 | 9.86 | 199 |
| 28 Jul 26 |
9.85600 +0.05 |
9.86 | 9.79 | 9.79 | 23 |
| 27 Jul 26 |
9.80300 -0.06 |
9.91 | 9.79 | 9.90 | 1,089 |
| 24 Jul 26 |
9.86600 +0.07 |
9.87 | 9.81 | 9.81 | 618 |
| 23 Jul 26 |
9.79100 -0.19 |
9.91 | 9.79 | 9.91 | 618 |
| 22 Jul 26 |
9.97900 +0.02 |
9.98 | 9.93 | 9.93 | 2,200 |
| 21 Jul 26 |
9.96300 +0.02 |
9.96 | 9.92 | 9.93 | 2,200 |
| 20 Jul 26 |
9.94000 +0.05 |
9.94 | 9.88 | 9.88 | 3,486 |
| 17 Jul 26 |
9.89000 -0.14 |
9.91 | 9.89 | 9.89 | 3,486 |
| 16 Jul 26 |
10.02800 +0.01 |
10.03 | 10.01 | 10.03 | 95 |
| 15 Jul 26 |
10.01600 +0.07 |
10.02 | 10.00 | 10.01 | 21 |
| 14 Jul 26 |
9.94900 -0.06 |
9.98 | 9.94 | 9.98 | 5,428 |
| 13 Jul 26 |
10.00600 +0.03 |
10.01 | 9.98 | 9.99 | 12,837 |
| 10 Jul 26 |
9.97900 +0.07 |
9.98 | 9.94 | 9.94 | 15 |
| 09 Jul 26 |
9.91400 +0.06 |
9.92 | 9.90 | 9.92 | 15 |
| 08 Jul 26 |
9.85100 -0.03 |
9.90 | 9.84 | 9.89 | 5 |
| 07 Jul 26 |
9.88200 -0.06 |
9.93 | 9.88 | 9.93 | 215 |
| 06 Jul 26 |
9.93800 +0.06 |
9.94 | 9.90 | 9.90 | 277 |
| 03 Jul 26 |
9.87400 +0.02 |
9.90 | 9.86 | 9.87 | 244 |
| 02 Jul 26 |
9.85300 -0.06 |
9.87 | 9.85 | 9.87 | 5,351 |
| 01 Jul 26 |
9.91600 +0.10 |
9.92 | 9.83 | 9.83 | 17,504 |
| 30 Jun 26 |
9.81700 +0.09 |
9.82 | 9.81 | 9.81 | 64 |
| 29 Jun 26 |
9.72800 +0.03 |
9.74 | 9.70 | 9.70 | 279 |
| 26 Jun 26 |
9.69600 +0.01 |
9.70 | 9.60 | 9.64 | 1,121 |
| 25 Jun 26 |
9.68200 -0.15 |
9.81 | 9.68 | 9.80 | 331 |
| 24 Jun 26 |
9.82900 +0.07 |
9.83 | 9.78 | 9.78 | 331 |
| 23 Jun 26 |
9.76100 -0.08 |
9.79 | 9.71 | 9.71 | 64 |
| 22 Jun 26 |
9.84200 -0.03 |
9.89 | 9.84 | 9.89 | 21 |
| 19 Jun 26 |
9.87600 +0.05 |
9.88 | 9.85 | 9.87 | 41 |
| 18 Jun 26 |
9.83100 +0.06 |
9.88 | 9.81 | 9.81 | 1,498 |
| 17 Jun 26 |
9.76700 -0.04 |
9.80 | 9.77 | 9.80 | 101 |
| 16 Jun 26 |
9.80600 -0.04 |
9.84 | 9.81 | 9.84 | 1,779 |
| 15 Jun 26 |
9.84200 +0.15 |
9.84 | 9.76 | 9.77 | 1,779 |
| 12 Jun 26 |
9.68800 +0.14 |
9.70 | 9.63 | 9.63 | 1,838 |
| 11 Jun 26 |
9.54400 -0.03 |
9.60 | 9.54 | 9.57 | 509 |
| 10 Jun 26 |
9.57500 -0.03 |
9.63 | 9.57 | 9.63 | 3 |
| 09 Jun 26 |
9.60200 -0.18 |
9.77 | 9.60 | 9.77 | 2,103 |
| 08 Jun 26 |
9.78200 -0.07 |
9.78 | 9.77 | 9.77 | 10 |
| 05 Jun 26 |
9.85300 -0.05 |
9.87 | 9.85 | 9.86 | 255 |
| 04 Jun 26 |
9.90500 -0.01 |
9.90 | 9.83 | 9.88 | 255 |
| 03 Jun 26 |
9.91900 -0.06 |
9.98 | 9.92 | 9.97 | 951 |
| 02 Jun 26 |
9.98200 +0.01 |
9.98 | 9.94 | 9.95 | 124 |
| 01 Jun 26 |
9.96800 +0.04 |
10.00 | 9.97 | 9.98 | 59 |
| 29 May 26 |
9.92600 +0.03 |
9.94 | 9.93 | 9.93 | 146 |
| 28 May 26 |
9.89600 +0.05 |
9.90 | 9.86 | 9.87 | 600 |
| 27 May 26 |
9.84300 -0.01 |
9.88 | 9.84 | 9.85 | 600 |
| 26 May 26 |
9.85100 -0.02 |
9.88 | 9.85 | 9.85 | 229 |
| 25 May 26 |
9.87500 +0.02 |
9.89 | 9.88 | 9.88 | 317 |
| 22 May 26 |
9.85600 +0.10 |
9.86 | 9.83 | 9.83 | 140 |
| 21 May 26 |
9.75600 +0.00 |
9.77 | 9.76 | 9.77 | 99 |
| 20 May 26 |
9.75200 +0.07 |
9.75 | 9.72 | 9.72 | 48 |
| 19 May 26 |
9.67800 -0.02 |
9.72 | 9.68 | 9.72 | 16 |
| 18 May 26 |
9.70100 -0.09 |
9.70 | 9.70 | 9.70 | 16 |
| 15 May 26 |
9.79000 -0.06 |
9.81 | 9.77 | 9.81 | 60 |
| 14 May 26 |
9.84700 +0.16 |
9.85 | 9.75 | 9.75 | 48 |
| 13 May 26 |
9.68200 +0.13 |
9.68 | 9.64 | 9.64 | 48 |
| 12 May 26 |
9.55600 -0.07 |
9.60 | 9.56 | 9.58 | 5,007 |
| 11 May 26 |
9.62100 +0.05 |
9.62 | 9.57 | 9.57 | 492 |
| 08 May 26 |
9.57000 +0.02 |
9.57 | 9.54 | 9.55 | 328 |
| 07 May 26 |
9.54600 +0.06 |
9.55 | 9.52 | 9.53 | 124 |
| 06 May 26 |
9.48300 +0.10 |
9.48 | 9.40 | 9.40 | 164 |
| 05 May 26 |
9.38700 +0.08 |
9.39 | 9.36 | 9.36 | 250 |
| 04 May 26 |
9.30700 +0.07 |
9.35 | 9.31 | 9.35 | 295 |
| 30 Apr 26 |
9.23300 -0.01 |
9.28 | 9.23 | 9.26 | 84 |
| 29 Apr 26 |
9.23800 +0.04 |
9.25 | 9.23 | 9.25 | 1,080 |
| 28 Apr 26 |
9.19900 +0.00 |
9.26 | 9.20 | 9.26 | 1,080 |
| 27 Apr 26 |
9.20300 +0.00 |
9.22 | 9.20 | 9.21 | 246 |
| 24 Apr 26 |
9.20700 +0.02 |
9.21 | 9.18 | 9.19 | 29 |
| 23 Apr 26 |
9.18900 +0.03 |
9.19 | 9.14 | 9.16 | 1,930 |
| 22 Apr 26 |
9.16100 +0.08 |
9.16 | 9.09 | 9.09 | 125 |
| 21 Apr 26 |
9.08000 +0.02 |
9.13 | 9.08 | 9.10 | 23 |
| 20 Apr 26 |
9.05600 -0.05 |
9.08 | 9.06 | 9.08 | 737 |
| 17 Apr 26 |
9.11000 +0.10 |
9.11 | 9.02 | 9.02 | 1,046 |
| 16 Apr 26 |
9.01000 +0.07 |
9.01 | 9.00 | 9.00 | 222 |
| 15 Apr 26 |
8.93700 +0.10 |
8.94 | 8.89 | 8.89 | 222 |
| 14 Apr 26 |
8.84000 +0.10 |
8.84 | 8.76 | 8.76 | 222 |
| 13 Apr 26 |
8.74100 +0.00 |
8.74 | 8.69 | 8.70 | 1,645 |
| 10 Apr 26 |
8.73900 +0.05 |
8.74 | 8.72 | 8.74 | 120 |
| 09 Apr 26 |
8.68700 +0.04 |
8.69 | 8.65 | 8.67 | 385 |
| 08 Apr 26 |
8.64500 +0.18 |
8.70 | 8.65 | 8.69 | 385 |
| 07 Apr 26 |
8.46100 -0.05 |
8.53 | 8.46 | 8.53 | 8,403 |
| 02 Apr 26 |
8.50700 +0.01 |
8.51 | 8.42 | 8.42 | 2,474 |
| 01 Apr 26 |
8.49300 +0.15 |
8.49 | 8.48 | 8.49 | 12,700 |
| 31 Mar 26 |
8.34500 +0.01 |
8.35 | 8.31 | 8.31 | 6,524 |
| 30 Mar 26 |
8.33500 +0.03 |
8.34 | 8.27 | 8.27 | 6,524 |
| 27 Mar 26 |
8.30000 -0.15 |
8.43 | 8.30 | 8.43 | 1,426 |
| 26 Mar 26 |
8.44800 -0.09 |
8.51 | 8.45 | 8.51 | 1,426 |
| 25 Mar 26 |
8.54000 +0.06 |
8.54 | 8.52 | 8.53 | 1,426 |
| 24 Mar 26 |
8.48300 -0.03 |
8.51 | 8.48 | 8.51 | 1 |
| 23 Mar 26 |
8.51600 +0.02 |
8.56 | 8.39 | 8.39 | 12,800 |
| 20 Mar 26 |
8.49600 -0.06 |
8.56 | 8.50 | 8.56 | 200 |
| 19 Mar 26 |
8.55800 -0.12 |
8.65 | 8.56 | 8.65 | 59 |
| 18 Mar 26 |
8.68100 -0.07 |
8.78 | 8.68 | 8.78 | 0 |
| 17 Mar 26 |
8.75200 -0.01 |
8.77 | 8.73 | 8.74 | 20 |
| 16 Mar 26 |
8.75700 +0.00 |
8.76 | 8.74 | 8.76 | 56 |
| 13 Mar 26 |
8.75300 -0.01 |
8.81 | 8.75 | 8.75 | 0 |
| 12 Mar 26 |
8.76500 -0.05 |
8.80 | 8.77 | 8.80 | 66 |
| 11 Mar 26 |
8.81300 +0.00 |
8.81 | 8.80 | 8.80 | 1 |
| 10 Mar 26 |
8.81000 +0.09 |
8.81 | 8.76 | 8.79 | 134 |
| 09 Mar 26 |
8.72500 -0.03 |
8.73 | 8.65 | 8.65 | 260 |
| 06 Mar 26 |
8.75100 -0.09 |
8.84 | 8.75 | 8.84 | 782 |
| 05 Mar 26 |
8.83900 -0.01 |
8.85 | 8.84 | 8.84 | 220 |
| 04 Mar 26 |
8.84500 +0.10 |
8.85 | 8.77 | 8.77 | 220 |
| 03 Mar 26 |
8.74900 -0.01 |
8.75 | 8.72 | 8.72 | 220 |
| 02 Mar 26 |
8.76100 +0.08 |
8.76 | 8.58 | 8.61 | 220 |
| 27 Feb 26 |
8.68100 -0.07 |
8.72 | 8.68 | 8.72 | 2,500 |
| 26 Feb 26 |
8.74900 -0.05 |
8.82 | 8.75 | 8.81 | 2,500 |
| 25 Feb 26 |
8.80200 +0.08 |
8.80 | 8.75 | 8.75 | 6,666 |
| 24 Feb 26 |
8.72600 +0.04 |
8.73 | 8.70 | 8.70 | 6,666 |
| 23 Feb 26 |
8.68800 -0.06 |
8.74 | 8.69 | 8.70 | 6,666 |
| 20 Feb 26 |
8.75200 +0.01 |
8.76 | 8.72 | 8.76 | 6,666 |
| 19 Feb 26 |
8.74300 +0.00 |
8.74 | 8.71 | 8.73 | 682 |
| 18 Feb 26 |
8.74100 +0.10 |
8.74 | 8.69 | 8.69 | 682 |
| 17 Feb 26 |
8.63700 +0.02 |
8.64 | 8.60 | 8.62 | 4,874 |
| 16 Feb 26 |
8.61300 -0.02 |
8.64 | 8.61 | 8.63 | 425 |
| 13 Feb 26 |
8.63800 -0.06 |
8.64 | 8.63 | 8.64 | 500 |
| 12 Feb 26 |
8.69700 -0.11 |
8.81 | 8.70 | 8.81 | 500 |
| 11 Feb 26 |
8.80900 -0.02 |
8.84 | 8.80 | 8.80 | 507 |
| 10 Feb 26 |
8.83300 -0.01 |
8.85 | 8.83 | 8.83 | 511 |
| 09 Feb 26 |
8.84600 +0.03 |
8.85 | 8.80 | 8.84 | 511 |
| 06 Feb 26 |
8.81200 +0.06 |
8.81 | 8.67 | 8.67 | 143 |
| 05 Feb 26 |
8.75200 -0.10 |
8.85 | 8.75 | 8.84 | 300 |
| 04 Feb 26 |
8.85000 -0.04 |
8.89 | 8.85 | 8.86 | 300 |
| 03 Feb 26 |
8.88800 -0.07 |
8.98 | 8.89 | 8.98 | 300 |
| 02 Feb 26 |
8.95700 +0.11 |
8.96 | 8.79 | 8.79 | 3,375 |
| 30 Jan 26 |
8.85100 +0.13 |
8.85 | 8.74 | 8.74 | 79 |
| 29 Jan 26 |
8.72500 -0.12 |
8.85 | 8.73 | 8.83 | 10 |
| 28 Jan 26 |
8.84600 +0.01 |
8.85 | 8.83 | 8.85 | 62 |
| 27 Jan 26 |
8.83400 -0.03 |
8.90 | 8.83 | 8.90 | 572 |
| 26 Jan 26 |
8.86100 -0.05 |
8.86 | 8.80 | 8.83 | 572 |
| 23 Jan 26 |
8.91100 +0.01 |
8.91 | 8.88 | 8.91 | 1,269 |
| 22 Jan 26 |
8.90400 +0.07 |
8.90 | 8.90 | 8.90 | 624 |
| 21 Jan 26 |
8.83200 -0.01 |
8.83 | 8.74 | 8.79 | 624 |
| 20 Jan 26 |
8.84100 -0.08 |
8.86 | 8.80 | 8.86 | 3 |
| 19 Jan 26 |
8.91700 -0.16 |
8.95 | 8.92 | 8.95 | 983 |
| 16 Jan 26 |
9.07700 -0.02 |
9.09 | 9.06 | 9.09 | 5 |
| 15 Jan 26 |
9.09600 +0.11 |
9.10 | 9.04 | 9.04 | 5 |
| 14 Jan 26 |
8.98800 -0.11 |
9.07 | 8.98 | 9.07 | 36 |
| 13 Jan 26 |
9.09800 +0.02 |
9.11 | 9.09 | 9.09 | 8 |
| 12 Jan 26 |
9.08000 -0.02 |
9.08 | 9.01 | 9.02 | 551 |
| 09 Jan 26 |
9.09500 +0.05 |
9.10 | 9.06 | 9.06 | 551 |
| 08 Jan 26 |
9.04500 -0.02 |
9.05 | 9.03 | 9.03 | 635 |
| 07 Jan 26 |
9.07000 +0.06 |
9.07 | 9.03 | 9.03 | 1,161 |
| 06 Jan 26 |
9.01400 +0.00 |
9.01 | 8.99 | 8.99 | 5 |
| 05 Jan 26 |
9.01000 +0.09 |
9.01 | 8.99 | 8.99 | 2,203 |
| 02 Jan 26 |
8.92300 -0.06 |
9.02 | 8.92 | 9.00 | 2,203 |
| 30 Dec 25 |
8.98800 +0.00 |
9.01 | 8.98 | 8.98 | 300 |
| 29 Dec 25 |
8.98600 +0.02 |
9.00 | 8.99 | 9.00 | 32 |
| 23 Dec 25 |
8.97100 +0.01 |
8.98 | 8.91 | 8.92 | 319 |
| 22 Dec 25 |
8.95700 +0.04 |
8.96 | 8.94 | 8.95 | 28 |
| 19 Dec 25 |
8.91800 +0.04 |
8.92 | 8.86 | 8.88 | 109 |
| 18 Dec 25 |
8.87800 +0.10 |
8.88 | 8.78 | 8.78 | 553 |
| 17 Dec 25 |
8.77500 -0.04 |
8.91 | 8.77 | 8.89 | 553 |
| 16 Dec 25 |
8.81400 -0.06 |
8.85 | 8.81 | 8.82 | 751 |
| 15 Dec 25 |
8.87700 +0.00 |
8.92 | 8.88 | 8.92 | 4,388 |
| 12 Dec 25 |
8.87600 -0.06 |
8.99 | 8.88 | 8.99 | 4,388 |
| 11 Dec 25 |
8.93200 -0.09 |
8.97 | 8.92 | 8.94 | 750 |
| 10 Dec 25 |
9.01800 -0.03 |
9.03 | 9.01 | 9.03 | 1,994 |
| 09 Dec 25 |
9.04900 +0.01 |
9.05 | 9.04 | 9.05 | 1,200 |
| 08 Dec 25 |
9.04300 -0.01 |
9.07 | 9.04 | 9.07 | 18 |
| 05 Dec 25 |
9.05700 +0.05 |
9.06 | 9.05 | 9.05 | 966 |
| 04 Dec 25 |
9.00500 -0.01 |
9.02 | 9.01 | 9.02 | 262 |
| 03 Dec 25 |
9.01400 -0.01 |
9.03 | 9.01 | 9.03 | 121 |
| 02 Dec 25 |
9.02700 +0.02 |
9.07 | 9.00 | 9.00 | 22 |
| 01 Dec 25 |
9.01200 -0.03 |
9.01 | 8.95 | 8.99 | 400 |
| 28 Nov 25 |
9.04100 +0.02 |
9.07 | 9.04 | 9.05 | 202 |
| 27 Nov 25 |
9.02100 -0.01 |
9.03 | 9.02 | 9.03 | 0 |
| 26 Nov 25 |
9.03000 +0.11 |
9.03 | 8.99 | 9.01 | 112 |
| 25 Nov 25 |
8.92200 -0.01 |
8.95 | 8.90 | 8.95 | 4,241 |
| 24 Nov 25 |
8.92900 +0.14 |
8.93 | 8.82 | 8.84 | 560 |
| 21 Nov 25 |
8.78500 -0.13 |
8.78 | 8.71 | 8.73 | 22 |
| 20 Nov 25 |
8.91800 +0.08 |
9.06 | 8.92 | 8.99 | 5,578 |
| 19 Nov 25 |
8.84100 +0.04 |
8.84 | 8.78 | 8.78 | 580 |
| 18 Nov 25 |
8.79900 -0.12 |
8.81 | 8.80 | 8.81 | 170 |
| 17 Nov 25 |
8.91800 -0.01 |
8.98 | 8.92 | 8.98 | 28 |
| 14 Nov 25 |
8.92800 +0.00 |
8.93 | 8.78 | 8.87 | 2,274 |
| 13 Nov 25 |
8.92900 -0.14 |
9.08 | 8.93 | 9.08 | 4,605 |
| 12 Nov 25 |
9.06900 +0.04 |
9.14 | 9.06 | 9.13 | 4,214 |
| 11 Nov 25 |
9.02800 +0.01 |
9.07 | 9.03 | 9.07 | 763 |
| 10 Nov 25 |
9.01800 +0.22 |
9.02 | 9.01 | 9.02 | 478 |
| 07 Nov 25 |
8.80100 -0.15 |
8.99 | 8.80 | 8.99 | 420 |
| 06 Nov 25 |
8.95300 -0.18 |
9.10 | 8.95 | 9.07 | 510 |
| 05 Nov 25 |
9.13800 +0.01 |
9.14 | 9.06 | 9.06 | 27 |
| 04 Nov 25 |
9.12700 -0.04 |
9.13 | 9.08 | 9.08 | 3,487 |
| 03 Nov 25 |
9.16900 +0.02 |
9.22 | 9.14 | 9.14 | 1,039 |
| 31 Oct 25 |
9.14600 +0.01 |
9.20 | 9.15 | 9.18 | 3,951 |
| 30 Oct 25 |
9.13700 +0.02 |
9.16 | 9.14 | 9.15 | 1 |
| 29 Oct 25 |
9.12200 +0.05 |
9.15 | 9.12 | 9.15 | 1 |
| 28 Oct 25 |
9.06800 +0.05 |
9.07 | 9.03 | 9.03 | 2,268 |
| 27 Oct 25 |
9.02300 +0.10 |
9.02 | 8.99 | 9.01 | 2,268 |
| 24 Oct 25 |
8.92500 +0.09 |
8.93 | 8.86 | 8.88 | 781 |
| 23 Oct 25 |
8.83600 +0.04 |
8.84 | 8.81 | 8.84 | 30 |
| 22 Oct 25 |
8.79800 -0.06 |
8.87 | 8.80 | 8.86 | 56 |
| 21 Oct 25 |
8.86100 +0.05 |
8.86 | 8.83 | 8.83 | 56 |
| 20 Oct 25 |
8.81500 +0.18 |
8.81 | 8.75 | 8.77 | 40 |
| 17 Oct 25 |
8.63900 -0.10 |
8.68 | 8.55 | 8.56 | 181 |
| 16 Oct 25 |
8.73600 -0.02 |
8.77 | 8.74 | 8.75 | 453 |
| 15 Oct 25 |
8.75600 +0.05 |
8.76 | 8.73 | 8.73 | 1,200 |
| 14 Oct 25 |
8.70700 -0.07 |
8.71 | 8.65 | 8.70 | 40 |
| 13 Oct 25 |
8.77200 +0.08 |
8.77 | 8.70 | 8.72 | 1,855 |
| 10 Oct 25 |
8.69400 -0.18 |
8.89 | 8.69 | 8.89 | 511 |
| 09 Oct 25 |
8.86900 +0.03 |
8.87 | 8.85 | 8.85 | 1,017 |
| 08 Oct 25 |
8.84400 +0.09 |
8.84 | 8.80 | 8.81 | 1,502 |
| 07 Oct 25 |
8.75500 +0.01 |
8.81 | 8.76 | 8.77 | 1,200 |
| 06 Oct 25 |
8.74100 +0.02 |
8.77 | 8.73 | 8.75 | 2,604 |
| 03 Oct 25 |
8.72600 +0.01 |
8.74 | 8.72 | 8.74 | 2,325 |
| 02 Oct 25 |
8.72000 +0.04 |
8.72 | 8.71 | 8.71 | 0 |
| 01 Oct 25 |
8.67600 +0.06 |
8.68 | 8.57 | 8.57 | 524 |
| 30 Sep 25 |
8.62000 -0.02 |
8.62 | 8.61 | 8.62 | 3,885 |
| 29 Sep 25 |
8.64000 +0.03 |
8.67 | 8.64 | 8.67 | 6,383 |
| 26 Sep 25 |
8.61100 -0.03 |
8.66 | 8.61 | 8.63 | 3,470 |
| 25 Sep 25 |
8.63700 +0.02 |
8.64 | 8.58 | 8.60 | 0 |
| 24 Sep 25 |
8.61900 -0.02 |
8.65 | 8.61 | 8.61 | 0 |
| 23 Sep 25 |
8.63700 -0.01 |
8.66 | 8.64 | 8.66 | 0 |
| 22 Sep 25 |
8.64700 +0.04 |
8.65 | 8.60 | 8.63 | 0 |
| 19 Sep 25 |
8.61000 +0.03 |
8.61 | 8.57 | 8.57 | 0 |
| 18 Sep 25 |
8.58300 +0.00 |
8.58 | 8.57 | 8.57 | 0 |
Sloman Neptun Schiffahrts AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
10.50600 -0.06 |
10.56 | 10.47 | 10.53 | 3,089 |
| 19 Oct 26 |
10.56400 +0.05 |
10.56 | 10.49 | 10.55 | 148 |
| 16 Oct 26 |
10.51000 -0.07 |
10.58 | 10.51 | 10.58 | 3,407 |
| 15 Oct 26 |
10.57800 -0.13 |
10.59 | 10.48 | 10.52 | 8,772 |
| 14 Oct 26 |
10.70400 +0.01 |
10.75 | 10.70 | 10.72 | 610 |
| 13 Oct 26 |
10.69600 -0.03 |
10.73 | 10.69 | 10.70 | 178 |
| 12 Oct 26 |
10.72400 +0.04 |
10.74 | 10.72 | 10.73 | 88 |
| 09 Oct 26 |
10.68000 +0.00 |
10.70 | 10.65 | 10.66 | 10,109 |
| 08 Oct 26 |
10.68400 -0.02 |
10.70 | 10.68 | 10.69 | 2,453 |
| 07 Oct 26 |
10.70200 +0.02 |
10.74 | 10.68 | 10.70 | 355 |
| 06 Oct 26 |
10.68600 +0.06 |
10.69 | 10.65 | 10.66 | 188 |
| 05 Oct 26 |
10.62200 +0.10 |
10.63 | 10.58 | 10.59 | 109 |
| 02 Oct 26 |
10.52000 +0.10 |
10.56 | 10.47 | 10.47 | 272 |
| 01 Oct 26 |
10.41800 -0.04 |
10.47 | 10.40 | 10.46 | 5,399 |
| 30 Sep 26 |
10.45400 +0.06 |
10.45 | 10.36 | 10.38 | 89 |
| 29 Sep 26 |
10.39400 +0.01 |
10.42 | 10.39 | 10.40 | 257 |
| 28 Sep 26 |
10.38600 -0.02 |
10.43 | 10.38 | 10.42 | 307 |
| 25 Sep 26 |
10.40800 +0.05 |
10.42 | 10.39 | 10.41 | 163 |
| 24 Sep 26 |
10.35600 -0.04 |
10.38 | 10.34 | 10.34 | 41 |
| 23 Sep 26 |
10.39800 -0.03 |
10.46 | 10.40 | 10.46 | 296 |
| 22 Sep 26 |
10.42800 +0.09 |
10.43 | 10.42 | 10.42 | 137 |
| 21 Sep 26 |
10.34000 +0.15 |
10.34 | 10.27 | 10.28 | 543 |
| 18 Sep 26 |
10.18600 +0.01 |
10.24 | 10.18 | 10.24 | 536 |
| 17 Sep 26 |
10.17800 +0.09 |
10.18 | 10.14 | 10.14 | 1,708 |
| 16 Sep 26 |
10.09000 +0.05 |
10.09 | 10.07 | 10.08 | 212 |
| 15 Sep 26 |
10.03600 -0.05 |
10.08 | 10.04 | 10.07 | 568 |
| 14 Sep 26 |
10.08800 -0.02 |
10.09 | 10.05 | 10.05 | 50 |
| 11 Sep 26 |
10.11000 +0.11 |
10.11 | 10.04 | 10.04 | 50 |
| 10 Sep 26 |
9.99500 -0.02 |
10.04 | 9.99 | 10.03 | 1,188 |
| 09 Sep 26 |
10.01000 -0.06 |
10.07 | 10.01 | 10.07 | 49 |
| 08 Sep 26 |
10.07200 -0.02 |
10.11 | 10.07 | 10.09 | 270 |
| 07 Sep 26 |
10.09000 -0.01 |
10.13 | 10.09 | 10.13 | 22 |
| 04 Sep 26 |
10.09800 -0.07 |
10.19 | 10.10 | 10.18 | 85 |
| 03 Sep 26 |
10.16600 +0.06 |
10.17 | 10.05 | 10.07 | 2,336 |
| 02 Sep 26 |
10.10400 +0.05 |
10.10 | 10.02 | 10.05 | 13 |
| 01 Sep 26 |
10.05200 +0.01 |
10.08 | 10.02 | 10.08 | 14 |
| 31 Aug 26 |
10.04000 -0.13 |
10.11 | 10.04 | 10.11 | 72 |
| 28 Aug 26 |
10.17000 +0.13 |
10.17 | 10.05 | 10.06 | 1,614 |
| 27 Aug 26 |
10.03600 +0.08 |
10.04 | 9.99 | 9.99 | 602 |
| 26 Aug 26 |
9.95400 +0.00 |
9.97 | 9.95 | 9.97 | 12 |
| 25 Aug 26 |
9.95300 +0.01 |
9.98 | 9.94 | 9.98 | 2,243 |
| 24 Aug 26 |
9.94600 -0.02 |
9.95 | 9.93 | 9.94 | 28 |
| 21 Aug 26 |
9.96500 +0.01 |
9.97 | 9.92 | 9.92 | 747 |
| 20 Aug 26 |
9.95500 -0.08 |
10.02 | 9.95 | 10.02 | 747 |
| 19 Aug 26 |
10.03600 -0.02 |
10.06 | 10.04 | 10.04 | 747 |
| 18 Aug 26 |
10.05200 -0.09 |
10.07 | 10.05 | 10.07 | 230 |
| 17 Aug 26 |
10.13800 -0.02 |
10.18 | 10.14 | 10.18 | 4 |
| 14 Aug 26 |
10.15800 -0.05 |
10.23 | 10.16 | 10.23 | 523 |
| 13 Aug 26 |
10.21200 +0.06 |
10.22 | 10.18 | 10.19 | 523 |
| 12 Aug 26 |
10.15400 -0.03 |
10.17 | 10.15 | 10.16 | 172 |
| 11 Aug 26 |
10.18600 -0.02 |
10.23 | 10.19 | 10.20 | 172 |
| 10 Aug 26 |
10.20400 +0.00 |
10.23 | 10.20 | 10.22 | 172 |
| 07 Aug 26 |
10.20200 +0.03 |
10.20 | 10.18 | 10.18 | 6,422 |
| 06 Aug 26 |
10.17200 -0.01 |
10.18 | 10.17 | 10.18 | 4,544 |
| 05 Aug 26 |
10.18400 +0.04 |
10.24 | 10.18 | 10.21 | 808 |
| 04 Aug 26 |
10.14200 +0.14 |
10.14 | 10.01 | 10.03 | 135 |
| 03 Aug 26 |
9.99900 +0.24 |
10.00 | 9.88 | 9.88 | 204 |
| 31 Jul 26 |
9.76300 +0.07 |
9.82 | 9.76 | 9.79 | 488 |
| 30 Jul 26 |
9.68800 -0.08 |
9.69 | 9.67 | 9.67 | 3,067 |
| 29 Jul 26 |
9.76900 -0.09 |
9.87 | 9.77 | 9.86 | 199 |
| 28 Jul 26 |
9.85600 +0.05 |
9.86 | 9.79 | 9.79 | 23 |
| 27 Jul 26 |
9.80300 -0.06 |
9.91 | 9.79 | 9.90 | 1,089 |
| 24 Jul 26 |
9.86600 +0.07 |
9.87 | 9.81 | 9.81 | 618 |
| 23 Jul 26 |
9.79100 -0.19 |
9.91 | 9.79 | 9.91 | 618 |
| 22 Jul 26 |
9.97900 +0.02 |
9.98 | 9.93 | 9.93 | 2,200 |
| 21 Jul 26 |
9.96300 +0.02 |
9.96 | 9.92 | 9.93 | 2,200 |
| 20 Jul 26 |
9.94000 +0.05 |
9.94 | 9.88 | 9.88 | 3,486 |
| 17 Jul 26 |
9.89000 -0.14 |
9.91 | 9.89 | 9.89 | 3,486 |
| 16 Jul 26 |
10.02800 +0.01 |
10.03 | 10.01 | 10.03 | 95 |
| 15 Jul 26 |
10.01600 +0.07 |
10.02 | 10.00 | 10.01 | 21 |
| 14 Jul 26 |
9.94900 -0.06 |
9.98 | 9.94 | 9.98 | 5,428 |
| 13 Jul 26 |
10.00600 +0.03 |
10.01 | 9.98 | 9.99 | 12,837 |
| 10 Jul 26 |
9.97900 +0.07 |
9.98 | 9.94 | 9.94 | 15 |
| 09 Jul 26 |
9.91400 +0.06 |
9.92 | 9.90 | 9.92 | 15 |
| 08 Jul 26 |
9.85100 -0.03 |
9.90 | 9.84 | 9.89 | 5 |
| 07 Jul 26 |
9.88200 -0.06 |
9.93 | 9.88 | 9.93 | 215 |
| 06 Jul 26 |
9.93800 +0.06 |
9.94 | 9.90 | 9.90 | 277 |
| 03 Jul 26 |
9.87400 +0.02 |
9.90 | 9.86 | 9.87 | 244 |
| 02 Jul 26 |
9.85300 -0.06 |
9.87 | 9.85 | 9.87 | 5,351 |
| 01 Jul 26 |
9.91600 +0.10 |
9.92 | 9.83 | 9.83 | 17,504 |
| 30 Jun 26 |
9.81700 +0.09 |
9.82 | 9.81 | 9.81 | 64 |
| 29 Jun 26 |
9.72800 +0.03 |
9.74 | 9.70 | 9.70 | 279 |
| 26 Jun 26 |
9.69600 +0.01 |
9.70 | 9.60 | 9.64 | 1,121 |
| 25 Jun 26 |
9.68200 -0.15 |
9.81 | 9.68 | 9.80 | 331 |
| 24 Jun 26 |
9.82900 +0.07 |
9.83 | 9.78 | 9.78 | 331 |
| 23 Jun 26 |
9.76100 -0.08 |
9.79 | 9.71 | 9.71 | 64 |
| 22 Jun 26 |
9.84200 -0.03 |
9.89 | 9.84 | 9.89 | 21 |
| 19 Jun 26 |
9.87600 +0.05 |
9.88 | 9.85 | 9.87 | 41 |
| 18 Jun 26 |
9.83100 +0.06 |
9.88 | 9.81 | 9.81 | 1,498 |
| 17 Jun 26 |
9.76700 -0.04 |
9.80 | 9.77 | 9.80 | 101 |
| 16 Jun 26 |
9.80600 -0.04 |
9.84 | 9.81 | 9.84 | 1,779 |
| 15 Jun 26 |
9.84200 +0.15 |
9.84 | 9.76 | 9.77 | 1,779 |
| 12 Jun 26 |
9.68800 +0.14 |
9.70 | 9.63 | 9.63 | 1,838 |
| 11 Jun 26 |
9.54400 -0.03 |
9.60 | 9.54 | 9.57 | 509 |
| 10 Jun 26 |
9.57500 -0.03 |
9.63 | 9.57 | 9.63 | 3 |
| 09 Jun 26 |
9.60200 -0.18 |
9.77 | 9.60 | 9.77 | 2,103 |
| 08 Jun 26 |
9.78200 -0.07 |
9.78 | 9.77 | 9.77 | 10 |
| 05 Jun 26 |
9.85300 -0.05 |
9.87 | 9.85 | 9.86 | 255 |
| 04 Jun 26 |
9.90500 -0.01 |
9.90 | 9.83 | 9.88 | 255 |
| 03 Jun 26 |
9.91900 -0.06 |
9.98 | 9.92 | 9.97 | 951 |
| 02 Jun 26 |
9.98200 +0.01 |
9.98 | 9.94 | 9.95 | 124 |
| 01 Jun 26 |
9.96800 +0.04 |
10.00 | 9.97 | 9.98 | 59 |
| 29 May 26 |
9.92600 +0.03 |
9.94 | 9.93 | 9.93 | 146 |
| 28 May 26 |
9.89600 +0.05 |
9.90 | 9.86 | 9.87 | 600 |
| 27 May 26 |
9.84300 -0.01 |
9.88 | 9.84 | 9.85 | 600 |
| 26 May 26 |
9.85100 -0.02 |
9.88 | 9.85 | 9.85 | 229 |
| 25 May 26 |
9.87500 +0.02 |
9.89 | 9.88 | 9.88 | 317 |
| 22 May 26 |
9.85600 +0.10 |
9.86 | 9.83 | 9.83 | 140 |
| 21 May 26 |
9.75600 +0.00 |
9.77 | 9.76 | 9.77 | 99 |
| 20 May 26 |
9.75200 +0.07 |
9.75 | 9.72 | 9.72 | 48 |
| 19 May 26 |
9.67800 -0.02 |
9.72 | 9.68 | 9.72 | 16 |
| 18 May 26 |
9.70100 -0.09 |
9.70 | 9.70 | 9.70 | 16 |
| 15 May 26 |
9.79000 -0.06 |
9.81 | 9.77 | 9.81 | 60 |
| 14 May 26 |
9.84700 +0.16 |
9.85 | 9.75 | 9.75 | 48 |
| 13 May 26 |
9.68200 +0.13 |
9.68 | 9.64 | 9.64 | 48 |
| 12 May 26 |
9.55600 -0.07 |
9.60 | 9.56 | 9.58 | 5,007 |
| 11 May 26 |
9.62100 +0.05 |
9.62 | 9.57 | 9.57 | 492 |
| 08 May 26 |
9.57000 +0.02 |
9.57 | 9.54 | 9.55 | 328 |
| 07 May 26 |
9.54600 +0.06 |
9.55 | 9.52 | 9.53 | 124 |
| 06 May 26 |
9.48300 +0.10 |
9.48 | 9.40 | 9.40 | 164 |
| 05 May 26 |
9.38700 +0.08 |
9.39 | 9.36 | 9.36 | 250 |
| 04 May 26 |
9.30700 +0.07 |
9.35 | 9.31 | 9.35 | 295 |
| 30 Apr 26 |
9.23300 -0.01 |
9.28 | 9.23 | 9.26 | 84 |
| 29 Apr 26 |
9.23800 +0.04 |
9.25 | 9.23 | 9.25 | 1,080 |
| 28 Apr 26 |
9.19900 +0.00 |
9.26 | 9.20 | 9.26 | 1,080 |
| 27 Apr 26 |
9.20300 +0.00 |
9.22 | 9.20 | 9.21 | 246 |
| 24 Apr 26 |
9.20700 +0.02 |
9.21 | 9.18 | 9.19 | 29 |
| 23 Apr 26 |
9.18900 +0.03 |
9.19 | 9.14 | 9.16 | 1,930 |
| 22 Apr 26 |
9.16100 +0.08 |
9.16 | 9.09 | 9.09 | 125 |
| 21 Apr 26 |
9.08000 +0.02 |
9.13 | 9.08 | 9.10 | 23 |
| 20 Apr 26 |
9.05600 -0.05 |
9.08 | 9.06 | 9.08 | 737 |
| 17 Apr 26 |
9.11000 +0.10 |
9.11 | 9.02 | 9.02 | 1,046 |
| 16 Apr 26 |
9.01000 +0.07 |
9.01 | 9.00 | 9.00 | 222 |
| 15 Apr 26 |
8.93700 +0.10 |
8.94 | 8.89 | 8.89 | 222 |
| 14 Apr 26 |
8.84000 +0.10 |
8.84 | 8.76 | 8.76 | 222 |
| 13 Apr 26 |
8.74100 +0.00 |
8.74 | 8.69 | 8.70 | 1,645 |
| 10 Apr 26 |
8.73900 +0.05 |
8.74 | 8.72 | 8.74 | 120 |
| 09 Apr 26 |
8.68700 +0.04 |
8.69 | 8.65 | 8.67 | 385 |
| 08 Apr 26 |
8.64500 +0.18 |
8.70 | 8.65 | 8.69 | 385 |
| 07 Apr 26 |
8.46100 -0.05 |
8.53 | 8.46 | 8.53 | 8,403 |
| 02 Apr 26 |
8.50700 +0.01 |
8.51 | 8.42 | 8.42 | 2,474 |
| 01 Apr 26 |
8.49300 +0.15 |
8.49 | 8.48 | 8.49 | 12,700 |
| 31 Mar 26 |
8.34500 +0.01 |
8.35 | 8.31 | 8.31 | 6,524 |
| 30 Mar 26 |
8.33500 +0.03 |
8.34 | 8.27 | 8.27 | 6,524 |
| 27 Mar 26 |
8.30000 -0.15 |
8.43 | 8.30 | 8.43 | 1,426 |
| 26 Mar 26 |
8.44800 -0.09 |
8.51 | 8.45 | 8.51 | 1,426 |
| 25 Mar 26 |
8.54000 +0.06 |
8.54 | 8.52 | 8.53 | 1,426 |
| 24 Mar 26 |
8.48300 -0.03 |
8.51 | 8.48 | 8.51 | 1 |
| 23 Mar 26 |
8.51600 +0.02 |
8.56 | 8.39 | 8.39 | 12,800 |
| 20 Mar 26 |
8.49600 -0.06 |
8.56 | 8.50 | 8.56 | 200 |
| 19 Mar 26 |
8.55800 -0.12 |
8.65 | 8.56 | 8.65 | 59 |
| 18 Mar 26 |
8.68100 -0.07 |
8.78 | 8.68 | 8.78 | 0 |
| 17 Mar 26 |
8.75200 -0.01 |
8.77 | 8.73 | 8.74 | 20 |
| 16 Mar 26 |
8.75700 +0.00 |
8.76 | 8.74 | 8.76 | 56 |
| 13 Mar 26 |
8.75300 -0.01 |
8.81 | 8.75 | 8.75 | 0 |
| 12 Mar 26 |
8.76500 -0.05 |
8.80 | 8.77 | 8.80 | 66 |
| 11 Mar 26 |
8.81300 +0.00 |
8.81 | 8.80 | 8.80 | 1 |
| 10 Mar 26 |
8.81000 +0.09 |
8.81 | 8.76 | 8.79 | 134 |
| 09 Mar 26 |
8.72500 -0.03 |
8.73 | 8.65 | 8.65 | 260 |
| 06 Mar 26 |
8.75100 -0.09 |
8.84 | 8.75 | 8.84 | 782 |
| 05 Mar 26 |
8.83900 -0.01 |
8.85 | 8.84 | 8.84 | 220 |
| 04 Mar 26 |
8.84500 +0.10 |
8.85 | 8.77 | 8.77 | 220 |
| 03 Mar 26 |
8.74900 -0.01 |
8.75 | 8.72 | 8.72 | 220 |
| 02 Mar 26 |
8.76100 +0.08 |
8.76 | 8.58 | 8.61 | 220 |
| 27 Feb 26 |
8.68100 -0.07 |
8.72 | 8.68 | 8.72 | 2,500 |
| 26 Feb 26 |
8.74900 -0.05 |
8.82 | 8.75 | 8.81 | 2,500 |
| 25 Feb 26 |
8.80200 +0.08 |
8.80 | 8.75 | 8.75 | 6,666 |
| 24 Feb 26 |
8.72600 +0.04 |
8.73 | 8.70 | 8.70 | 6,666 |
| 23 Feb 26 |
8.68800 -0.06 |
8.74 | 8.69 | 8.70 | 6,666 |
| 20 Feb 26 |
8.75200 +0.01 |
8.76 | 8.72 | 8.76 | 6,666 |
| 19 Feb 26 |
8.74300 +0.00 |
8.74 | 8.71 | 8.73 | 682 |
| 18 Feb 26 |
8.74100 +0.10 |
8.74 | 8.69 | 8.69 | 682 |
| 17 Feb 26 |
8.63700 +0.02 |
8.64 | 8.60 | 8.62 | 4,874 |
| 16 Feb 26 |
8.61300 -0.02 |
8.64 | 8.61 | 8.63 | 425 |
| 13 Feb 26 |
8.63800 -0.06 |
8.64 | 8.63 | 8.64 | 500 |
| 12 Feb 26 |
8.69700 -0.11 |
8.81 | 8.70 | 8.81 | 500 |
| 11 Feb 26 |
8.80900 -0.02 |
8.84 | 8.80 | 8.80 | 507 |
| 10 Feb 26 |
8.83300 -0.01 |
8.85 | 8.83 | 8.83 | 511 |
| 09 Feb 26 |
8.84600 +0.03 |
8.85 | 8.80 | 8.84 | 511 |
| 06 Feb 26 |
8.81200 +0.06 |
8.81 | 8.67 | 8.67 | 143 |
| 05 Feb 26 |
8.75200 -0.10 |
8.85 | 8.75 | 8.84 | 300 |
| 04 Feb 26 |
8.85000 -0.04 |
8.89 | 8.85 | 8.86 | 300 |
| 03 Feb 26 |
8.88800 -0.07 |
8.98 | 8.89 | 8.98 | 300 |
| 02 Feb 26 |
8.95700 +0.11 |
8.96 | 8.79 | 8.79 | 3,375 |
| 30 Jan 26 |
8.85100 +0.13 |
8.85 | 8.74 | 8.74 | 79 |
| 29 Jan 26 |
8.72500 -0.12 |
8.85 | 8.73 | 8.83 | 10 |
| 28 Jan 26 |
8.84600 +0.01 |
8.85 | 8.83 | 8.85 | 62 |
| 27 Jan 26 |
8.83400 -0.03 |
8.90 | 8.83 | 8.90 | 572 |
| 26 Jan 26 |
8.86100 -0.05 |
8.86 | 8.80 | 8.83 | 572 |
| 23 Jan 26 |
8.91100 +0.01 |
8.91 | 8.88 | 8.91 | 1,269 |
| 22 Jan 26 |
8.90400 +0.07 |
8.90 | 8.90 | 8.90 | 624 |
| 21 Jan 26 |
8.83200 -0.01 |
8.83 | 8.74 | 8.79 | 624 |
| 20 Jan 26 |
8.84100 -0.08 |
8.86 | 8.80 | 8.86 | 3 |
| 19 Jan 26 |
8.91700 -0.16 |
8.95 | 8.92 | 8.95 | 983 |
| 16 Jan 26 |
9.07700 -0.02 |
9.09 | 9.06 | 9.09 | 5 |
| 15 Jan 26 |
9.09600 +0.11 |
9.10 | 9.04 | 9.04 | 5 |
| 14 Jan 26 |
8.98800 -0.11 |
9.07 | 8.98 | 9.07 | 36 |
| 13 Jan 26 |
9.09800 +0.02 |
9.11 | 9.09 | 9.09 | 8 |
| 12 Jan 26 |
9.08000 -0.02 |
9.08 | 9.01 | 9.02 | 551 |
| 09 Jan 26 |
9.09500 +0.05 |
9.10 | 9.06 | 9.06 | 551 |
| 08 Jan 26 |
9.04500 -0.02 |
9.05 | 9.03 | 9.03 | 635 |
| 07 Jan 26 |
9.07000 +0.06 |
9.07 | 9.03 | 9.03 | 1,161 |
| 06 Jan 26 |
9.01400 +0.00 |
9.01 | 8.99 | 8.99 | 5 |
| 05 Jan 26 |
9.01000 +0.09 |
9.01 | 8.99 | 8.99 | 2,203 |
| 02 Jan 26 |
8.92300 -0.06 |
9.02 | 8.92 | 9.00 | 2,203 |
| 30 Dec 25 |
8.98800 +0.00 |
9.01 | 8.98 | 8.98 | 300 |
| 29 Dec 25 |
8.98600 +0.02 |
9.00 | 8.99 | 9.00 | 32 |
| 23 Dec 25 |
8.97100 +0.01 |
8.98 | 8.91 | 8.92 | 319 |
| 22 Dec 25 |
8.95700 +0.04 |
8.96 | 8.94 | 8.95 | 28 |
| 19 Dec 25 |
8.91800 +0.04 |
8.92 | 8.86 | 8.88 | 109 |
| 18 Dec 25 |
8.87800 +0.10 |
8.88 | 8.78 | 8.78 | 553 |
| 17 Dec 25 |
8.77500 -0.04 |
8.91 | 8.77 | 8.89 | 553 |
| 16 Dec 25 |
8.81400 -0.06 |
8.85 | 8.81 | 8.82 | 751 |
| 15 Dec 25 |
8.87700 +0.00 |
8.92 | 8.88 | 8.92 | 4,388 |
| 12 Dec 25 |
8.87600 -0.06 |
8.99 | 8.88 | 8.99 | 4,388 |
| 11 Dec 25 |
8.93200 -0.09 |
8.97 | 8.92 | 8.94 | 750 |
| 10 Dec 25 |
9.01800 -0.03 |
9.03 | 9.01 | 9.03 | 1,994 |
| 09 Dec 25 |
9.04900 +0.01 |
9.05 | 9.04 | 9.05 | 1,200 |
| 08 Dec 25 |
9.04300 -0.01 |
9.07 | 9.04 | 9.07 | 18 |
| 05 Dec 25 |
9.05700 +0.05 |
9.06 | 9.05 | 9.05 | 966 |
| 04 Dec 25 |
9.00500 -0.01 |
9.02 | 9.01 | 9.02 | 262 |
| 03 Dec 25 |
9.01400 -0.01 |
9.03 | 9.01 | 9.03 | 121 |
| 02 Dec 25 |
9.02700 +0.02 |
9.07 | 9.00 | 9.00 | 22 |
| 01 Dec 25 |
9.01200 -0.03 |
9.01 | 8.95 | 8.99 | 400 |
| 28 Nov 25 |
9.04100 +0.02 |
9.07 | 9.04 | 9.05 | 202 |
| 27 Nov 25 |
9.02100 -0.01 |
9.03 | 9.02 | 9.03 | 0 |
| 26 Nov 25 |
9.03000 +0.11 |
9.03 | 8.99 | 9.01 | 112 |
| 25 Nov 25 |
8.92200 -0.01 |
8.95 | 8.90 | 8.95 | 4,241 |
| 24 Nov 25 |
8.92900 +0.14 |
8.93 | 8.82 | 8.84 | 560 |
| 21 Nov 25 |
8.78500 -0.13 |
8.78 | 8.71 | 8.73 | 22 |
| 20 Nov 25 |
8.91800 +0.08 |
9.06 | 8.92 | 8.99 | 5,578 |
| 19 Nov 25 |
8.84100 +0.04 |
8.84 | 8.78 | 8.78 | 580 |
| 18 Nov 25 |
8.79900 -0.12 |
8.81 | 8.80 | 8.81 | 170 |
| 17 Nov 25 |
8.91800 -0.01 |
8.98 | 8.92 | 8.98 | 28 |
| 14 Nov 25 |
8.92800 +0.00 |
8.93 | 8.78 | 8.87 | 2,274 |
| 13 Nov 25 |
8.92900 -0.14 |
9.08 | 8.93 | 9.08 | 4,605 |
| 12 Nov 25 |
9.06900 +0.04 |
9.14 | 9.06 | 9.13 | 4,214 |
| 11 Nov 25 |
9.02800 +0.01 |
9.07 | 9.03 | 9.07 | 763 |
| 10 Nov 25 |
9.01800 +0.22 |
9.02 | 9.01 | 9.02 | 478 |
| 07 Nov 25 |
8.80100 -0.15 |
8.99 | 8.80 | 8.99 | 420 |
| 06 Nov 25 |
8.95300 -0.18 |
9.10 | 8.95 | 9.07 | 510 |
| 05 Nov 25 |
9.13800 +0.01 |
9.14 | 9.06 | 9.06 | 27 |
| 04 Nov 25 |
9.12700 -0.04 |
9.13 | 9.08 | 9.08 | 3,487 |
| 03 Nov 25 |
9.16900 +0.02 |
9.22 | 9.14 | 9.14 | 1,039 |
| 31 Oct 25 |
9.14600 +0.01 |
9.20 | 9.15 | 9.18 | 3,951 |
| 30 Oct 25 |
9.13700 +0.02 |
9.16 | 9.14 | 9.15 | 1 |
| 29 Oct 25 |
9.12200 +0.05 |
9.15 | 9.12 | 9.15 | 1 |
| 28 Oct 25 |
9.06800 +0.05 |
9.07 | 9.03 | 9.03 | 2,268 |
| 27 Oct 25 |
9.02300 +0.10 |
9.02 | 8.99 | 9.01 | 2,268 |
| 24 Oct 25 |
8.92500 +0.09 |
8.93 | 8.86 | 8.88 | 781 |
| 23 Oct 25 |
8.83600 +0.04 |
8.84 | 8.81 | 8.84 | 30 |
| 22 Oct 25 |
8.79800 -0.06 |
8.87 | 8.80 | 8.86 | 56 |
| 21 Oct 25 |
8.86100 +0.05 |
8.86 | 8.83 | 8.83 | 56 |
| 20 Oct 25 |
8.81500 +0.18 |
8.81 | 8.75 | 8.77 | 40 |
| 17 Oct 25 |
8.63900 -0.10 |
8.68 | 8.55 | 8.56 | 181 |
| 16 Oct 25 |
8.73600 -0.02 |
8.77 | 8.74 | 8.75 | 453 |
| 15 Oct 25 |
8.75600 +0.05 |
8.76 | 8.73 | 8.73 | 1,200 |
| 14 Oct 25 |
8.70700 -0.07 |
8.71 | 8.65 | 8.70 | 40 |
| 13 Oct 25 |
8.77200 +0.08 |
8.77 | 8.70 | 8.72 | 1,855 |
| 10 Oct 25 |
8.69400 -0.18 |
8.89 | 8.69 | 8.89 | 511 |
| 09 Oct 25 |
8.86900 +0.03 |
8.87 | 8.85 | 8.85 | 1,017 |
| 08 Oct 25 |
8.84400 +0.09 |
8.84 | 8.80 | 8.81 | 1,502 |
| 07 Oct 25 |
8.75500 +0.01 |
8.81 | 8.76 | 8.77 | 1,200 |
| 06 Oct 25 |
8.74100 +0.02 |
8.77 | 8.73 | 8.75 | 2,604 |
| 03 Oct 25 |
8.72600 +0.01 |
8.74 | 8.72 | 8.74 | 2,325 |
| 02 Oct 25 |
8.72000 +0.04 |
8.72 | 8.71 | 8.71 | 0 |
| 01 Oct 25 |
8.67600 +0.06 |
8.68 | 8.57 | 8.57 | 524 |
| 30 Sep 25 |
8.62000 -0.02 |
8.62 | 8.61 | 8.62 | 3,885 |
| 29 Sep 25 |
8.64000 +0.03 |
8.67 | 8.64 | 8.67 | 6,383 |
| 26 Sep 25 |
8.61100 -0.03 |
8.66 | 8.61 | 8.63 | 3,470 |
| 25 Sep 25 |
8.63700 +0.02 |
8.64 | 8.58 | 8.60 | 0 |
| 24 Sep 25 |
8.61900 -0.02 |
8.65 | 8.61 | 8.61 | 0 |
| 23 Sep 25 |
8.63700 -0.01 |
8.66 | 8.64 | 8.66 | 0 |
| 22 Sep 25 |
8.64700 +0.04 |
8.65 | 8.60 | 8.63 | 0 |
| 19 Sep 25 |
8.61000 +0.03 |
8.61 | 8.57 | 8.57 | 0 |
| 18 Sep 25 |
8.58300 +0.00 |
8.58 | 8.57 | 8.57 | 0 |