FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
EU Supply PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.68900 +0.01 |
17.72 | 17.50 | 17.72 | 3,319 |
| 19 Oct 26 |
17.68300 -0.05 |
17.89 | 17.56 | 17.89 | 2,545 |
| 16 Oct 26 |
17.72800 +0.12 |
17.76 | 17.54 | 17.54 | 1,509 |
| 15 Oct 26 |
17.60500 -0.04 |
17.65 | 17.59 | 17.62 | 2,217 |
| 14 Oct 26 |
17.64600 +0.09 |
17.94 | 17.50 | 17.88 | 2,298 |
| 13 Oct 26 |
17.55200 +0.10 |
17.66 | 17.38 | 17.65 | 1,706 |
| 12 Oct 26 |
17.44900 +0.13 |
17.53 | 17.20 | 17.20 | 10,717 |
| 09 Oct 26 |
17.32200 +0.13 |
17.32 | 17.26 | 17.26 | 2,774 |
| 08 Oct 26 |
17.19000 +0.10 |
17.22 | 17.06 | 17.15 | 2,939 |
| 07 Oct 26 |
17.09200 -0.26 |
17.42 | 17.06 | 17.39 | 1,568 |
| 06 Oct 26 |
17.35200 -0.09 |
17.66 | 17.29 | 17.66 | 7,190 |
| 05 Oct 26 |
17.43700 +0.07 |
17.61 | 17.28 | 17.61 | 693 |
| 02 Oct 26 |
17.36900 -0.01 |
17.43 | 17.36 | 17.39 | 2,597 |
| 01 Oct 26 |
17.37600 -0.12 |
17.38 | 17.22 | 17.38 | 283 |
| 30 Sep 26 |
17.49600 +0.02 |
17.69 | 17.43 | 17.50 | 339 |
| 29 Sep 26 |
17.47500 -0.11 |
17.73 | 17.42 | 17.73 | 3,649 |
| 28 Sep 26 |
17.58100 +0.04 |
17.97 | 17.49 | 17.59 | 1,741 |
| 25 Sep 26 |
17.54100 -0.24 |
17.86 | 17.49 | 17.75 | 2,325 |
| 24 Sep 26 |
17.78200 -0.09 |
18.00 | 17.63 | 17.91 | 666 |
| 23 Sep 26 |
17.87100 -0.09 |
18.12 | 17.74 | 17.95 | 2,584 |
| 22 Sep 26 |
17.95800 -0.14 |
18.25 | 17.85 | 18.12 | 1,764 |
| 21 Sep 26 |
18.09800 +0.05 |
18.22 | 17.97 | 17.99 | 532 |
| 18 Sep 26 |
18.04400 -0.12 |
18.21 | 17.97 | 18.06 | 2,114 |
| 17 Sep 26 |
18.16000 +0.08 |
18.28 | 17.98 | 18.28 | 6,333 |
| 16 Sep 26 |
18.07700 +0.22 |
18.29 | 17.89 | 17.89 | 2,500 |
| 15 Sep 26 |
17.85900 +0.05 |
17.94 | 17.57 | 17.85 | 600 |
| 14 Sep 26 |
17.81300 +0.07 |
17.97 | 17.76 | 17.92 | 3,506 |
| 11 Sep 26 |
17.74700 +0.06 |
17.80 | 17.68 | 17.76 | 1,049 |
| 10 Sep 26 |
17.68800 +0.06 |
17.76 | 17.69 | 17.76 | 4,254 |
| 09 Sep 26 |
17.62400 +0.12 |
17.74 | 17.38 | 17.74 | 2,297 |
| 08 Sep 26 |
17.50700 -0.03 |
17.69 | 17.31 | 17.69 | 408 |
| 07 Sep 26 |
17.53300 -0.01 |
17.62 | 17.49 | 17.55 | 3,131 |
| 04 Sep 26 |
17.54000 +0.11 |
17.59 | 17.35 | 17.48 | 127 |
| 03 Sep 26 |
17.43000 +0.17 |
17.52 | 17.09 | 17.09 | 826 |
| 02 Sep 26 |
17.26200 -0.21 |
17.50 | 17.15 | 17.41 | 1,122 |
| 01 Sep 26 |
17.47400 +0.17 |
17.71 | 17.32 | 17.44 | 673 |
| 28 Aug 26 |
17.30900 +0.06 |
17.54 | 17.30 | 17.46 | 1,740 |
| 27 Aug 26 |
17.25100 -0.03 |
17.53 | 17.10 | 17.53 | 162 |
| 26 Aug 26 |
17.28200 -0.19 |
17.62 | 17.22 | 17.62 | 1,184 |
| 25 Aug 26 |
17.47700 -0.04 |
17.66 | 17.32 | 17.66 | 286 |
| 24 Aug 26 |
17.51400 +0.03 |
17.59 | 17.43 | 17.58 | 5,204 |
| 21 Aug 26 |
17.48300 +0.09 |
17.52 | 17.30 | 17.45 | 4,073 |
| 20 Aug 26 |
17.38800 -0.10 |
17.49 | 17.37 | 17.45 | 3,117 |
| 19 Aug 26 |
17.49000 +0.11 |
17.57 | 17.19 | 17.28 | 12,309 |
| 18 Aug 26 |
17.38100 +0.02 |
17.49 | 17.36 | 17.49 | 1,649 |
| 17 Aug 26 |
17.35600 +0.00 |
17.51 | 17.25 | 17.51 | 8,419 |
| 14 Aug 26 |
17.35500 +0.20 |
17.39 | 17.27 | 17.35 | 1,586 |
| 13 Aug 26 |
17.15400 +0.02 |
17.22 | 17.15 | 17.19 | 2,604 |
| 12 Aug 26 |
17.13400 +0.06 |
17.27 | 17.10 | 17.27 | 980 |
| 11 Aug 26 |
17.07800 +0.10 |
17.14 | 17.07 | 17.12 | 240 |
| 10 Aug 26 |
16.98100 -0.03 |
17.20 | 16.92 | 17.20 | 1,623 |
| 07 Aug 26 |
17.01300 +0.08 |
17.14 | 16.96 | 16.99 | 659 |
| 06 Aug 26 |
16.93000 +0.35 |
16.96 | 16.54 | 16.94 | 1,632 |
| 05 Aug 26 |
16.57900 -0.04 |
16.82 | 16.47 | 16.82 | 4,309 |
| 04 Aug 26 |
16.61800 +0.06 |
16.84 | 16.51 | 16.84 | 2,552 |
| 03 Aug 26 |
16.55400 -0.05 |
16.63 | 16.33 | 16.53 | 8,038 |
| 31 Jul 26 |
16.59900 +0.09 |
16.66 | 16.57 | 16.65 | 816 |
| 30 Jul 26 |
16.50500 -0.07 |
16.80 | 16.47 | 16.63 | 1,334 |
| 29 Jul 26 |
16.57300 +0.12 |
16.67 | 16.52 | 16.61 | 321 |
| 28 Jul 26 |
16.45500 +0.02 |
16.54 | 16.36 | 16.46 | 341 |
| 27 Jul 26 |
16.43700 -0.17 |
16.64 | 16.39 | 16.64 | 694 |
| 24 Jul 26 |
16.60600 +0.17 |
16.83 | 16.44 | 16.54 | 122 |
| 23 Jul 26 |
16.43900 -0.08 |
16.59 | 16.34 | 16.34 | 1,302 |
| 22 Jul 26 |
16.51700 +0.22 |
16.59 | 16.22 | 16.54 | 1,667 |
| 21 Jul 26 |
16.29400 +0.19 |
16.36 | 16.17 | 16.29 | 1,638 |
| 20 Jul 26 |
16.10300 +0.06 |
16.20 | 15.93 | 16.20 | 792 |
| 17 Jul 26 |
16.04100 +0.01 |
16.16 | 16.02 | 16.15 | 2,766 |
| 16 Jul 26 |
16.03600 -0.03 |
16.20 | 15.90 | 15.90 | 1,072 |
| 15 Jul 26 |
16.07000 -0.07 |
16.28 | 15.98 | 15.98 | 72 |
| 14 Jul 26 |
16.13700 +0.14 |
16.19 | 15.91 | 16.19 | 2,367 |
| 13 Jul 26 |
15.99500 +0.30 |
16.16 | 15.60 | 15.88 | 645 |
| 10 Jul 26 |
15.70000 +0.09 |
15.75 | 15.60 | 15.69 | 945 |
| 09 Jul 26 |
15.60800 -0.02 |
15.78 | 15.55 | 15.65 | 520 |
| 08 Jul 26 |
15.62300 +0.01 |
15.86 | 15.58 | 15.86 | 117 |
| 07 Jul 26 |
15.61100 +0.06 |
15.70 | 15.52 | 15.62 | 121 |
| 06 Jul 26 |
15.55600 -0.02 |
15.72 | 15.49 | 15.72 | 328 |
| 03 Jul 26 |
15.58000 +0.13 |
15.58 | 15.57 | 15.57 | 105 |
| 02 Jul 26 |
15.44800 +0.22 |
15.48 | 15.45 | 15.45 | 2 |
| 01 Jul 26 |
15.23100 -0.09 |
15.37 | 15.12 | 15.37 | 1,343 |
| 30 Jun 26 |
15.32300 -0.15 |
15.51 | 15.27 | 15.50 | 1,283 |
| 29 Jun 26 |
15.47500 -0.11 |
15.65 | 15.48 | 15.50 | 3,584 |
| 26 Jun 26 |
15.58800 -0.34 |
15.99 | 15.50 | 15.99 | 5,344 |
| 25 Jun 26 |
15.93100 -0.14 |
16.07 | 15.72 | 16.07 | 2,247 |
| 24 Jun 26 |
16.07500 -0.27 |
16.35 | 16.07 | 16.35 | 2,559 |
| 23 Jun 26 |
16.34800 -0.14 |
16.47 | 16.17 | 16.47 | 696 |
| 22 Jun 26 |
16.49200 +0.04 |
16.62 | 16.42 | 16.62 | 173 |
| 19 Jun 26 |
16.45000 +0.12 |
16.59 | 16.23 | 16.59 | 3,711 |
| 18 Jun 26 |
16.32800 -0.35 |
16.76 | 16.28 | 16.76 | 4,376 |
| 17 Jun 26 |
16.68100 +0.02 |
16.79 | 16.55 | 16.60 | 842 |
| 16 Jun 26 |
16.66200 +0.08 |
16.81 | 16.52 | 16.52 | 888 |
| 15 Jun 26 |
16.57800 -0.31 |
17.03 | 16.56 | 17.01 | 6,834 |
| 12 Jun 26 |
16.88300 +0.01 |
16.94 | 16.67 | 16.94 | 4,287 |
| 11 Jun 26 |
16.87200 +0.08 |
17.00 | 16.86 | 16.91 | 4,564 |
| 10 Jun 26 |
16.79200 +0.20 |
16.79 | 16.63 | 16.64 | 166 |
| 09 Jun 26 |
16.59600 -0.07 |
16.81 | 16.58 | 16.68 | 305 |
| 08 Jun 26 |
16.66800 +0.31 |
16.77 | 16.47 | 16.66 | 3,443 |
| 05 Jun 26 |
16.36200 -0.18 |
16.67 | 16.32 | 16.67 | 1,140 |
| 04 Jun 26 |
16.54000 +0.14 |
16.58 | 16.16 | 16.48 | 1,496 |
| 03 Jun 26 |
16.39600 -0.03 |
16.56 | 16.31 | 16.56 | 397 |
| 02 Jun 26 |
16.42400 +0.03 |
16.56 | 16.23 | 16.23 | 4,024 |
| 01 Jun 26 |
16.39600 +0.14 |
16.61 | 16.26 | 16.61 | 235 |
| 29 May 26 |
16.26000 -0.01 |
16.52 | 15.80 | 15.80 | 951 |
| 28 May 26 |
16.27000 -0.14 |
16.47 | 16.23 | 16.46 | 1,499 |
| 27 May 26 |
16.40800 -0.11 |
16.61 | 16.21 | 16.53 | 3,135 |
| 26 May 26 |
16.51600 +0.02 |
16.69 | 16.46 | 16.69 | 1,282 |
| 22 May 26 |
16.49200 -0.25 |
16.75 | 16.49 | 16.75 | 1,117 |
| 21 May 26 |
16.74100 -0.21 |
16.92 | 16.74 | 16.92 | 1,289 |
| 20 May 26 |
16.94800 +0.07 |
17.38 | 16.73 | 17.38 | 5,661 |
| 19 May 26 |
16.88100 -0.06 |
17.11 | 16.88 | 16.88 | 1,113 |
| 18 May 26 |
16.94100 +0.15 |
17.00 | 16.72 | 16.94 | 490 |
| 15 May 26 |
16.79400 +0.03 |
16.86 | 16.69 | 16.77 | 805 |
| 14 May 26 |
16.76600 +0.18 |
16.92 | 16.59 | 16.59 | 790 |
| 13 May 26 |
16.58300 -0.01 |
16.72 | 16.45 | 16.56 | 1,689 |
| 12 May 26 |
16.59600 +0.13 |
16.78 | 16.45 | 16.63 | 3,174 |
| 11 May 26 |
16.46200 +0.20 |
16.62 | 16.32 | 16.43 | 2,213 |
| 08 May 26 |
16.26400 +0.02 |
16.35 | 16.19 | 16.20 | 426 |
| 07 May 26 |
16.24300 -0.12 |
16.48 | 16.21 | 16.48 | 1,415 |
| 06 May 26 |
16.36600 -0.19 |
16.62 | 16.28 | 16.46 | 913 |
| 05 May 26 |
16.55400 +0.13 |
16.62 | 16.39 | 16.53 | 1,620 |
| 01 May 26 |
16.42100 +0.10 |
16.76 | 16.07 | 16.25 | 1,072 |
| 30 Apr 26 |
16.32000 +0.06 |
16.37 | 16.25 | 16.27 | 691 |
| 29 Apr 26 |
16.26100 +0.05 |
16.47 | 16.10 | 16.38 | 350 |
| 28 Apr 26 |
16.21600 +0.09 |
16.42 | 16.10 | 16.42 | 1,421 |
| 27 Apr 26 |
16.12400 +0.07 |
16.31 | 16.10 | 16.26 | 1,754 |
| 24 Apr 26 |
16.05600 -0.11 |
16.30 | 16.06 | 16.30 | 1,199 |
| 23 Apr 26 |
16.16700 +0.00 |
16.28 | 16.17 | 16.28 | 887 |
| 22 Apr 26 |
16.16300 -0.13 |
16.30 | 16.16 | 16.30 | 568 |
| 21 Apr 26 |
16.28900 +0.09 |
16.49 | 16.25 | 16.38 | 879 |
| 20 Apr 26 |
16.19900 +0.05 |
16.35 | 16.15 | 16.35 | 345 |
| 17 Apr 26 |
16.15200 -0.07 |
16.41 | 16.14 | 16.26 | 53 |
| 16 Apr 26 |
16.22500 +0.13 |
16.26 | 16.09 | 16.19 | 411 |
| 15 Apr 26 |
16.09800 +0.00 |
16.26 | 16.05 | 16.24 | 1,271 |
| 14 Apr 26 |
16.09400 -0.05 |
16.37 | 16.09 | 16.37 | 4,534 |
| 13 Apr 26 |
16.14100 +0.15 |
16.26 | 16.00 | 16.26 | 233 |
| 10 Apr 26 |
15.98900 +0.08 |
16.17 | 15.85 | 16.17 | 1,450 |
| 09 Apr 26 |
15.91200 +0.09 |
16.20 | 15.76 | 15.76 | 3,137 |
| 08 Apr 26 |
15.82400 -0.16 |
16.42 | 15.73 | 16.42 | 1,582 |
| 07 Apr 26 |
15.98000 +0.22 |
16.28 | 15.81 | 15.83 | 2,386 |
| 02 Apr 26 |
15.75900 -0.01 |
15.80 | 15.71 | 15.77 | 136 |
| 01 Apr 26 |
15.76800 -0.03 |
15.91 | 15.63 | 15.63 | 432 |
| 31 Mar 26 |
15.79400 +0.19 |
15.84 | 15.52 | 15.71 | 12 |
| 30 Mar 26 |
15.60600 +0.14 |
15.61 | 15.45 | 15.52 | 3,090 |
| 27 Mar 26 |
15.46300 +0.06 |
15.57 | 15.34 | 15.57 | 159 |
| 26 Mar 26 |
15.40800 +0.03 |
15.53 | 15.24 | 15.24 | 93 |
| 25 Mar 26 |
15.38100 +0.16 |
15.56 | 15.27 | 15.46 | 3,946 |
| 24 Mar 26 |
15.22100 +0.26 |
15.22 | 15.22 | 15.22 | 136 |
| 23 Mar 26 |
14.95600 -0.40 |
15.21 | 14.88 | 14.95 | 152 |
| 20 Mar 26 |
15.35300 -0.34 |
15.55 | 15.35 | 15.48 | 595 |
| 19 Mar 26 |
15.69600 +0.16 |
15.70 | 15.56 | 15.56 | 213 |
| 18 Mar 26 |
15.53600 +0.10 |
15.55 | 15.46 | 15.47 | 148 |
| 17 Mar 26 |
15.43400 +0.22 |
15.47 | 15.26 | 15.26 | 1,136 |
| 16 Mar 26 |
15.21500 +0.14 |
15.28 | 15.10 | 15.25 | 440 |
| 13 Mar 26 |
15.07800 -0.05 |
15.19 | 15.03 | 15.19 | 2,686 |
| 12 Mar 26 |
15.12500 -0.13 |
15.32 | 15.07 | 15.31 | 1,109 |
| 11 Mar 26 |
15.25200 -0.10 |
15.38 | 15.15 | 15.38 | 3,958 |
| 10 Mar 26 |
15.35300 -0.01 |
15.46 | 15.25 | 15.33 | 1,014 |
| 09 Mar 26 |
15.36500 -0.04 |
15.41 | 15.12 | 15.12 | 1,134 |
| 06 Mar 26 |
15.40900 -0.05 |
15.66 | 15.36 | 15.36 | 1,006 |
| 05 Mar 26 |
15.46200 +0.00 |
15.59 | 15.27 | 15.27 | 105 |
| 04 Mar 26 |
15.46500 +0.01 |
15.68 | 15.39 | 15.44 | 6,581 |
| 03 Mar 26 |
15.45300 -0.37 |
15.78 | 15.23 | 15.78 | 7,490 |
| 02 Mar 26 |
15.81900 +0.15 |
15.99 | 15.57 | 15.99 | 88 |
| 27 Feb 26 |
15.66600 +0.08 |
15.70 | 15.57 | 15.62 | 154 |
| 26 Feb 26 |
15.58200 +0.22 |
15.58 | 15.44 | 15.48 | 169 |
| 25 Feb 26 |
15.36600 +0.13 |
15.42 | 15.36 | 15.38 | 188 |
| 24 Feb 26 |
15.23200 -0.02 |
15.35 | 15.22 | 15.35 | 33 |
| 23 Feb 26 |
15.25100 +0.00 |
15.38 | 15.21 | 15.38 | 209 |
| 20 Feb 26 |
15.25100 +0.00 |
15.31 | 15.13 | 15.31 | 1,216 |
| 19 Feb 26 |
15.25200 +0.25 |
15.25 | 15.14 | 15.20 | 21 |
| 18 Feb 26 |
15.00500 +0.23 |
15.02 | 14.82 | 14.95 | 23 |
| 17 Feb 26 |
14.77600 +0.04 |
14.86 | 14.77 | 14.84 | 1,294 |
| 16 Feb 26 |
14.73600 +0.00 |
14.84 | 14.68 | 14.84 | 306 |
| 13 Feb 26 |
14.73600 +0.00 |
14.83 | 14.64 | 14.83 | 7 |
| 12 Feb 26 |
14.73900 -0.01 |
14.96 | 14.74 | 14.87 | 3,580 |
| 11 Feb 26 |
14.74700 +0.09 |
14.81 | 14.63 | 14.71 | 781 |
| 10 Feb 26 |
14.65500 +0.01 |
14.81 | 14.65 | 14.73 | 27 |
| 09 Feb 26 |
14.65000 +0.08 |
14.73 | 14.65 | 14.73 | 2,221 |
| 06 Feb 26 |
14.57200 +0.08 |
14.60 | 14.49 | 14.49 | 81 |
| 05 Feb 26 |
14.49000 -0.09 |
14.57 | 14.49 | 14.57 | 1 |
| 04 Feb 26 |
14.57900 +0.02 |
14.73 | 14.54 | 14.54 | 209 |
| 03 Feb 26 |
14.56400 -0.02 |
14.74 | 14.56 | 14.74 | 116 |
| 02 Feb 26 |
14.58000 -0.01 |
14.58 | 14.45 | 14.48 | 816 |
| 30 Jan 26 |
14.59200 +0.07 |
14.75 | 14.59 | 14.62 | 197 |
| 29 Jan 26 |
14.52300 +0.06 |
14.68 | 14.52 | 14.65 | 399 |
| 28 Jan 26 |
14.46200 +0.06 |
14.53 | 14.44 | 14.53 | 27 |
| 27 Jan 26 |
14.40300 +0.12 |
14.41 | 14.30 | 14.30 | 1,256 |
| 26 Jan 26 |
14.28500 +0.01 |
14.46 | 14.28 | 14.46 | 1,385 |
| 23 Jan 26 |
14.27200 -0.09 |
14.31 | 14.27 | 14.31 | 31 |
| 22 Jan 26 |
14.36100 +0.03 |
14.45 | 14.36 | 14.45 | 1,040 |
| 21 Jan 26 |
14.32600 +0.07 |
14.33 | 14.33 | 14.33 | 0 |
| 20 Jan 26 |
14.25400 +0.02 |
14.29 | 14.22 | 14.22 | 1,048 |
| 19 Jan 26 |
14.23700 -0.10 |
14.24 | 14.24 | 14.24 | 0 |
| 16 Jan 26 |
14.34200 +0.12 |
14.34 | 14.34 | 14.34 | 0 |
| 15 Jan 26 |
14.21900 -0.13 |
14.23 | 14.15 | 14.15 | 1,250 |
| 14 Jan 26 |
14.34900 +0.13 |
14.35 | 14.18 | 14.18 | 160 |
| 13 Jan 26 |
14.21600 +0.08 |
14.26 | 14.22 | 14.26 | 1,000 |
| 12 Jan 26 |
14.13800 +0.04 |
14.14 | 14.10 | 14.10 | 120 |
| 09 Jan 26 |
14.10200 +0.22 |
14.10 | 14.10 | 14.10 | 0 |
| 08 Jan 26 |
13.88500 -0.02 |
13.89 | 13.89 | 13.89 | 0 |
| 07 Jan 26 |
13.90600 -0.08 |
13.91 | 13.86 | 13.86 | 33 |
| 06 Jan 26 |
13.98300 +0.08 |
13.98 | 13.98 | 13.98 | 0 |
| 05 Jan 26 |
13.90200 -0.02 |
13.90 | 13.90 | 13.90 | 500 |
| 02 Jan 26 |
13.92000 +0.07 |
13.92 | 13.92 | 13.92 | 0 |
| 31 Dec 25 |
13.85400 -0.05 |
13.88 | 13.85 | 13.88 | 1,250 |
| 30 Dec 25 |
13.90400 +0.16 |
13.90 | 13.84 | 13.84 | 60 |
| 29 Dec 25 |
13.74300 +0.14 |
13.74 | 13.71 | 13.71 | 450 |
| 24 Dec 25 |
13.59900 +0.01 |
13.60 | 13.60 | 13.60 | 0 |
| 23 Dec 25 |
13.59200 -0.05 |
13.59 | 13.59 | 13.59 | 0 |
| 22 Dec 25 |
13.64500 -0.01 |
13.65 | 13.65 | 13.65 | 0 |
| 19 Dec 25 |
13.65200 -0.03 |
13.65 | 13.65 | 13.65 | 0 |
| 18 Dec 25 |
13.67800 -0.04 |
13.68 | 13.56 | 13.56 | 737 |
| 17 Dec 25 |
13.71500 +0.10 |
13.72 | 13.72 | 13.72 | 0 |
| 16 Dec 25 |
13.61700 -0.09 |
13.65 | 13.62 | 13.65 | 36 |
| 15 Dec 25 |
13.70300 +0.07 |
13.70 | 13.70 | 13.70 | 0 |
| 12 Dec 25 |
13.63200 -0.02 |
13.63 | 13.63 | 13.63 | 0 |
| 11 Dec 25 |
13.65200 +0.12 |
13.65 | 13.65 | 13.65 | 0 |
| 10 Dec 25 |
13.53500 -0.14 |
13.53 | 13.53 | 13.53 | 0 |
| 09 Dec 25 |
13.67900 +0.11 |
13.68 | 13.57 | 13.57 | 912 |
| 08 Dec 25 |
13.56600 +0.02 |
13.57 | 13.57 | 13.57 | 0 |
| 05 Dec 25 |
13.54100 +0.00 |
13.54 | 13.54 | 13.54 | 0 |
| 04 Dec 25 |
13.54300 +0.04 |
13.57 | 13.54 | 13.57 | 832 |
| 03 Dec 25 |
13.50700 +0.00 |
13.51 | 13.51 | 13.51 | 0 |
| 02 Dec 25 |
13.50700 -0.09 |
13.55 | 13.51 | 13.55 | 1,737 |
| 01 Dec 25 |
13.59900 +0.06 |
13.60 | 13.57 | 13.57 | 915 |
| 28 Nov 25 |
13.54000 +0.03 |
13.54 | 13.51 | 13.51 | 80 |
| 27 Nov 25 |
13.50500 +0.05 |
13.51 | 13.51 | 13.51 | 0 |
| 26 Nov 25 |
13.45900 +0.05 |
13.46 | 13.40 | 13.40 | 300 |
| 25 Nov 25 |
13.41000 +0.04 |
13.41 | 13.41 | 13.41 | 0 |
| 24 Nov 25 |
13.37000 -0.09 |
13.43 | 13.37 | 13.43 | 1,000 |
| 21 Nov 25 |
13.46000 -0.22 |
13.47 | 13.46 | 13.47 | 54 |
| 20 Nov 25 |
13.67600 -0.06 |
13.68 | 13.68 | 13.68 | 0 |
| 19 Nov 25 |
13.73900 -0.03 |
13.82 | 13.74 | 13.82 | 109 |
| 18 Nov 25 |
13.77000 -0.24 |
13.77 | 13.77 | 13.77 | 0 |
| 17 Nov 25 |
14.00900 +0.05 |
14.01 | 14.01 | 14.01 | 0 |
| 14 Nov 25 |
13.95700 -0.10 |
13.96 | 13.96 | 13.96 | 0 |
| 13 Nov 25 |
14.05400 -0.03 |
14.05 | 14.05 | 14.05 | 0 |
| 12 Nov 25 |
14.08200 +0.00 |
14.08 | 14.08 | 14.08 | 0 |
| 11 Nov 25 |
14.08400 +0.25 |
14.08 | 14.08 | 14.08 | 0 |
| 10 Nov 25 |
13.83200 +0.11 |
13.83 | 13.83 | 13.83 | 0 |
| 07 Nov 25 |
13.71900 +0.08 |
13.72 | 13.72 | 13.72 | 0 |
| 06 Nov 25 |
13.63900 +0.03 |
13.64 | 13.64 | 13.64 | 0 |
| 05 Nov 25 |
13.61100 +0.07 |
13.64 | 13.61 | 13.63 | 515 |
| 04 Nov 25 |
13.53700 -0.16 |
13.61 | 13.54 | 13.60 | 2,024 |
| 03 Nov 25 |
13.69400 -0.01 |
13.69 | 13.69 | 13.69 | 0 |
| 31 Oct 25 |
13.70200 -0.07 |
13.70 | 13.70 | 13.70 | 0 |
| 30 Oct 25 |
13.76900 -0.06 |
13.77 | 13.77 | 13.77 | 0 |
| 29 Oct 25 |
13.82900 +0.08 |
13.83 | 13.83 | 13.83 | 0 |
| 28 Oct 25 |
13.74500 +0.02 |
13.74 | 13.68 | 13.72 | 2,872 |
| 27 Oct 25 |
13.72700 +0.04 |
13.73 | 13.73 | 13.73 | 0 |
| 24 Oct 25 |
13.68700 +0.12 |
13.69 | 13.60 | 13.60 | 567 |
| 23 Oct 25 |
13.56500 +0.17 |
13.59 | 13.56 | 13.57 | 2,000 |
| 22 Oct 25 |
13.39900 +0.17 |
13.40 | 13.33 | 13.40 | 4,564 |
| 21 Oct 25 |
13.23000 +0.07 |
13.24 | 13.22 | 13.22 | 1,635 |
| 20 Oct 25 |
13.16100 +0.04 |
13.24 | 13.16 | 13.24 | 2,000 |
| 17 Oct 25 |
13.12200 -0.11 |
13.12 | 12.96 | 12.96 | 3,109 |
| 16 Oct 25 |
13.22800 -0.08 |
13.30 | 13.21 | 13.30 | 12,786 |
| 15 Oct 25 |
13.31200 +0.07 |
13.35 | 13.31 | 13.31 | 2,089 |
| 14 Oct 25 |
13.23800 -0.16 |
13.36 | 13.24 | 13.36 | 4,411 |
| 13 Oct 25 |
13.40000 +0.09 |
13.40 | 13.40 | 13.40 | 0 |
| 10 Oct 25 |
13.31400 -0.22 |
13.48 | 13.31 | 13.48 | 1,000 |
| 09 Oct 25 |
13.53200 +0.01 |
13.53 | 13.53 | 13.53 | 0 |
| 08 Oct 25 |
13.52200 -0.04 |
13.52 | 13.52 | 13.52 | 0 |
| 07 Oct 25 |
13.56000 -0.18 |
13.64 | 13.56 | 13.64 | 200 |
| 06 Oct 25 |
13.73700 +0.08 |
13.74 | 13.74 | 13.74 | 0 |
| 03 Oct 25 |
13.65900 +0.15 |
13.66 | 13.66 | 13.66 | 0 |
| 02 Oct 25 |
13.50500 -0.18 |
13.51 | 13.51 | 13.51 | 0 |
| 01 Oct 25 |
13.68400 +0.18 |
13.68 | 13.68 | 13.68 | 0 |
| 30 Sep 25 |
13.50700 -0.03 |
13.51 | 13.51 | 13.51 | 0 |
| 29 Sep 25 |
13.53500 +0.06 |
13.53 | 13.53 | 13.53 | 0 |
| 26 Sep 25 |
13.47000 +0.05 |
13.47 | 13.39 | 13.39 | 3 |
| 25 Sep 25 |
13.42400 -0.14 |
13.42 | 13.42 | 13.42 | 650 |
| 24 Sep 25 |
13.56300 +0.10 |
13.56 | 13.56 | 13.56 | 0 |
| 23 Sep 25 |
13.46600 +0.14 |
13.47 | 13.47 | 13.47 | 0 |
| 22 Sep 25 |
13.32400 +0.07 |
13.32 | 13.32 | 13.32 | 0 |
| 19 Sep 25 |
13.25200 -0.11 |
13.25 | 13.25 | 13.25 | 0 |
| 18 Sep 25 |
13.35800 +0.03 |
13.36 | 13.36 | 13.36 | 0 |
| 17 Sep 25 |
13.32800 +0.02 |
13.33 | 13.33 | 13.33 | 0 |
| 16 Sep 25 |
13.30800 -0.03 |
13.31 | 13.31 | 13.31 | 0 |
| 15 Sep 25 |
13.33400 +0.08 |
13.33 | 13.33 | 13.33 | 0 |
| 12 Sep 25 |
13.25500 +0.10 |
13.26 | 13.26 | 13.26 | 0 |
| 11 Sep 25 |
13.15700 +0.00 |
13.16 | 13.16 | 13.16 | 0 |
| 10 Sep 25 |
13.15300 -0.12 |
13.15 | 13.15 | 13.15 | 0 |
| 09 Sep 25 |
13.27300 +0.04 |
13.27 | 13.27 | 13.27 | 0 |
| 08 Sep 25 |
13.23400 +0.06 |
13.23 | 13.23 | 13.23 | 0 |
| 05 Sep 25 |
13.17500 -0.04 |
13.18 | 13.18 | 13.18 | 0 |
| 04 Sep 25 |
13.21600 +0.00 |
13.22 | 13.22 | 13.22 | 0 |
EU Supply PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.68900 +0.01 |
17.72 | 17.50 | 17.72 | 3,319 |
| 19 Oct 26 |
17.68300 -0.05 |
17.89 | 17.56 | 17.89 | 2,545 |
| 16 Oct 26 |
17.72800 +0.12 |
17.76 | 17.54 | 17.54 | 1,509 |
| 15 Oct 26 |
17.60500 -0.04 |
17.65 | 17.59 | 17.62 | 2,217 |
| 14 Oct 26 |
17.64600 +0.09 |
17.94 | 17.50 | 17.88 | 2,298 |
| 13 Oct 26 |
17.55200 +0.10 |
17.66 | 17.38 | 17.65 | 1,706 |
| 12 Oct 26 |
17.44900 +0.13 |
17.53 | 17.20 | 17.20 | 10,717 |
| 09 Oct 26 |
17.32200 +0.13 |
17.32 | 17.26 | 17.26 | 2,774 |
| 08 Oct 26 |
17.19000 +0.10 |
17.22 | 17.06 | 17.15 | 2,939 |
| 07 Oct 26 |
17.09200 -0.26 |
17.42 | 17.06 | 17.39 | 1,568 |
| 06 Oct 26 |
17.35200 -0.09 |
17.66 | 17.29 | 17.66 | 7,190 |
| 05 Oct 26 |
17.43700 +0.07 |
17.61 | 17.28 | 17.61 | 693 |
| 02 Oct 26 |
17.36900 -0.01 |
17.43 | 17.36 | 17.39 | 2,597 |
| 01 Oct 26 |
17.37600 -0.12 |
17.38 | 17.22 | 17.38 | 283 |
| 30 Sep 26 |
17.49600 +0.02 |
17.69 | 17.43 | 17.50 | 339 |
| 29 Sep 26 |
17.47500 -0.11 |
17.73 | 17.42 | 17.73 | 3,649 |
| 28 Sep 26 |
17.58100 +0.04 |
17.97 | 17.49 | 17.59 | 1,741 |
| 25 Sep 26 |
17.54100 -0.24 |
17.86 | 17.49 | 17.75 | 2,325 |
| 24 Sep 26 |
17.78200 -0.09 |
18.00 | 17.63 | 17.91 | 666 |
| 23 Sep 26 |
17.87100 -0.09 |
18.12 | 17.74 | 17.95 | 2,584 |
| 22 Sep 26 |
17.95800 -0.14 |
18.25 | 17.85 | 18.12 | 1,764 |
| 21 Sep 26 |
18.09800 +0.05 |
18.22 | 17.97 | 17.99 | 532 |
| 18 Sep 26 |
18.04400 -0.12 |
18.21 | 17.97 | 18.06 | 2,114 |
| 17 Sep 26 |
18.16000 +0.08 |
18.28 | 17.98 | 18.28 | 6,333 |
| 16 Sep 26 |
18.07700 +0.22 |
18.29 | 17.89 | 17.89 | 2,500 |
| 15 Sep 26 |
17.85900 +0.05 |
17.94 | 17.57 | 17.85 | 600 |
| 14 Sep 26 |
17.81300 +0.07 |
17.97 | 17.76 | 17.92 | 3,506 |
| 11 Sep 26 |
17.74700 +0.06 |
17.80 | 17.68 | 17.76 | 1,049 |
| 10 Sep 26 |
17.68800 +0.06 |
17.76 | 17.69 | 17.76 | 4,254 |
| 09 Sep 26 |
17.62400 +0.12 |
17.74 | 17.38 | 17.74 | 2,297 |
| 08 Sep 26 |
17.50700 -0.03 |
17.69 | 17.31 | 17.69 | 408 |
| 07 Sep 26 |
17.53300 -0.01 |
17.62 | 17.49 | 17.55 | 3,131 |
| 04 Sep 26 |
17.54000 +0.11 |
17.59 | 17.35 | 17.48 | 127 |
| 03 Sep 26 |
17.43000 +0.17 |
17.52 | 17.09 | 17.09 | 826 |
| 02 Sep 26 |
17.26200 -0.21 |
17.50 | 17.15 | 17.41 | 1,122 |
| 01 Sep 26 |
17.47400 +0.17 |
17.71 | 17.32 | 17.44 | 673 |
| 28 Aug 26 |
17.30900 +0.06 |
17.54 | 17.30 | 17.46 | 1,740 |
| 27 Aug 26 |
17.25100 -0.03 |
17.53 | 17.10 | 17.53 | 162 |
| 26 Aug 26 |
17.28200 -0.19 |
17.62 | 17.22 | 17.62 | 1,184 |
| 25 Aug 26 |
17.47700 -0.04 |
17.66 | 17.32 | 17.66 | 286 |
| 24 Aug 26 |
17.51400 +0.03 |
17.59 | 17.43 | 17.58 | 5,204 |
| 21 Aug 26 |
17.48300 +0.09 |
17.52 | 17.30 | 17.45 | 4,073 |
| 20 Aug 26 |
17.38800 -0.10 |
17.49 | 17.37 | 17.45 | 3,117 |
| 19 Aug 26 |
17.49000 +0.11 |
17.57 | 17.19 | 17.28 | 12,309 |
| 18 Aug 26 |
17.38100 +0.02 |
17.49 | 17.36 | 17.49 | 1,649 |
| 17 Aug 26 |
17.35600 +0.00 |
17.51 | 17.25 | 17.51 | 8,419 |
| 14 Aug 26 |
17.35500 +0.20 |
17.39 | 17.27 | 17.35 | 1,586 |
| 13 Aug 26 |
17.15400 +0.02 |
17.22 | 17.15 | 17.19 | 2,604 |
| 12 Aug 26 |
17.13400 +0.06 |
17.27 | 17.10 | 17.27 | 980 |
| 11 Aug 26 |
17.07800 +0.10 |
17.14 | 17.07 | 17.12 | 240 |
| 10 Aug 26 |
16.98100 -0.03 |
17.20 | 16.92 | 17.20 | 1,623 |
| 07 Aug 26 |
17.01300 +0.08 |
17.14 | 16.96 | 16.99 | 659 |
| 06 Aug 26 |
16.93000 +0.35 |
16.96 | 16.54 | 16.94 | 1,632 |
| 05 Aug 26 |
16.57900 -0.04 |
16.82 | 16.47 | 16.82 | 4,309 |
| 04 Aug 26 |
16.61800 +0.06 |
16.84 | 16.51 | 16.84 | 2,552 |
| 03 Aug 26 |
16.55400 -0.05 |
16.63 | 16.33 | 16.53 | 8,038 |
| 31 Jul 26 |
16.59900 +0.09 |
16.66 | 16.57 | 16.65 | 816 |
| 30 Jul 26 |
16.50500 -0.07 |
16.80 | 16.47 | 16.63 | 1,334 |
| 29 Jul 26 |
16.57300 +0.12 |
16.67 | 16.52 | 16.61 | 321 |
| 28 Jul 26 |
16.45500 +0.02 |
16.54 | 16.36 | 16.46 | 341 |
| 27 Jul 26 |
16.43700 -0.17 |
16.64 | 16.39 | 16.64 | 694 |
| 24 Jul 26 |
16.60600 +0.17 |
16.83 | 16.44 | 16.54 | 122 |
| 23 Jul 26 |
16.43900 -0.08 |
16.59 | 16.34 | 16.34 | 1,302 |
| 22 Jul 26 |
16.51700 +0.22 |
16.59 | 16.22 | 16.54 | 1,667 |
| 21 Jul 26 |
16.29400 +0.19 |
16.36 | 16.17 | 16.29 | 1,638 |
| 20 Jul 26 |
16.10300 +0.06 |
16.20 | 15.93 | 16.20 | 792 |
| 17 Jul 26 |
16.04100 +0.01 |
16.16 | 16.02 | 16.15 | 2,766 |
| 16 Jul 26 |
16.03600 -0.03 |
16.20 | 15.90 | 15.90 | 1,072 |
| 15 Jul 26 |
16.07000 -0.07 |
16.28 | 15.98 | 15.98 | 72 |
| 14 Jul 26 |
16.13700 +0.14 |
16.19 | 15.91 | 16.19 | 2,367 |
| 13 Jul 26 |
15.99500 +0.30 |
16.16 | 15.60 | 15.88 | 645 |
| 10 Jul 26 |
15.70000 +0.09 |
15.75 | 15.60 | 15.69 | 945 |
| 09 Jul 26 |
15.60800 -0.02 |
15.78 | 15.55 | 15.65 | 520 |
| 08 Jul 26 |
15.62300 +0.01 |
15.86 | 15.58 | 15.86 | 117 |
| 07 Jul 26 |
15.61100 +0.06 |
15.70 | 15.52 | 15.62 | 121 |
| 06 Jul 26 |
15.55600 -0.02 |
15.72 | 15.49 | 15.72 | 328 |
| 03 Jul 26 |
15.58000 +0.13 |
15.58 | 15.57 | 15.57 | 105 |
| 02 Jul 26 |
15.44800 +0.22 |
15.48 | 15.45 | 15.45 | 2 |
| 01 Jul 26 |
15.23100 -0.09 |
15.37 | 15.12 | 15.37 | 1,343 |
| 30 Jun 26 |
15.32300 -0.15 |
15.51 | 15.27 | 15.50 | 1,283 |
| 29 Jun 26 |
15.47500 -0.11 |
15.65 | 15.48 | 15.50 | 3,584 |
| 26 Jun 26 |
15.58800 -0.34 |
15.99 | 15.50 | 15.99 | 5,344 |
| 25 Jun 26 |
15.93100 -0.14 |
16.07 | 15.72 | 16.07 | 2,247 |
| 24 Jun 26 |
16.07500 -0.27 |
16.35 | 16.07 | 16.35 | 2,559 |
| 23 Jun 26 |
16.34800 -0.14 |
16.47 | 16.17 | 16.47 | 696 |
| 22 Jun 26 |
16.49200 +0.04 |
16.62 | 16.42 | 16.62 | 173 |
| 19 Jun 26 |
16.45000 +0.12 |
16.59 | 16.23 | 16.59 | 3,711 |
| 18 Jun 26 |
16.32800 -0.35 |
16.76 | 16.28 | 16.76 | 4,376 |
| 17 Jun 26 |
16.68100 +0.02 |
16.79 | 16.55 | 16.60 | 842 |
| 16 Jun 26 |
16.66200 +0.08 |
16.81 | 16.52 | 16.52 | 888 |
| 15 Jun 26 |
16.57800 -0.31 |
17.03 | 16.56 | 17.01 | 6,834 |
| 12 Jun 26 |
16.88300 +0.01 |
16.94 | 16.67 | 16.94 | 4,287 |
| 11 Jun 26 |
16.87200 +0.08 |
17.00 | 16.86 | 16.91 | 4,564 |
| 10 Jun 26 |
16.79200 +0.20 |
16.79 | 16.63 | 16.64 | 166 |
| 09 Jun 26 |
16.59600 -0.07 |
16.81 | 16.58 | 16.68 | 305 |
| 08 Jun 26 |
16.66800 +0.31 |
16.77 | 16.47 | 16.66 | 3,443 |
| 05 Jun 26 |
16.36200 -0.18 |
16.67 | 16.32 | 16.67 | 1,140 |
| 04 Jun 26 |
16.54000 +0.14 |
16.58 | 16.16 | 16.48 | 1,496 |
| 03 Jun 26 |
16.39600 -0.03 |
16.56 | 16.31 | 16.56 | 397 |
| 02 Jun 26 |
16.42400 +0.03 |
16.56 | 16.23 | 16.23 | 4,024 |
| 01 Jun 26 |
16.39600 +0.14 |
16.61 | 16.26 | 16.61 | 235 |
| 29 May 26 |
16.26000 -0.01 |
16.52 | 15.80 | 15.80 | 951 |
| 28 May 26 |
16.27000 -0.14 |
16.47 | 16.23 | 16.46 | 1,499 |
| 27 May 26 |
16.40800 -0.11 |
16.61 | 16.21 | 16.53 | 3,135 |
| 26 May 26 |
16.51600 +0.02 |
16.69 | 16.46 | 16.69 | 1,282 |
| 22 May 26 |
16.49200 -0.25 |
16.75 | 16.49 | 16.75 | 1,117 |
| 21 May 26 |
16.74100 -0.21 |
16.92 | 16.74 | 16.92 | 1,289 |
| 20 May 26 |
16.94800 +0.07 |
17.38 | 16.73 | 17.38 | 5,661 |
| 19 May 26 |
16.88100 -0.06 |
17.11 | 16.88 | 16.88 | 1,113 |
| 18 May 26 |
16.94100 +0.15 |
17.00 | 16.72 | 16.94 | 490 |
| 15 May 26 |
16.79400 +0.03 |
16.86 | 16.69 | 16.77 | 805 |
| 14 May 26 |
16.76600 +0.18 |
16.92 | 16.59 | 16.59 | 790 |
| 13 May 26 |
16.58300 -0.01 |
16.72 | 16.45 | 16.56 | 1,689 |
| 12 May 26 |
16.59600 +0.13 |
16.78 | 16.45 | 16.63 | 3,174 |
| 11 May 26 |
16.46200 +0.20 |
16.62 | 16.32 | 16.43 | 2,213 |
| 08 May 26 |
16.26400 +0.02 |
16.35 | 16.19 | 16.20 | 426 |
| 07 May 26 |
16.24300 -0.12 |
16.48 | 16.21 | 16.48 | 1,415 |
| 06 May 26 |
16.36600 -0.19 |
16.62 | 16.28 | 16.46 | 913 |
| 05 May 26 |
16.55400 +0.13 |
16.62 | 16.39 | 16.53 | 1,620 |
| 01 May 26 |
16.42100 +0.10 |
16.76 | 16.07 | 16.25 | 1,072 |
| 30 Apr 26 |
16.32000 +0.06 |
16.37 | 16.25 | 16.27 | 691 |
| 29 Apr 26 |
16.26100 +0.05 |
16.47 | 16.10 | 16.38 | 350 |
| 28 Apr 26 |
16.21600 +0.09 |
16.42 | 16.10 | 16.42 | 1,421 |
| 27 Apr 26 |
16.12400 +0.07 |
16.31 | 16.10 | 16.26 | 1,754 |
| 24 Apr 26 |
16.05600 -0.11 |
16.30 | 16.06 | 16.30 | 1,199 |
| 23 Apr 26 |
16.16700 +0.00 |
16.28 | 16.17 | 16.28 | 887 |
| 22 Apr 26 |
16.16300 -0.13 |
16.30 | 16.16 | 16.30 | 568 |
| 21 Apr 26 |
16.28900 +0.09 |
16.49 | 16.25 | 16.38 | 879 |
| 20 Apr 26 |
16.19900 +0.05 |
16.35 | 16.15 | 16.35 | 345 |
| 17 Apr 26 |
16.15200 -0.07 |
16.41 | 16.14 | 16.26 | 53 |
| 16 Apr 26 |
16.22500 +0.13 |
16.26 | 16.09 | 16.19 | 411 |
| 15 Apr 26 |
16.09800 +0.00 |
16.26 | 16.05 | 16.24 | 1,271 |
| 14 Apr 26 |
16.09400 -0.05 |
16.37 | 16.09 | 16.37 | 4,534 |
| 13 Apr 26 |
16.14100 +0.15 |
16.26 | 16.00 | 16.26 | 233 |
| 10 Apr 26 |
15.98900 +0.08 |
16.17 | 15.85 | 16.17 | 1,450 |
| 09 Apr 26 |
15.91200 +0.09 |
16.20 | 15.76 | 15.76 | 3,137 |
| 08 Apr 26 |
15.82400 -0.16 |
16.42 | 15.73 | 16.42 | 1,582 |
| 07 Apr 26 |
15.98000 +0.22 |
16.28 | 15.81 | 15.83 | 2,386 |
| 02 Apr 26 |
15.75900 -0.01 |
15.80 | 15.71 | 15.77 | 136 |
| 01 Apr 26 |
15.76800 -0.03 |
15.91 | 15.63 | 15.63 | 432 |
| 31 Mar 26 |
15.79400 +0.19 |
15.84 | 15.52 | 15.71 | 12 |
| 30 Mar 26 |
15.60600 +0.14 |
15.61 | 15.45 | 15.52 | 3,090 |
| 27 Mar 26 |
15.46300 +0.06 |
15.57 | 15.34 | 15.57 | 159 |
| 26 Mar 26 |
15.40800 +0.03 |
15.53 | 15.24 | 15.24 | 93 |
| 25 Mar 26 |
15.38100 +0.16 |
15.56 | 15.27 | 15.46 | 3,946 |
| 24 Mar 26 |
15.22100 +0.26 |
15.22 | 15.22 | 15.22 | 136 |
| 23 Mar 26 |
14.95600 -0.40 |
15.21 | 14.88 | 14.95 | 152 |
| 20 Mar 26 |
15.35300 -0.34 |
15.55 | 15.35 | 15.48 | 595 |
| 19 Mar 26 |
15.69600 +0.16 |
15.70 | 15.56 | 15.56 | 213 |
| 18 Mar 26 |
15.53600 +0.10 |
15.55 | 15.46 | 15.47 | 148 |
| 17 Mar 26 |
15.43400 +0.22 |
15.47 | 15.26 | 15.26 | 1,136 |
| 16 Mar 26 |
15.21500 +0.14 |
15.28 | 15.10 | 15.25 | 440 |
| 13 Mar 26 |
15.07800 -0.05 |
15.19 | 15.03 | 15.19 | 2,686 |
| 12 Mar 26 |
15.12500 -0.13 |
15.32 | 15.07 | 15.31 | 1,109 |
| 11 Mar 26 |
15.25200 -0.10 |
15.38 | 15.15 | 15.38 | 3,958 |
| 10 Mar 26 |
15.35300 -0.01 |
15.46 | 15.25 | 15.33 | 1,014 |
| 09 Mar 26 |
15.36500 -0.04 |
15.41 | 15.12 | 15.12 | 1,134 |
| 06 Mar 26 |
15.40900 -0.05 |
15.66 | 15.36 | 15.36 | 1,006 |
| 05 Mar 26 |
15.46200 +0.00 |
15.59 | 15.27 | 15.27 | 105 |
| 04 Mar 26 |
15.46500 +0.01 |
15.68 | 15.39 | 15.44 | 6,581 |
| 03 Mar 26 |
15.45300 -0.37 |
15.78 | 15.23 | 15.78 | 7,490 |
| 02 Mar 26 |
15.81900 +0.15 |
15.99 | 15.57 | 15.99 | 88 |
| 27 Feb 26 |
15.66600 +0.08 |
15.70 | 15.57 | 15.62 | 154 |
| 26 Feb 26 |
15.58200 +0.22 |
15.58 | 15.44 | 15.48 | 169 |
| 25 Feb 26 |
15.36600 +0.13 |
15.42 | 15.36 | 15.38 | 188 |
| 24 Feb 26 |
15.23200 -0.02 |
15.35 | 15.22 | 15.35 | 33 |
| 23 Feb 26 |
15.25100 +0.00 |
15.38 | 15.21 | 15.38 | 209 |
| 20 Feb 26 |
15.25100 +0.00 |
15.31 | 15.13 | 15.31 | 1,216 |
| 19 Feb 26 |
15.25200 +0.25 |
15.25 | 15.14 | 15.20 | 21 |
| 18 Feb 26 |
15.00500 +0.23 |
15.02 | 14.82 | 14.95 | 23 |
| 17 Feb 26 |
14.77600 +0.04 |
14.86 | 14.77 | 14.84 | 1,294 |
| 16 Feb 26 |
14.73600 +0.00 |
14.84 | 14.68 | 14.84 | 306 |
| 13 Feb 26 |
14.73600 +0.00 |
14.83 | 14.64 | 14.83 | 7 |
| 12 Feb 26 |
14.73900 -0.01 |
14.96 | 14.74 | 14.87 | 3,580 |
| 11 Feb 26 |
14.74700 +0.09 |
14.81 | 14.63 | 14.71 | 781 |
| 10 Feb 26 |
14.65500 +0.01 |
14.81 | 14.65 | 14.73 | 27 |
| 09 Feb 26 |
14.65000 +0.08 |
14.73 | 14.65 | 14.73 | 2,221 |
| 06 Feb 26 |
14.57200 +0.08 |
14.60 | 14.49 | 14.49 | 81 |
| 05 Feb 26 |
14.49000 -0.09 |
14.57 | 14.49 | 14.57 | 1 |
| 04 Feb 26 |
14.57900 +0.02 |
14.73 | 14.54 | 14.54 | 209 |
| 03 Feb 26 |
14.56400 -0.02 |
14.74 | 14.56 | 14.74 | 116 |
| 02 Feb 26 |
14.58000 -0.01 |
14.58 | 14.45 | 14.48 | 816 |
| 30 Jan 26 |
14.59200 +0.07 |
14.75 | 14.59 | 14.62 | 197 |
| 29 Jan 26 |
14.52300 +0.06 |
14.68 | 14.52 | 14.65 | 399 |
| 28 Jan 26 |
14.46200 +0.06 |
14.53 | 14.44 | 14.53 | 27 |
| 27 Jan 26 |
14.40300 +0.12 |
14.41 | 14.30 | 14.30 | 1,256 |
| 26 Jan 26 |
14.28500 +0.01 |
14.46 | 14.28 | 14.46 | 1,385 |
| 23 Jan 26 |
14.27200 -0.09 |
14.31 | 14.27 | 14.31 | 31 |
| 22 Jan 26 |
14.36100 +0.03 |
14.45 | 14.36 | 14.45 | 1,040 |
| 21 Jan 26 |
14.32600 +0.07 |
14.33 | 14.33 | 14.33 | 0 |
| 20 Jan 26 |
14.25400 +0.02 |
14.29 | 14.22 | 14.22 | 1,048 |
| 19 Jan 26 |
14.23700 -0.10 |
14.24 | 14.24 | 14.24 | 0 |
| 16 Jan 26 |
14.34200 +0.12 |
14.34 | 14.34 | 14.34 | 0 |
| 15 Jan 26 |
14.21900 -0.13 |
14.23 | 14.15 | 14.15 | 1,250 |
| 14 Jan 26 |
14.34900 +0.13 |
14.35 | 14.18 | 14.18 | 160 |
| 13 Jan 26 |
14.21600 +0.08 |
14.26 | 14.22 | 14.26 | 1,000 |
| 12 Jan 26 |
14.13800 +0.04 |
14.14 | 14.10 | 14.10 | 120 |
| 09 Jan 26 |
14.10200 +0.22 |
14.10 | 14.10 | 14.10 | 0 |
| 08 Jan 26 |
13.88500 -0.02 |
13.89 | 13.89 | 13.89 | 0 |
| 07 Jan 26 |
13.90600 -0.08 |
13.91 | 13.86 | 13.86 | 33 |
| 06 Jan 26 |
13.98300 +0.08 |
13.98 | 13.98 | 13.98 | 0 |
| 05 Jan 26 |
13.90200 -0.02 |
13.90 | 13.90 | 13.90 | 500 |
| 02 Jan 26 |
13.92000 +0.07 |
13.92 | 13.92 | 13.92 | 0 |
| 31 Dec 25 |
13.85400 -0.05 |
13.88 | 13.85 | 13.88 | 1,250 |
| 30 Dec 25 |
13.90400 +0.16 |
13.90 | 13.84 | 13.84 | 60 |
| 29 Dec 25 |
13.74300 +0.14 |
13.74 | 13.71 | 13.71 | 450 |
| 24 Dec 25 |
13.59900 +0.01 |
13.60 | 13.60 | 13.60 | 0 |
| 23 Dec 25 |
13.59200 -0.05 |
13.59 | 13.59 | 13.59 | 0 |
| 22 Dec 25 |
13.64500 -0.01 |
13.65 | 13.65 | 13.65 | 0 |
| 19 Dec 25 |
13.65200 -0.03 |
13.65 | 13.65 | 13.65 | 0 |
| 18 Dec 25 |
13.67800 -0.04 |
13.68 | 13.56 | 13.56 | 737 |
| 17 Dec 25 |
13.71500 +0.10 |
13.72 | 13.72 | 13.72 | 0 |
| 16 Dec 25 |
13.61700 -0.09 |
13.65 | 13.62 | 13.65 | 36 |
| 15 Dec 25 |
13.70300 +0.07 |
13.70 | 13.70 | 13.70 | 0 |
| 12 Dec 25 |
13.63200 -0.02 |
13.63 | 13.63 | 13.63 | 0 |
| 11 Dec 25 |
13.65200 +0.12 |
13.65 | 13.65 | 13.65 | 0 |
| 10 Dec 25 |
13.53500 -0.14 |
13.53 | 13.53 | 13.53 | 0 |
| 09 Dec 25 |
13.67900 +0.11 |
13.68 | 13.57 | 13.57 | 912 |
| 08 Dec 25 |
13.56600 +0.02 |
13.57 | 13.57 | 13.57 | 0 |
| 05 Dec 25 |
13.54100 +0.00 |
13.54 | 13.54 | 13.54 | 0 |
| 04 Dec 25 |
13.54300 +0.04 |
13.57 | 13.54 | 13.57 | 832 |
| 03 Dec 25 |
13.50700 +0.00 |
13.51 | 13.51 | 13.51 | 0 |
| 02 Dec 25 |
13.50700 -0.09 |
13.55 | 13.51 | 13.55 | 1,737 |
| 01 Dec 25 |
13.59900 +0.06 |
13.60 | 13.57 | 13.57 | 915 |
| 28 Nov 25 |
13.54000 +0.03 |
13.54 | 13.51 | 13.51 | 80 |
| 27 Nov 25 |
13.50500 +0.05 |
13.51 | 13.51 | 13.51 | 0 |
| 26 Nov 25 |
13.45900 +0.05 |
13.46 | 13.40 | 13.40 | 300 |
| 25 Nov 25 |
13.41000 +0.04 |
13.41 | 13.41 | 13.41 | 0 |
| 24 Nov 25 |
13.37000 -0.09 |
13.43 | 13.37 | 13.43 | 1,000 |
| 21 Nov 25 |
13.46000 -0.22 |
13.47 | 13.46 | 13.47 | 54 |
| 20 Nov 25 |
13.67600 -0.06 |
13.68 | 13.68 | 13.68 | 0 |
| 19 Nov 25 |
13.73900 -0.03 |
13.82 | 13.74 | 13.82 | 109 |
| 18 Nov 25 |
13.77000 -0.24 |
13.77 | 13.77 | 13.77 | 0 |
| 17 Nov 25 |
14.00900 +0.05 |
14.01 | 14.01 | 14.01 | 0 |
| 14 Nov 25 |
13.95700 -0.10 |
13.96 | 13.96 | 13.96 | 0 |
| 13 Nov 25 |
14.05400 -0.03 |
14.05 | 14.05 | 14.05 | 0 |
| 12 Nov 25 |
14.08200 +0.00 |
14.08 | 14.08 | 14.08 | 0 |
| 11 Nov 25 |
14.08400 +0.25 |
14.08 | 14.08 | 14.08 | 0 |
| 10 Nov 25 |
13.83200 +0.11 |
13.83 | 13.83 | 13.83 | 0 |
| 07 Nov 25 |
13.71900 +0.08 |
13.72 | 13.72 | 13.72 | 0 |
| 06 Nov 25 |
13.63900 +0.03 |
13.64 | 13.64 | 13.64 | 0 |
| 05 Nov 25 |
13.61100 +0.07 |
13.64 | 13.61 | 13.63 | 515 |
| 04 Nov 25 |
13.53700 -0.16 |
13.61 | 13.54 | 13.60 | 2,024 |
| 03 Nov 25 |
13.69400 -0.01 |
13.69 | 13.69 | 13.69 | 0 |
| 31 Oct 25 |
13.70200 -0.07 |
13.70 | 13.70 | 13.70 | 0 |
| 30 Oct 25 |
13.76900 -0.06 |
13.77 | 13.77 | 13.77 | 0 |
| 29 Oct 25 |
13.82900 +0.08 |
13.83 | 13.83 | 13.83 | 0 |
| 28 Oct 25 |
13.74500 +0.02 |
13.74 | 13.68 | 13.72 | 2,872 |
| 27 Oct 25 |
13.72700 +0.04 |
13.73 | 13.73 | 13.73 | 0 |
| 24 Oct 25 |
13.68700 +0.12 |
13.69 | 13.60 | 13.60 | 567 |
| 23 Oct 25 |
13.56500 +0.17 |
13.59 | 13.56 | 13.57 | 2,000 |
| 22 Oct 25 |
13.39900 +0.17 |
13.40 | 13.33 | 13.40 | 4,564 |
| 21 Oct 25 |
13.23000 +0.07 |
13.24 | 13.22 | 13.22 | 1,635 |
| 20 Oct 25 |
13.16100 +0.04 |
13.24 | 13.16 | 13.24 | 2,000 |
| 17 Oct 25 |
13.12200 -0.11 |
13.12 | 12.96 | 12.96 | 3,109 |
| 16 Oct 25 |
13.22800 -0.08 |
13.30 | 13.21 | 13.30 | 12,786 |
| 15 Oct 25 |
13.31200 +0.07 |
13.35 | 13.31 | 13.31 | 2,089 |
| 14 Oct 25 |
13.23800 -0.16 |
13.36 | 13.24 | 13.36 | 4,411 |
| 13 Oct 25 |
13.40000 +0.09 |
13.40 | 13.40 | 13.40 | 0 |
| 10 Oct 25 |
13.31400 -0.22 |
13.48 | 13.31 | 13.48 | 1,000 |
| 09 Oct 25 |
13.53200 +0.01 |
13.53 | 13.53 | 13.53 | 0 |
| 08 Oct 25 |
13.52200 -0.04 |
13.52 | 13.52 | 13.52 | 0 |
| 07 Oct 25 |
13.56000 -0.18 |
13.64 | 13.56 | 13.64 | 200 |
| 06 Oct 25 |
13.73700 +0.08 |
13.74 | 13.74 | 13.74 | 0 |
| 03 Oct 25 |
13.65900 +0.15 |
13.66 | 13.66 | 13.66 | 0 |
| 02 Oct 25 |
13.50500 -0.18 |
13.51 | 13.51 | 13.51 | 0 |
| 01 Oct 25 |
13.68400 +0.18 |
13.68 | 13.68 | 13.68 | 0 |
| 30 Sep 25 |
13.50700 -0.03 |
13.51 | 13.51 | 13.51 | 0 |
| 29 Sep 25 |
13.53500 +0.06 |
13.53 | 13.53 | 13.53 | 0 |
| 26 Sep 25 |
13.47000 +0.05 |
13.47 | 13.39 | 13.39 | 3 |
| 25 Sep 25 |
13.42400 -0.14 |
13.42 | 13.42 | 13.42 | 650 |
| 24 Sep 25 |
13.56300 +0.10 |
13.56 | 13.56 | 13.56 | 0 |
| 23 Sep 25 |
13.46600 +0.14 |
13.47 | 13.47 | 13.47 | 0 |
| 22 Sep 25 |
13.32400 +0.07 |
13.32 | 13.32 | 13.32 | 0 |
| 19 Sep 25 |
13.25200 -0.11 |
13.25 | 13.25 | 13.25 | 0 |
| 18 Sep 25 |
13.35800 +0.03 |
13.36 | 13.36 | 13.36 | 0 |
| 17 Sep 25 |
13.32800 +0.02 |
13.33 | 13.33 | 13.33 | 0 |
| 16 Sep 25 |
13.30800 -0.03 |
13.31 | 13.31 | 13.31 | 0 |
| 15 Sep 25 |
13.33400 +0.08 |
13.33 | 13.33 | 13.33 | 0 |
| 12 Sep 25 |
13.25500 +0.10 |
13.26 | 13.26 | 13.26 | 0 |
| 11 Sep 25 |
13.15700 +0.00 |
13.16 | 13.16 | 13.16 | 0 |
| 10 Sep 25 |
13.15300 -0.12 |
13.15 | 13.15 | 13.15 | 0 |
| 09 Sep 25 |
13.27300 +0.04 |
13.27 | 13.27 | 13.27 | 0 |
| 08 Sep 25 |
13.23400 +0.06 |
13.23 | 13.23 | 13.23 | 0 |
| 05 Sep 25 |
13.17500 -0.04 |
13.18 | 13.18 | 13.18 | 0 |
| 04 Sep 25 |
13.21600 +0.00 |
13.22 | 13.22 | 13.22 | 0 |