FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Suzhou Inovance Automotive Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
13.18000 +0.07 |
13.36 | 13.04 | 13.08 | 6,483,856 |
| 19 Oct 26 |
13.11000 +0.09 |
13.16 | 12.83 | 12.99 | 4,007,121 |
| 16 Oct 26 |
13.02000 +0.22 |
13.05 | 12.78 | 12.90 | 4,849,652 |
| 15 Oct 26 |
12.80000 -0.33 |
13.08 | 12.74 | 12.85 | 4,194,937 |
| 14 Oct 26 |
13.13000 -0.41 |
13.55 | 13.11 | 13.54 | 4,834,685 |
| 13 Oct 26 |
13.54000 +0.00 |
13.65 | 13.25 | 13.39 | 5,800,461 |
| 12 Oct 26 |
13.54000 -0.14 |
13.73 | 13.36 | 13.68 | 6,294,561 |
| 09 Oct 26 |
13.68000 -0.09 |
13.73 | 13.38 | 13.65 | 6,859,726 |
| 08 Oct 26 |
13.77000 +0.06 |
14.10 | 13.58 | 13.67 | 7,474,846 |
| 30 Sep 26 |
13.71000 +0.03 |
13.85 | 13.58 | 13.68 | 3,941,370 |
| 29 Sep 26 |
13.68000 -0.12 |
13.91 | 13.58 | 13.82 | 4,100,378 |
| 28 Sep 26 |
13.80000 -0.40 |
14.52 | 13.76 | 14.28 | 5,990,427 |
| 24 Sep 26 |
14.20000 -0.22 |
14.51 | 14.20 | 14.30 | 3,869,916 |
| 23 Sep 26 |
14.42000 -0.08 |
15.20 | 14.42 | 14.80 | 7,284,173 |
| 22 Sep 26 |
14.50000 -0.07 |
14.63 | 14.48 | 14.58 | 2,579,995 |
| 21 Sep 26 |
14.57000 -0.10 |
14.67 | 14.49 | 14.67 | 3,098,763 |
| 18 Sep 26 |
14.67000 +0.51 |
14.70 | 14.20 | 14.20 | 5,783,650 |
| 17 Sep 26 |
14.16000 -0.06 |
14.25 | 13.97 | 14.20 | 2,884,100 |
| 16 Sep 26 |
14.22000 +0.07 |
14.33 | 13.89 | 14.21 | 3,202,800 |
| 15 Sep 26 |
14.15000 -0.01 |
14.34 | 14.05 | 14.12 | 2,416,000 |
| 14 Sep 26 |
14.16000 +0.14 |
14.18 | 13.97 | 14.00 | 2,181,522 |
| 11 Sep 26 |
14.02000 -0.26 |
14.21 | 13.93 | 14.09 | 3,498,915 |
| 10 Sep 26 |
14.28000 -0.28 |
14.56 | 14.28 | 14.55 | 3,261,551 |
| 09 Sep 26 |
14.56000 -0.31 |
14.89 | 14.55 | 14.87 | 4,142,883 |
| 08 Sep 26 |
14.87000 +0.05 |
14.94 | 14.75 | 14.83 | 2,540,158 |
| 07 Sep 26 |
14.82000 +0.07 |
14.89 | 14.60 | 14.77 | 3,235,747 |
| 04 Sep 26 |
14.75000 -0.10 |
15.03 | 14.71 | 14.85 | 3,952,000 |
| 03 Sep 26 |
14.85000 -0.08 |
15.10 | 14.76 | 15.00 | 3,786,590 |
| 02 Sep 26 |
14.93000 -0.15 |
15.08 | 14.87 | 15.05 | 3,384,131 |
| 01 Sep 26 |
15.08000 -0.04 |
15.35 | 15.06 | 15.18 | 5,851,800 |
| 31 Aug 26 |
15.12000 +0.01 |
15.21 | 14.96 | 15.11 | 4,218,565 |
| 28 Aug 26 |
15.11000 -0.14 |
15.26 | 15.02 | 15.25 | 4,586,375 |
| 27 Aug 26 |
15.25000 -0.07 |
15.33 | 15.07 | 15.31 | 3,917,425 |
| 26 Aug 26 |
15.32000 +0.00 |
15.39 | 15.10 | 15.13 | 5,500,105 |
| 25 Aug 26 |
15.32000 -1.11 |
15.60 | 14.66 | 15.60 | 11,131,561 |
| 24 Aug 26 |
16.43000 -0.15 |
16.69 | 16.33 | 16.57 | 2,812,696 |
| 21 Aug 26 |
16.58000 -0.15 |
16.75 | 16.47 | 16.75 | 2,563,271 |
| 20 Aug 26 |
16.73000 +0.17 |
16.87 | 16.62 | 16.64 | 3,375,128 |
| 19 Aug 26 |
16.56000 -0.74 |
17.19 | 16.51 | 17.18 | 6,578,689 |
| 18 Aug 26 |
17.30000 +0.05 |
17.31 | 16.94 | 17.22 | 5,766,957 |
| 17 Aug 26 |
17.25000 +0.28 |
17.44 | 16.68 | 17.02 | 6,964,649 |
| 14 Aug 26 |
16.97000 +0.19 |
17.14 | 16.75 | 16.83 | 4,501,554 |
| 13 Aug 26 |
16.78000 -0.31 |
17.23 | 16.77 | 17.09 | 5,677,182 |
| 12 Aug 26 |
17.09000 +0.00 |
17.13 | 16.98 | 17.03 | 3,388,945 |
| 11 Aug 26 |
17.09000 -0.27 |
17.34 | 16.98 | 17.31 | 4,546,171 |
| 10 Aug 26 |
17.36000 +0.28 |
17.49 | 16.95 | 17.08 | 6,142,446 |
| 07 Aug 26 |
17.08000 +0.13 |
17.17 | 16.75 | 16.90 | 5,248,611 |
| 06 Aug 26 |
16.95000 -0.16 |
17.26 | 16.88 | 17.07 | 5,246,305 |
| 05 Aug 26 |
17.11000 +0.06 |
17.26 | 16.99 | 17.05 | 5,821,906 |
| 04 Aug 26 |
17.05000 +0.14 |
17.08 | 16.80 | 16.90 | 4,909,301 |
| 03 Aug 26 |
16.91000 +0.01 |
17.14 | 16.86 | 16.86 | 4,007,500 |
| 31 Jul 26 |
16.90000 +0.10 |
17.10 | 16.81 | 16.85 | 5,267,176 |
| 30 Jul 26 |
16.80000 +0.18 |
17.14 | 16.55 | 16.56 | 6,405,400 |
| 29 Jul 26 |
16.62000 +0.32 |
16.69 | 16.32 | 16.37 | 4,728,095 |
| 28 Jul 26 |
16.30000 -0.11 |
16.55 | 16.18 | 16.30 | 3,388,877 |
| 27 Jul 26 |
16.41000 +0.24 |
16.45 | 16.00 | 16.10 | 3,616,324 |
| 24 Jul 26 |
16.17000 -0.60 |
16.76 | 16.17 | 16.60 | 4,931,400 |
| 23 Jul 26 |
16.77000 +0.20 |
16.83 | 16.43 | 16.50 | 4,302,272 |
| 22 Jul 26 |
16.57000 -0.40 |
16.88 | 16.45 | 16.88 | 6,517,437 |
| 21 Jul 26 |
16.97000 -0.01 |
17.34 | 16.69 | 16.88 | 8,160,970 |
| 20 Jul 26 |
16.98000 +0.07 |
17.06 | 16.48 | 16.81 | 6,949,353 |
| 17 Jul 26 |
16.91000 -0.43 |
17.65 | 16.76 | 17.34 | 8,186,202 |
| 16 Jul 26 |
17.34000 -0.23 |
17.73 | 17.01 | 17.37 | 7,903,563 |
| 15 Jul 26 |
17.57000 +0.49 |
18.20 | 16.90 | 17.06 | 11,565,846 |
| 14 Jul 26 |
17.08000 -0.25 |
17.51 | 16.81 | 17.36 | 6,089,387 |
| 13 Jul 26 |
17.33000 -0.93 |
18.30 | 17.29 | 18.17 | 8,922,147 |
| 10 Jul 26 |
18.26000 +0.57 |
18.87 | 17.10 | 17.40 | 16,837,180 |
| 09 Jul 26 |
17.69000 +1.24 |
17.87 | 16.46 | 16.66 | 13,938,262 |
| 08 Jul 26 |
16.45000 -0.30 |
16.76 | 16.43 | 16.73 | 4,456,700 |
| 07 Jul 26 |
16.75000 -0.46 |
17.57 | 16.71 | 17.22 | 5,361,569 |
| 06 Jul 26 |
17.21000 -0.65 |
17.97 | 17.21 | 17.96 | 7,046,829 |
| 03 Jul 26 |
17.86000 +0.49 |
18.16 | 17.38 | 17.47 | 10,041,610 |
| 02 Jul 26 |
17.37000 -0.30 |
18.05 | 17.33 | 17.61 | 7,566,974 |
| 01 Jul 26 |
17.67000 +0.44 |
18.10 | 17.00 | 17.18 | 9,056,665 |
| 30 Jun 26 |
17.23000 +0.23 |
17.46 | 17.01 | 17.05 | 5,880,357 |
| 29 Jun 26 |
17.00000 +0.10 |
17.17 | 16.70 | 16.85 | 6,659,161 |
| 26 Jun 26 |
16.90000 -0.59 |
17.57 | 16.90 | 17.45 | 6,138,103 |
| 25 Jun 26 |
17.49000 -0.47 |
18.07 | 17.44 | 17.80 | 7,151,110 |
| 24 Jun 26 |
17.96000 -0.39 |
18.49 | 17.49 | 18.20 | 11,784,449 |
| 23 Jun 26 |
18.35000 -0.20 |
19.50 | 18.19 | 18.44 | 11,291,638 |
| 22 Jun 26 |
18.55000 -0.12 |
18.79 | 17.95 | 18.52 | 8,831,822 |
| 18 Jun 26 |
18.67000 -0.44 |
19.17 | 18.52 | 19.10 | 7,587,367 |
| 17 Jun 26 |
19.11000 -0.26 |
19.36 | 18.88 | 19.20 | 9,163,198 |
| 16 Jun 26 |
19.37000 -0.41 |
19.98 | 19.14 | 19.69 | 15,854,955 |
| 15 Jun 26 |
19.78000 +0.61 |
19.96 | 18.85 | 19.02 | 25,424,044 |
| 12 Jun 26 |
19.17000 +3.07 |
19.32 | 16.30 | 16.30 | 34,691,192 |
| 11 Jun 26 |
16.10000 -0.20 |
16.27 | 15.90 | 16.09 | 5,535,070 |
| 10 Jun 26 |
16.30000 -0.56 |
16.71 | 16.06 | 16.68 | 8,199,883 |
| 09 Jun 26 |
16.86000 -0.19 |
17.19 | 16.83 | 17.15 | 4,698,196 |
| 08 Jun 26 |
17.05000 -0.69 |
17.63 | 16.89 | 17.34 | 6,783,511 |
| 05 Jun 26 |
17.74000 +0.08 |
18.16 | 17.37 | 17.67 | 6,820,822 |
| 04 Jun 26 |
17.66000 -0.11 |
17.87 | 17.34 | 17.66 | 6,520,581 |
| 03 Jun 26 |
17.77000 -0.19 |
18.03 | 17.64 | 17.98 | 5,442,831 |
| 02 Jun 26 |
17.96000 -0.18 |
18.34 | 17.94 | 18.17 | 5,462,801 |
| 01 Jun 26 |
18.14000 +0.24 |
18.33 | 17.83 | 18.17 | 6,428,439 |
| 29 May 26 |
17.90000 -0.23 |
18.34 | 17.80 | 18.27 | 6,628,296 |
| 28 May 26 |
18.13000 -0.45 |
18.72 | 17.90 | 18.51 | 8,979,942 |
| 27 May 26 |
18.58000 -0.82 |
19.50 | 18.54 | 19.32 | 10,960,874 |
| 26 May 26 |
19.40000 +0.11 |
19.71 | 19.05 | 19.24 | 9,487,558 |
| 25 May 26 |
19.29000 -0.43 |
19.62 | 19.22 | 19.48 | 8,510,857 |
| 22 May 26 |
19.72000 +0.07 |
19.89 | 19.39 | 19.85 | 9,409,925 |
| 21 May 26 |
19.65000 +0.45 |
20.42 | 19.24 | 19.26 | 16,813,620 |
| 20 May 26 |
19.20000 -0.54 |
19.80 | 19.15 | 19.75 | 6,793,566 |
| 19 May 26 |
19.74000 +0.02 |
20.05 | 19.59 | 19.62 | 5,690,451 |
| 18 May 26 |
19.72000 +0.18 |
19.88 | 19.24 | 19.40 | 8,176,173 |
| 15 May 26 |
19.54000 +0.53 |
20.12 | 18.90 | 19.05 | 13,681,206 |
| 14 May 26 |
19.01000 -0.72 |
19.89 | 19.01 | 19.83 | 8,000,271 |
| 13 May 26 |
19.73000 +0.01 |
19.84 | 19.46 | 19.72 | 7,673,104 |
| 12 May 26 |
19.72000 -0.54 |
20.30 | 19.71 | 20.24 | 7,944,503 |
| 11 May 26 |
20.26000 -0.10 |
20.49 | 20.25 | 20.36 | 6,539,852 |
| 08 May 26 |
20.36000 +0.09 |
20.45 | 20.10 | 20.19 | 6,507,199 |
| 07 May 26 |
20.27000 +0.20 |
20.55 | 19.97 | 20.04 | 6,886,443 |
| 06 May 26 |
20.07000 +0.50 |
20.45 | 19.60 | 19.60 | 10,022,154 |
| 30 Apr 26 |
19.57000 -0.18 |
19.84 | 19.53 | 19.66 | 6,926,823 |
| 29 Apr 26 |
19.75000 +0.41 |
19.83 | 19.01 | 19.10 | 12,162,677 |
| 28 Apr 26 |
19.34000 -2.62 |
20.83 | 19.22 | 20.81 | 27,540,572 |
| 27 Apr 26 |
21.96000 +0.27 |
22.02 | 21.54 | 21.68 | 8,582,967 |
| 24 Apr 26 |
21.69000 -0.01 |
21.76 | 21.33 | 21.65 | 7,065,442 |
| 23 Apr 26 |
21.70000 -0.12 |
22.08 | 21.55 | 21.88 | 7,500,524 |
| 22 Apr 26 |
21.82000 -0.19 |
21.94 | 21.72 | 21.94 | 5,671,107 |
| 21 Apr 26 |
22.01000 +0.21 |
22.11 | 21.60 | 21.80 | 8,650,164 |
| 20 Apr 26 |
21.80000 +0.03 |
21.88 | 21.60 | 21.75 | 6,250,138 |
| 17 Apr 26 |
21.77000 +0.00 |
21.84 | 21.57 | 21.80 | 5,075,540 |
| 16 Apr 26 |
21.77000 +0.05 |
21.81 | 21.66 | 21.79 | 5,401,495 |
| 15 Apr 26 |
21.72000 -0.07 |
22.05 | 21.55 | 21.85 | 6,877,963 |
| 14 Apr 26 |
21.79000 +0.08 |
21.90 | 21.59 | 21.90 | 6,931,435 |
| 13 Apr 26 |
21.71000 +0.00 |
21.80 | 21.52 | 21.56 | 5,941,150 |
| 10 Apr 26 |
21.71000 +0.43 |
21.87 | 21.38 | 21.42 | 9,090,133 |
| 09 Apr 26 |
21.28000 -0.38 |
21.51 | 21.21 | 21.41 | 6,886,217 |
| 08 Apr 26 |
21.66000 +0.82 |
21.68 | 21.14 | 21.18 | 11,658,746 |
| 07 Apr 26 |
20.84000 +0.07 |
20.97 | 20.68 | 20.79 | 5,736,643 |
| 03 Apr 26 |
20.77000 +0.04 |
20.90 | 20.56 | 20.85 | 6,952,237 |
| 02 Apr 26 |
20.73000 -0.67 |
21.44 | 20.62 | 21.39 | 12,408,278 |
| 01 Apr 26 |
21.40000 +0.21 |
21.58 | 21.24 | 21.52 | 9,456,194 |
| 31 Mar 26 |
21.19000 -0.60 |
21.91 | 21.11 | 21.87 | 12,965,865 |
| 30 Mar 26 |
21.79000 -1.07 |
22.01 | 21.57 | 22.00 | 17,859,898 |
| 27 Mar 26 |
22.86000 -0.46 |
23.20 | 21.28 | 22.05 | 31,944,504 |
| 26 Mar 26 |
23.32000 -0.88 |
24.15 | 23.32 | 24.15 | 5,899,337 |
| 25 Mar 26 |
24.20000 -0.02 |
24.42 | 24.08 | 24.22 | 4,967,655 |
| 24 Mar 26 |
24.22000 +0.00 |
24.89 | 23.66 | 24.60 | 7,453,872 |
| 23 Mar 26 |
24.22000 -0.37 |
25.21 | 23.98 | 24.25 | 8,100,117 |
| 20 Mar 26 |
24.59000 -0.81 |
25.82 | 24.59 | 25.37 | 6,842,820 |
| 19 Mar 26 |
25.40000 -0.70 |
26.01 | 25.34 | 25.80 | 6,372,754 |
| 18 Mar 26 |
26.10000 -0.52 |
26.48 | 25.68 | 26.42 | 11,396,267 |
| 17 Mar 26 |
26.62000 +0.66 |
26.95 | 25.68 | 25.90 | 16,777,642 |
| 16 Mar 26 |
25.96000 +0.53 |
26.15 | 25.05 | 25.38 | 7,489,512 |
| 13 Mar 26 |
25.43000 +0.16 |
25.70 | 25.05 | 25.20 | 6,528,084 |
| 12 Mar 26 |
25.27000 +0.10 |
25.36 | 24.95 | 25.18 | 4,192,795 |
| 11 Mar 26 |
25.17000 +0.06 |
25.39 | 25.04 | 25.09 | 2,929,747 |
| 10 Mar 26 |
25.11000 +0.15 |
25.30 | 25.03 | 25.08 | 3,246,600 |
| 09 Mar 26 |
24.96000 -0.18 |
24.98 | 24.50 | 24.80 | 4,122,872 |
| 06 Mar 26 |
25.14000 +0.64 |
25.17 | 24.50 | 24.55 | 3,964,045 |
| 05 Mar 26 |
24.50000 +0.05 |
24.87 | 24.46 | 24.75 | 3,424,615 |
| 04 Mar 26 |
24.45000 -0.33 |
24.77 | 24.30 | 24.30 | 4,219,263 |
| 03 Mar 26 |
24.78000 -0.72 |
25.77 | 24.75 | 25.56 | 6,514,863 |
| 02 Mar 26 |
25.50000 -0.67 |
25.95 | 25.32 | 25.94 | 6,479,965 |
| 27 Feb 26 |
26.17000 -0.23 |
26.36 | 26.10 | 26.30 | 3,598,837 |
| 26 Feb 26 |
26.40000 +0.18 |
26.40 | 26.01 | 26.21 | 6,180,120 |
| 25 Feb 26 |
26.22000 +0.05 |
26.29 | 26.09 | 26.18 | 3,377,427 |
| 24 Feb 26 |
26.17000 +0.27 |
26.20 | 25.94 | 26.06 | 3,506,444 |
| 13 Feb 26 |
25.90000 -0.12 |
26.22 | 25.85 | 26.02 | 3,343,251 |
| 12 Feb 26 |
26.02000 -0.16 |
26.20 | 25.97 | 26.18 | 3,224,005 |
| 11 Feb 26 |
26.18000 -0.13 |
26.37 | 26.17 | 26.28 | 2,338,843 |
| 10 Feb 26 |
26.31000 -0.19 |
26.50 | 26.30 | 26.50 | 2,743,841 |
| 09 Feb 26 |
26.50000 +0.25 |
26.60 | 26.30 | 26.40 | 3,812,137 |
| 06 Feb 26 |
26.25000 -0.05 |
26.38 | 26.03 | 26.19 | 2,955,754 |
| 05 Feb 26 |
26.30000 -0.04 |
26.46 | 26.17 | 26.22 | 3,217,137 |
| 04 Feb 26 |
26.34000 +0.01 |
26.40 | 26.07 | 26.20 | 3,882,378 |
| 03 Feb 26 |
26.33000 +0.47 |
26.35 | 25.90 | 26.03 | 4,384,557 |
| 02 Feb 26 |
25.86000 -0.35 |
26.39 | 25.81 | 26.09 | 4,737,811 |
| 30 Jan 26 |
26.21000 -0.10 |
26.42 | 25.93 | 26.26 | 4,881,730 |
| 29 Jan 26 |
26.31000 -0.21 |
26.69 | 26.20 | 26.41 | 5,585,171 |
| 28 Jan 26 |
26.52000 -0.52 |
27.04 | 26.47 | 26.88 | 6,090,115 |
| 27 Jan 26 |
27.04000 -0.06 |
27.15 | 26.23 | 27.09 | 8,503,608 |
| 26 Jan 26 |
27.10000 -0.80 |
27.99 | 27.03 | 27.93 | 10,931,120 |
| 23 Jan 26 |
27.90000 +0.14 |
27.99 | 27.63 | 27.75 | 8,233,244 |
| 22 Jan 26 |
27.76000 -0.34 |
28.45 | 27.71 | 28.08 | 8,704,130 |
| 21 Jan 26 |
28.10000 +0.25 |
28.19 | 27.45 | 27.65 | 8,393,608 |
| 20 Jan 26 |
27.85000 +0.09 |
28.50 | 27.65 | 27.65 | 10,789,162 |
| 19 Jan 26 |
27.76000 -0.32 |
28.24 | 27.70 | 28.18 | 8,938,944 |
| 16 Jan 26 |
28.08000 +0.71 |
28.16 | 27.38 | 27.38 | 14,814,126 |
| 15 Jan 26 |
27.37000 +0.18 |
27.88 | 27.04 | 27.12 | 9,090,594 |
| 14 Jan 26 |
27.19000 +0.04 |
27.55 | 26.85 | 27.12 | 10,400,036 |
| 13 Jan 26 |
27.15000 -0.35 |
27.78 | 27.10 | 27.50 | 10,156,734 |
| 12 Jan 26 |
27.50000 -0.13 |
27.70 | 27.20 | 27.70 | 11,516,444 |
| 09 Jan 26 |
27.63000 +0.47 |
27.72 | 27.00 | 27.16 | 12,251,284 |
| 08 Jan 26 |
27.16000 +0.04 |
27.24 | 26.91 | 27.03 | 7,834,013 |
| 07 Jan 26 |
27.12000 +0.21 |
27.27 | 26.80 | 26.85 | 9,584,017 |
| 06 Jan 26 |
26.91000 +0.06 |
26.95 | 26.73 | 26.95 | 7,593,307 |
| 05 Jan 26 |
26.85000 +0.41 |
26.96 | 26.21 | 26.44 | 8,504,953 |
| 31 Dec 25 |
26.44000 +0.16 |
27.08 | 26.03 | 26.48 | 8,998,724 |
| 30 Dec 25 |
26.28000 -0.25 |
26.67 | 26.17 | 26.50 | 6,928,593 |
| 29 Dec 25 |
26.53000 -0.19 |
26.84 | 26.47 | 26.56 | 4,567,133 |
| 26 Dec 25 |
26.72000 -0.33 |
27.14 | 26.55 | 27.14 | 7,318,377 |
| 25 Dec 25 |
27.05000 +0.13 |
27.39 | 26.90 | 27.03 | 7,612,017 |
| 24 Dec 25 |
26.92000 +0.42 |
26.98 | 26.50 | 26.63 | 5,772,536 |
| 23 Dec 25 |
26.50000 -0.46 |
27.00 | 26.44 | 26.86 | 6,541,171 |
| 22 Dec 25 |
26.96000 +0.03 |
27.10 | 26.62 | 26.80 | 8,753,729 |
| 19 Dec 25 |
26.93000 +1.17 |
27.40 | 25.76 | 25.88 | 15,481,018 |
| 18 Dec 25 |
25.76000 -0.20 |
26.24 | 25.70 | 25.80 | 5,140,847 |
| 17 Dec 25 |
25.96000 -0.47 |
26.43 | 25.55 | 26.18 | 8,758,516 |
| 16 Dec 25 |
26.43000 +0.41 |
26.87 | 26.06 | 26.07 | 11,692,553 |
| 15 Dec 25 |
26.02000 +0.09 |
26.59 | 25.73 | 25.80 | 5,664,827 |
| 12 Dec 25 |
25.93000 -0.13 |
26.19 | 25.80 | 26.09 | 4,280,782 |
| 11 Dec 25 |
26.06000 -0.51 |
26.63 | 26.03 | 26.56 | 6,165,793 |
| 10 Dec 25 |
26.57000 +0.33 |
26.67 | 25.94 | 26.22 | 6,642,474 |
| 09 Dec 25 |
26.24000 +0.17 |
26.56 | 26.00 | 26.08 | 7,489,351 |
| 08 Dec 25 |
26.07000 +0.22 |
26.23 | 25.84 | 25.85 | 5,622,097 |
| 05 Dec 25 |
25.85000 -0.09 |
25.98 | 25.36 | 25.80 | 5,707,597 |
| 04 Dec 25 |
25.94000 +0.33 |
26.18 | 25.26 | 25.56 | 7,533,820 |
| 03 Dec 25 |
25.61000 -0.95 |
26.65 | 25.51 | 26.55 | 10,389,250 |
| 02 Dec 25 |
26.56000 -0.16 |
26.75 | 26.43 | 26.75 | 3,799,714 |
| 01 Dec 25 |
26.72000 +0.36 |
26.83 | 26.28 | 26.36 | 5,636,152 |
| 28 Nov 25 |
26.36000 -0.19 |
26.64 | 26.11 | 26.55 | 5,608,300 |
| 27 Nov 25 |
26.55000 +0.04 |
26.96 | 26.49 | 26.51 | 5,272,518 |
| 26 Nov 25 |
26.51000 -0.26 |
26.84 | 26.41 | 26.77 | 4,993,697 |
| 25 Nov 25 |
26.77000 +0.42 |
27.05 | 26.40 | 26.40 | 6,916,680 |
| 24 Nov 25 |
26.35000 +0.00 |
26.63 | 26.03 | 26.30 | 6,111,486 |
| 21 Nov 25 |
26.35000 -0.57 |
27.06 | 26.07 | 26.80 | 9,285,244 |
| 20 Nov 25 |
26.92000 -0.46 |
27.54 | 26.91 | 27.38 | 7,375,565 |
| 19 Nov 25 |
27.38000 -0.23 |
27.76 | 27.26 | 27.50 | 6,240,317 |
| 18 Nov 25 |
27.61000 -0.82 |
28.38 | 27.55 | 28.34 | 9,803,561 |
| 17 Nov 25 |
28.43000 -0.29 |
28.60 | 28.14 | 28.60 | 8,054,396 |
| 14 Nov 25 |
28.72000 +0.51 |
29.16 | 27.91 | 28.01 | 15,869,027 |
| 13 Nov 25 |
28.21000 -0.24 |
28.47 | 28.12 | 28.46 | 9,209,136 |
| 12 Nov 25 |
28.45000 +0.68 |
28.49 | 27.60 | 27.79 | 13,854,356 |
| 11 Nov 25 |
27.77000 -0.26 |
28.08 | 27.73 | 28.08 | 5,957,085 |
| 10 Nov 25 |
28.03000 +0.21 |
28.09 | 27.59 | 27.79 | 7,970,851 |
| 07 Nov 25 |
27.82000 -0.84 |
28.50 | 27.81 | 28.50 | 14,244,764 |
| 06 Nov 25 |
28.66000 -0.19 |
28.74 | 28.41 | 28.61 | 9,060,969 |
| 05 Nov 25 |
28.85000 +0.54 |
28.88 | 27.96 | 28.06 | 11,767,672 |
| 04 Nov 25 |
28.31000 -0.38 |
28.86 | 28.01 | 28.65 | 11,064,695 |
| 03 Nov 25 |
28.69000 +0.30 |
28.70 | 28.17 | 28.40 | 9,685,683 |
| 31 Oct 25 |
28.39000 +0.13 |
29.00 | 28.20 | 28.20 | 11,883,850 |
| 30 Oct 25 |
28.26000 -0.95 |
29.00 | 28.18 | 29.00 | 18,313,702 |
| 29 Oct 25 |
29.21000 +0.12 |
29.27 | 28.79 | 28.91 | 16,043,854 |
| 28 Oct 25 |
29.09000 -0.20 |
29.55 | 28.89 | 29.19 | 15,398,155 |
| 27 Oct 25 |
29.29000 -0.33 |
29.86 | 29.00 | 29.70 | 21,395,316 |
| 24 Oct 25 |
29.62000 -1.37 |
30.55 | 29.62 | 30.51 | 32,793,012 |
| 23 Oct 25 |
30.99000 +1.80 |
31.65 | 28.81 | 28.82 | 39,425,728 |
| 22 Oct 25 |
29.19000 +0.84 |
29.65 | 27.98 | 28.07 | 23,397,444 |
| 21 Oct 25 |
28.35000 +0.20 |
28.45 | 27.48 | 28.08 | 14,333,668 |
| 20 Oct 25 |
28.15000 +0.26 |
28.42 | 27.71 | 28.10 | 12,015,822 |
| 17 Oct 25 |
27.89000 -0.34 |
29.17 | 27.64 | 28.09 | 17,197,394 |
| 16 Oct 25 |
28.23000 +0.44 |
28.87 | 27.37 | 27.63 | 21,090,788 |
| 15 Oct 25 |
27.79000 +0.23 |
27.81 | 26.89 | 27.56 | 15,647,889 |
| 14 Oct 25 |
27.56000 -1.24 |
29.09 | 27.46 | 28.70 | 25,977,320 |
| 13 Oct 25 |
28.80000 -1.11 |
29.15 | 28.04 | 28.52 | 29,336,948 |
| 10 Oct 25 |
29.91000 -1.99 |
31.63 | 29.82 | 31.18 | 40,037,924 |
| 09 Oct 25 |
31.90000 +1.04 |
32.22 | 29.87 | 30.36 | 47,498,872 |
| 30 Sep 25 |
30.86000 -1.91 |
32.88 | 30.60 | 31.70 | 56,296,236 |
| 29 Sep 25 |
32.77000 +1.22 |
34.51 | 30.03 | 31.88 | 69,752,432 |
| 26 Sep 25 |
31.55000 +0.65 |
33.37 | 28.91 | 30.90 | 74,339,576 |
| 25 Sep 25 |
30.90000 +0.00 |
37.00 | 30.85 | 34.20 | 124,448,312 |
Suzhou Inovance Automotive Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
13.18000 +0.07 |
13.36 | 13.04 | 13.08 | 6,483,856 |
| 19 Oct 26 |
13.11000 +0.09 |
13.16 | 12.83 | 12.99 | 4,007,121 |
| 16 Oct 26 |
13.02000 +0.22 |
13.05 | 12.78 | 12.90 | 4,849,652 |
| 15 Oct 26 |
12.80000 -0.33 |
13.08 | 12.74 | 12.85 | 4,194,937 |
| 14 Oct 26 |
13.13000 -0.41 |
13.55 | 13.11 | 13.54 | 4,834,685 |
| 13 Oct 26 |
13.54000 +0.00 |
13.65 | 13.25 | 13.39 | 5,800,461 |
| 12 Oct 26 |
13.54000 -0.14 |
13.73 | 13.36 | 13.68 | 6,294,561 |
| 09 Oct 26 |
13.68000 -0.09 |
13.73 | 13.38 | 13.65 | 6,859,726 |
| 08 Oct 26 |
13.77000 +0.06 |
14.10 | 13.58 | 13.67 | 7,474,846 |
| 30 Sep 26 |
13.71000 +0.03 |
13.85 | 13.58 | 13.68 | 3,941,370 |
| 29 Sep 26 |
13.68000 -0.12 |
13.91 | 13.58 | 13.82 | 4,100,378 |
| 28 Sep 26 |
13.80000 -0.40 |
14.52 | 13.76 | 14.28 | 5,990,427 |
| 24 Sep 26 |
14.20000 -0.22 |
14.51 | 14.20 | 14.30 | 3,869,916 |
| 23 Sep 26 |
14.42000 -0.08 |
15.20 | 14.42 | 14.80 | 7,284,173 |
| 22 Sep 26 |
14.50000 -0.07 |
14.63 | 14.48 | 14.58 | 2,579,995 |
| 21 Sep 26 |
14.57000 -0.10 |
14.67 | 14.49 | 14.67 | 3,098,763 |
| 18 Sep 26 |
14.67000 +0.51 |
14.70 | 14.20 | 14.20 | 5,783,650 |
| 17 Sep 26 |
14.16000 -0.06 |
14.25 | 13.97 | 14.20 | 2,884,100 |
| 16 Sep 26 |
14.22000 +0.07 |
14.33 | 13.89 | 14.21 | 3,202,800 |
| 15 Sep 26 |
14.15000 -0.01 |
14.34 | 14.05 | 14.12 | 2,416,000 |
| 14 Sep 26 |
14.16000 +0.14 |
14.18 | 13.97 | 14.00 | 2,181,522 |
| 11 Sep 26 |
14.02000 -0.26 |
14.21 | 13.93 | 14.09 | 3,498,915 |
| 10 Sep 26 |
14.28000 -0.28 |
14.56 | 14.28 | 14.55 | 3,261,551 |
| 09 Sep 26 |
14.56000 -0.31 |
14.89 | 14.55 | 14.87 | 4,142,883 |
| 08 Sep 26 |
14.87000 +0.05 |
14.94 | 14.75 | 14.83 | 2,540,158 |
| 07 Sep 26 |
14.82000 +0.07 |
14.89 | 14.60 | 14.77 | 3,235,747 |
| 04 Sep 26 |
14.75000 -0.10 |
15.03 | 14.71 | 14.85 | 3,952,000 |
| 03 Sep 26 |
14.85000 -0.08 |
15.10 | 14.76 | 15.00 | 3,786,590 |
| 02 Sep 26 |
14.93000 -0.15 |
15.08 | 14.87 | 15.05 | 3,384,131 |
| 01 Sep 26 |
15.08000 -0.04 |
15.35 | 15.06 | 15.18 | 5,851,800 |
| 31 Aug 26 |
15.12000 +0.01 |
15.21 | 14.96 | 15.11 | 4,218,565 |
| 28 Aug 26 |
15.11000 -0.14 |
15.26 | 15.02 | 15.25 | 4,586,375 |
| 27 Aug 26 |
15.25000 -0.07 |
15.33 | 15.07 | 15.31 | 3,917,425 |
| 26 Aug 26 |
15.32000 +0.00 |
15.39 | 15.10 | 15.13 | 5,500,105 |
| 25 Aug 26 |
15.32000 -1.11 |
15.60 | 14.66 | 15.60 | 11,131,561 |
| 24 Aug 26 |
16.43000 -0.15 |
16.69 | 16.33 | 16.57 | 2,812,696 |
| 21 Aug 26 |
16.58000 -0.15 |
16.75 | 16.47 | 16.75 | 2,563,271 |
| 20 Aug 26 |
16.73000 +0.17 |
16.87 | 16.62 | 16.64 | 3,375,128 |
| 19 Aug 26 |
16.56000 -0.74 |
17.19 | 16.51 | 17.18 | 6,578,689 |
| 18 Aug 26 |
17.30000 +0.05 |
17.31 | 16.94 | 17.22 | 5,766,957 |
| 17 Aug 26 |
17.25000 +0.28 |
17.44 | 16.68 | 17.02 | 6,964,649 |
| 14 Aug 26 |
16.97000 +0.19 |
17.14 | 16.75 | 16.83 | 4,501,554 |
| 13 Aug 26 |
16.78000 -0.31 |
17.23 | 16.77 | 17.09 | 5,677,182 |
| 12 Aug 26 |
17.09000 +0.00 |
17.13 | 16.98 | 17.03 | 3,388,945 |
| 11 Aug 26 |
17.09000 -0.27 |
17.34 | 16.98 | 17.31 | 4,546,171 |
| 10 Aug 26 |
17.36000 +0.28 |
17.49 | 16.95 | 17.08 | 6,142,446 |
| 07 Aug 26 |
17.08000 +0.13 |
17.17 | 16.75 | 16.90 | 5,248,611 |
| 06 Aug 26 |
16.95000 -0.16 |
17.26 | 16.88 | 17.07 | 5,246,305 |
| 05 Aug 26 |
17.11000 +0.06 |
17.26 | 16.99 | 17.05 | 5,821,906 |
| 04 Aug 26 |
17.05000 +0.14 |
17.08 | 16.80 | 16.90 | 4,909,301 |
| 03 Aug 26 |
16.91000 +0.01 |
17.14 | 16.86 | 16.86 | 4,007,500 |
| 31 Jul 26 |
16.90000 +0.10 |
17.10 | 16.81 | 16.85 | 5,267,176 |
| 30 Jul 26 |
16.80000 +0.18 |
17.14 | 16.55 | 16.56 | 6,405,400 |
| 29 Jul 26 |
16.62000 +0.32 |
16.69 | 16.32 | 16.37 | 4,728,095 |
| 28 Jul 26 |
16.30000 -0.11 |
16.55 | 16.18 | 16.30 | 3,388,877 |
| 27 Jul 26 |
16.41000 +0.24 |
16.45 | 16.00 | 16.10 | 3,616,324 |
| 24 Jul 26 |
16.17000 -0.60 |
16.76 | 16.17 | 16.60 | 4,931,400 |
| 23 Jul 26 |
16.77000 +0.20 |
16.83 | 16.43 | 16.50 | 4,302,272 |
| 22 Jul 26 |
16.57000 -0.40 |
16.88 | 16.45 | 16.88 | 6,517,437 |
| 21 Jul 26 |
16.97000 -0.01 |
17.34 | 16.69 | 16.88 | 8,160,970 |
| 20 Jul 26 |
16.98000 +0.07 |
17.06 | 16.48 | 16.81 | 6,949,353 |
| 17 Jul 26 |
16.91000 -0.43 |
17.65 | 16.76 | 17.34 | 8,186,202 |
| 16 Jul 26 |
17.34000 -0.23 |
17.73 | 17.01 | 17.37 | 7,903,563 |
| 15 Jul 26 |
17.57000 +0.49 |
18.20 | 16.90 | 17.06 | 11,565,846 |
| 14 Jul 26 |
17.08000 -0.25 |
17.51 | 16.81 | 17.36 | 6,089,387 |
| 13 Jul 26 |
17.33000 -0.93 |
18.30 | 17.29 | 18.17 | 8,922,147 |
| 10 Jul 26 |
18.26000 +0.57 |
18.87 | 17.10 | 17.40 | 16,837,180 |
| 09 Jul 26 |
17.69000 +1.24 |
17.87 | 16.46 | 16.66 | 13,938,262 |
| 08 Jul 26 |
16.45000 -0.30 |
16.76 | 16.43 | 16.73 | 4,456,700 |
| 07 Jul 26 |
16.75000 -0.46 |
17.57 | 16.71 | 17.22 | 5,361,569 |
| 06 Jul 26 |
17.21000 -0.65 |
17.97 | 17.21 | 17.96 | 7,046,829 |
| 03 Jul 26 |
17.86000 +0.49 |
18.16 | 17.38 | 17.47 | 10,041,610 |
| 02 Jul 26 |
17.37000 -0.30 |
18.05 | 17.33 | 17.61 | 7,566,974 |
| 01 Jul 26 |
17.67000 +0.44 |
18.10 | 17.00 | 17.18 | 9,056,665 |
| 30 Jun 26 |
17.23000 +0.23 |
17.46 | 17.01 | 17.05 | 5,880,357 |
| 29 Jun 26 |
17.00000 +0.10 |
17.17 | 16.70 | 16.85 | 6,659,161 |
| 26 Jun 26 |
16.90000 -0.59 |
17.57 | 16.90 | 17.45 | 6,138,103 |
| 25 Jun 26 |
17.49000 -0.47 |
18.07 | 17.44 | 17.80 | 7,151,110 |
| 24 Jun 26 |
17.96000 -0.39 |
18.49 | 17.49 | 18.20 | 11,784,449 |
| 23 Jun 26 |
18.35000 -0.20 |
19.50 | 18.19 | 18.44 | 11,291,638 |
| 22 Jun 26 |
18.55000 -0.12 |
18.79 | 17.95 | 18.52 | 8,831,822 |
| 18 Jun 26 |
18.67000 -0.44 |
19.17 | 18.52 | 19.10 | 7,587,367 |
| 17 Jun 26 |
19.11000 -0.26 |
19.36 | 18.88 | 19.20 | 9,163,198 |
| 16 Jun 26 |
19.37000 -0.41 |
19.98 | 19.14 | 19.69 | 15,854,955 |
| 15 Jun 26 |
19.78000 +0.61 |
19.96 | 18.85 | 19.02 | 25,424,044 |
| 12 Jun 26 |
19.17000 +3.07 |
19.32 | 16.30 | 16.30 | 34,691,192 |
| 11 Jun 26 |
16.10000 -0.20 |
16.27 | 15.90 | 16.09 | 5,535,070 |
| 10 Jun 26 |
16.30000 -0.56 |
16.71 | 16.06 | 16.68 | 8,199,883 |
| 09 Jun 26 |
16.86000 -0.19 |
17.19 | 16.83 | 17.15 | 4,698,196 |
| 08 Jun 26 |
17.05000 -0.69 |
17.63 | 16.89 | 17.34 | 6,783,511 |
| 05 Jun 26 |
17.74000 +0.08 |
18.16 | 17.37 | 17.67 | 6,820,822 |
| 04 Jun 26 |
17.66000 -0.11 |
17.87 | 17.34 | 17.66 | 6,520,581 |
| 03 Jun 26 |
17.77000 -0.19 |
18.03 | 17.64 | 17.98 | 5,442,831 |
| 02 Jun 26 |
17.96000 -0.18 |
18.34 | 17.94 | 18.17 | 5,462,801 |
| 01 Jun 26 |
18.14000 +0.24 |
18.33 | 17.83 | 18.17 | 6,428,439 |
| 29 May 26 |
17.90000 -0.23 |
18.34 | 17.80 | 18.27 | 6,628,296 |
| 28 May 26 |
18.13000 -0.45 |
18.72 | 17.90 | 18.51 | 8,979,942 |
| 27 May 26 |
18.58000 -0.82 |
19.50 | 18.54 | 19.32 | 10,960,874 |
| 26 May 26 |
19.40000 +0.11 |
19.71 | 19.05 | 19.24 | 9,487,558 |
| 25 May 26 |
19.29000 -0.43 |
19.62 | 19.22 | 19.48 | 8,510,857 |
| 22 May 26 |
19.72000 +0.07 |
19.89 | 19.39 | 19.85 | 9,409,925 |
| 21 May 26 |
19.65000 +0.45 |
20.42 | 19.24 | 19.26 | 16,813,620 |
| 20 May 26 |
19.20000 -0.54 |
19.80 | 19.15 | 19.75 | 6,793,566 |
| 19 May 26 |
19.74000 +0.02 |
20.05 | 19.59 | 19.62 | 5,690,451 |
| 18 May 26 |
19.72000 +0.18 |
19.88 | 19.24 | 19.40 | 8,176,173 |
| 15 May 26 |
19.54000 +0.53 |
20.12 | 18.90 | 19.05 | 13,681,206 |
| 14 May 26 |
19.01000 -0.72 |
19.89 | 19.01 | 19.83 | 8,000,271 |
| 13 May 26 |
19.73000 +0.01 |
19.84 | 19.46 | 19.72 | 7,673,104 |
| 12 May 26 |
19.72000 -0.54 |
20.30 | 19.71 | 20.24 | 7,944,503 |
| 11 May 26 |
20.26000 -0.10 |
20.49 | 20.25 | 20.36 | 6,539,852 |
| 08 May 26 |
20.36000 +0.09 |
20.45 | 20.10 | 20.19 | 6,507,199 |
| 07 May 26 |
20.27000 +0.20 |
20.55 | 19.97 | 20.04 | 6,886,443 |
| 06 May 26 |
20.07000 +0.50 |
20.45 | 19.60 | 19.60 | 10,022,154 |
| 30 Apr 26 |
19.57000 -0.18 |
19.84 | 19.53 | 19.66 | 6,926,823 |
| 29 Apr 26 |
19.75000 +0.41 |
19.83 | 19.01 | 19.10 | 12,162,677 |
| 28 Apr 26 |
19.34000 -2.62 |
20.83 | 19.22 | 20.81 | 27,540,572 |
| 27 Apr 26 |
21.96000 +0.27 |
22.02 | 21.54 | 21.68 | 8,582,967 |
| 24 Apr 26 |
21.69000 -0.01 |
21.76 | 21.33 | 21.65 | 7,065,442 |
| 23 Apr 26 |
21.70000 -0.12 |
22.08 | 21.55 | 21.88 | 7,500,524 |
| 22 Apr 26 |
21.82000 -0.19 |
21.94 | 21.72 | 21.94 | 5,671,107 |
| 21 Apr 26 |
22.01000 +0.21 |
22.11 | 21.60 | 21.80 | 8,650,164 |
| 20 Apr 26 |
21.80000 +0.03 |
21.88 | 21.60 | 21.75 | 6,250,138 |
| 17 Apr 26 |
21.77000 +0.00 |
21.84 | 21.57 | 21.80 | 5,075,540 |
| 16 Apr 26 |
21.77000 +0.05 |
21.81 | 21.66 | 21.79 | 5,401,495 |
| 15 Apr 26 |
21.72000 -0.07 |
22.05 | 21.55 | 21.85 | 6,877,963 |
| 14 Apr 26 |
21.79000 +0.08 |
21.90 | 21.59 | 21.90 | 6,931,435 |
| 13 Apr 26 |
21.71000 +0.00 |
21.80 | 21.52 | 21.56 | 5,941,150 |
| 10 Apr 26 |
21.71000 +0.43 |
21.87 | 21.38 | 21.42 | 9,090,133 |
| 09 Apr 26 |
21.28000 -0.38 |
21.51 | 21.21 | 21.41 | 6,886,217 |
| 08 Apr 26 |
21.66000 +0.82 |
21.68 | 21.14 | 21.18 | 11,658,746 |
| 07 Apr 26 |
20.84000 +0.07 |
20.97 | 20.68 | 20.79 | 5,736,643 |
| 03 Apr 26 |
20.77000 +0.04 |
20.90 | 20.56 | 20.85 | 6,952,237 |
| 02 Apr 26 |
20.73000 -0.67 |
21.44 | 20.62 | 21.39 | 12,408,278 |
| 01 Apr 26 |
21.40000 +0.21 |
21.58 | 21.24 | 21.52 | 9,456,194 |
| 31 Mar 26 |
21.19000 -0.60 |
21.91 | 21.11 | 21.87 | 12,965,865 |
| 30 Mar 26 |
21.79000 -1.07 |
22.01 | 21.57 | 22.00 | 17,859,898 |
| 27 Mar 26 |
22.86000 -0.46 |
23.20 | 21.28 | 22.05 | 31,944,504 |
| 26 Mar 26 |
23.32000 -0.88 |
24.15 | 23.32 | 24.15 | 5,899,337 |
| 25 Mar 26 |
24.20000 -0.02 |
24.42 | 24.08 | 24.22 | 4,967,655 |
| 24 Mar 26 |
24.22000 +0.00 |
24.89 | 23.66 | 24.60 | 7,453,872 |
| 23 Mar 26 |
24.22000 -0.37 |
25.21 | 23.98 | 24.25 | 8,100,117 |
| 20 Mar 26 |
24.59000 -0.81 |
25.82 | 24.59 | 25.37 | 6,842,820 |
| 19 Mar 26 |
25.40000 -0.70 |
26.01 | 25.34 | 25.80 | 6,372,754 |
| 18 Mar 26 |
26.10000 -0.52 |
26.48 | 25.68 | 26.42 | 11,396,267 |
| 17 Mar 26 |
26.62000 +0.66 |
26.95 | 25.68 | 25.90 | 16,777,642 |
| 16 Mar 26 |
25.96000 +0.53 |
26.15 | 25.05 | 25.38 | 7,489,512 |
| 13 Mar 26 |
25.43000 +0.16 |
25.70 | 25.05 | 25.20 | 6,528,084 |
| 12 Mar 26 |
25.27000 +0.10 |
25.36 | 24.95 | 25.18 | 4,192,795 |
| 11 Mar 26 |
25.17000 +0.06 |
25.39 | 25.04 | 25.09 | 2,929,747 |
| 10 Mar 26 |
25.11000 +0.15 |
25.30 | 25.03 | 25.08 | 3,246,600 |
| 09 Mar 26 |
24.96000 -0.18 |
24.98 | 24.50 | 24.80 | 4,122,872 |
| 06 Mar 26 |
25.14000 +0.64 |
25.17 | 24.50 | 24.55 | 3,964,045 |
| 05 Mar 26 |
24.50000 +0.05 |
24.87 | 24.46 | 24.75 | 3,424,615 |
| 04 Mar 26 |
24.45000 -0.33 |
24.77 | 24.30 | 24.30 | 4,219,263 |
| 03 Mar 26 |
24.78000 -0.72 |
25.77 | 24.75 | 25.56 | 6,514,863 |
| 02 Mar 26 |
25.50000 -0.67 |
25.95 | 25.32 | 25.94 | 6,479,965 |
| 27 Feb 26 |
26.17000 -0.23 |
26.36 | 26.10 | 26.30 | 3,598,837 |
| 26 Feb 26 |
26.40000 +0.18 |
26.40 | 26.01 | 26.21 | 6,180,120 |
| 25 Feb 26 |
26.22000 +0.05 |
26.29 | 26.09 | 26.18 | 3,377,427 |
| 24 Feb 26 |
26.17000 +0.27 |
26.20 | 25.94 | 26.06 | 3,506,444 |
| 13 Feb 26 |
25.90000 -0.12 |
26.22 | 25.85 | 26.02 | 3,343,251 |
| 12 Feb 26 |
26.02000 -0.16 |
26.20 | 25.97 | 26.18 | 3,224,005 |
| 11 Feb 26 |
26.18000 -0.13 |
26.37 | 26.17 | 26.28 | 2,338,843 |
| 10 Feb 26 |
26.31000 -0.19 |
26.50 | 26.30 | 26.50 | 2,743,841 |
| 09 Feb 26 |
26.50000 +0.25 |
26.60 | 26.30 | 26.40 | 3,812,137 |
| 06 Feb 26 |
26.25000 -0.05 |
26.38 | 26.03 | 26.19 | 2,955,754 |
| 05 Feb 26 |
26.30000 -0.04 |
26.46 | 26.17 | 26.22 | 3,217,137 |
| 04 Feb 26 |
26.34000 +0.01 |
26.40 | 26.07 | 26.20 | 3,882,378 |
| 03 Feb 26 |
26.33000 +0.47 |
26.35 | 25.90 | 26.03 | 4,384,557 |
| 02 Feb 26 |
25.86000 -0.35 |
26.39 | 25.81 | 26.09 | 4,737,811 |
| 30 Jan 26 |
26.21000 -0.10 |
26.42 | 25.93 | 26.26 | 4,881,730 |
| 29 Jan 26 |
26.31000 -0.21 |
26.69 | 26.20 | 26.41 | 5,585,171 |
| 28 Jan 26 |
26.52000 -0.52 |
27.04 | 26.47 | 26.88 | 6,090,115 |
| 27 Jan 26 |
27.04000 -0.06 |
27.15 | 26.23 | 27.09 | 8,503,608 |
| 26 Jan 26 |
27.10000 -0.80 |
27.99 | 27.03 | 27.93 | 10,931,120 |
| 23 Jan 26 |
27.90000 +0.14 |
27.99 | 27.63 | 27.75 | 8,233,244 |
| 22 Jan 26 |
27.76000 -0.34 |
28.45 | 27.71 | 28.08 | 8,704,130 |
| 21 Jan 26 |
28.10000 +0.25 |
28.19 | 27.45 | 27.65 | 8,393,608 |
| 20 Jan 26 |
27.85000 +0.09 |
28.50 | 27.65 | 27.65 | 10,789,162 |
| 19 Jan 26 |
27.76000 -0.32 |
28.24 | 27.70 | 28.18 | 8,938,944 |
| 16 Jan 26 |
28.08000 +0.71 |
28.16 | 27.38 | 27.38 | 14,814,126 |
| 15 Jan 26 |
27.37000 +0.18 |
27.88 | 27.04 | 27.12 | 9,090,594 |
| 14 Jan 26 |
27.19000 +0.04 |
27.55 | 26.85 | 27.12 | 10,400,036 |
| 13 Jan 26 |
27.15000 -0.35 |
27.78 | 27.10 | 27.50 | 10,156,734 |
| 12 Jan 26 |
27.50000 -0.13 |
27.70 | 27.20 | 27.70 | 11,516,444 |
| 09 Jan 26 |
27.63000 +0.47 |
27.72 | 27.00 | 27.16 | 12,251,284 |
| 08 Jan 26 |
27.16000 +0.04 |
27.24 | 26.91 | 27.03 | 7,834,013 |
| 07 Jan 26 |
27.12000 +0.21 |
27.27 | 26.80 | 26.85 | 9,584,017 |
| 06 Jan 26 |
26.91000 +0.06 |
26.95 | 26.73 | 26.95 | 7,593,307 |
| 05 Jan 26 |
26.85000 +0.41 |
26.96 | 26.21 | 26.44 | 8,504,953 |
| 31 Dec 25 |
26.44000 +0.16 |
27.08 | 26.03 | 26.48 | 8,998,724 |
| 30 Dec 25 |
26.28000 -0.25 |
26.67 | 26.17 | 26.50 | 6,928,593 |
| 29 Dec 25 |
26.53000 -0.19 |
26.84 | 26.47 | 26.56 | 4,567,133 |
| 26 Dec 25 |
26.72000 -0.33 |
27.14 | 26.55 | 27.14 | 7,318,377 |
| 25 Dec 25 |
27.05000 +0.13 |
27.39 | 26.90 | 27.03 | 7,612,017 |
| 24 Dec 25 |
26.92000 +0.42 |
26.98 | 26.50 | 26.63 | 5,772,536 |
| 23 Dec 25 |
26.50000 -0.46 |
27.00 | 26.44 | 26.86 | 6,541,171 |
| 22 Dec 25 |
26.96000 +0.03 |
27.10 | 26.62 | 26.80 | 8,753,729 |
| 19 Dec 25 |
26.93000 +1.17 |
27.40 | 25.76 | 25.88 | 15,481,018 |
| 18 Dec 25 |
25.76000 -0.20 |
26.24 | 25.70 | 25.80 | 5,140,847 |
| 17 Dec 25 |
25.96000 -0.47 |
26.43 | 25.55 | 26.18 | 8,758,516 |
| 16 Dec 25 |
26.43000 +0.41 |
26.87 | 26.06 | 26.07 | 11,692,553 |
| 15 Dec 25 |
26.02000 +0.09 |
26.59 | 25.73 | 25.80 | 5,664,827 |
| 12 Dec 25 |
25.93000 -0.13 |
26.19 | 25.80 | 26.09 | 4,280,782 |
| 11 Dec 25 |
26.06000 -0.51 |
26.63 | 26.03 | 26.56 | 6,165,793 |
| 10 Dec 25 |
26.57000 +0.33 |
26.67 | 25.94 | 26.22 | 6,642,474 |
| 09 Dec 25 |
26.24000 +0.17 |
26.56 | 26.00 | 26.08 | 7,489,351 |
| 08 Dec 25 |
26.07000 +0.22 |
26.23 | 25.84 | 25.85 | 5,622,097 |
| 05 Dec 25 |
25.85000 -0.09 |
25.98 | 25.36 | 25.80 | 5,707,597 |
| 04 Dec 25 |
25.94000 +0.33 |
26.18 | 25.26 | 25.56 | 7,533,820 |
| 03 Dec 25 |
25.61000 -0.95 |
26.65 | 25.51 | 26.55 | 10,389,250 |
| 02 Dec 25 |
26.56000 -0.16 |
26.75 | 26.43 | 26.75 | 3,799,714 |
| 01 Dec 25 |
26.72000 +0.36 |
26.83 | 26.28 | 26.36 | 5,636,152 |
| 28 Nov 25 |
26.36000 -0.19 |
26.64 | 26.11 | 26.55 | 5,608,300 |
| 27 Nov 25 |
26.55000 +0.04 |
26.96 | 26.49 | 26.51 | 5,272,518 |
| 26 Nov 25 |
26.51000 -0.26 |
26.84 | 26.41 | 26.77 | 4,993,697 |
| 25 Nov 25 |
26.77000 +0.42 |
27.05 | 26.40 | 26.40 | 6,916,680 |
| 24 Nov 25 |
26.35000 +0.00 |
26.63 | 26.03 | 26.30 | 6,111,486 |
| 21 Nov 25 |
26.35000 -0.57 |
27.06 | 26.07 | 26.80 | 9,285,244 |
| 20 Nov 25 |
26.92000 -0.46 |
27.54 | 26.91 | 27.38 | 7,375,565 |
| 19 Nov 25 |
27.38000 -0.23 |
27.76 | 27.26 | 27.50 | 6,240,317 |
| 18 Nov 25 |
27.61000 -0.82 |
28.38 | 27.55 | 28.34 | 9,803,561 |
| 17 Nov 25 |
28.43000 -0.29 |
28.60 | 28.14 | 28.60 | 8,054,396 |
| 14 Nov 25 |
28.72000 +0.51 |
29.16 | 27.91 | 28.01 | 15,869,027 |
| 13 Nov 25 |
28.21000 -0.24 |
28.47 | 28.12 | 28.46 | 9,209,136 |
| 12 Nov 25 |
28.45000 +0.68 |
28.49 | 27.60 | 27.79 | 13,854,356 |
| 11 Nov 25 |
27.77000 -0.26 |
28.08 | 27.73 | 28.08 | 5,957,085 |
| 10 Nov 25 |
28.03000 +0.21 |
28.09 | 27.59 | 27.79 | 7,970,851 |
| 07 Nov 25 |
27.82000 -0.84 |
28.50 | 27.81 | 28.50 | 14,244,764 |
| 06 Nov 25 |
28.66000 -0.19 |
28.74 | 28.41 | 28.61 | 9,060,969 |
| 05 Nov 25 |
28.85000 +0.54 |
28.88 | 27.96 | 28.06 | 11,767,672 |
| 04 Nov 25 |
28.31000 -0.38 |
28.86 | 28.01 | 28.65 | 11,064,695 |
| 03 Nov 25 |
28.69000 +0.30 |
28.70 | 28.17 | 28.40 | 9,685,683 |
| 31 Oct 25 |
28.39000 +0.13 |
29.00 | 28.20 | 28.20 | 11,883,850 |
| 30 Oct 25 |
28.26000 -0.95 |
29.00 | 28.18 | 29.00 | 18,313,702 |
| 29 Oct 25 |
29.21000 +0.12 |
29.27 | 28.79 | 28.91 | 16,043,854 |
| 28 Oct 25 |
29.09000 -0.20 |
29.55 | 28.89 | 29.19 | 15,398,155 |
| 27 Oct 25 |
29.29000 -0.33 |
29.86 | 29.00 | 29.70 | 21,395,316 |
| 24 Oct 25 |
29.62000 -1.37 |
30.55 | 29.62 | 30.51 | 32,793,012 |
| 23 Oct 25 |
30.99000 +1.80 |
31.65 | 28.81 | 28.82 | 39,425,728 |
| 22 Oct 25 |
29.19000 +0.84 |
29.65 | 27.98 | 28.07 | 23,397,444 |
| 21 Oct 25 |
28.35000 +0.20 |
28.45 | 27.48 | 28.08 | 14,333,668 |
| 20 Oct 25 |
28.15000 +0.26 |
28.42 | 27.71 | 28.10 | 12,015,822 |
| 17 Oct 25 |
27.89000 -0.34 |
29.17 | 27.64 | 28.09 | 17,197,394 |
| 16 Oct 25 |
28.23000 +0.44 |
28.87 | 27.37 | 27.63 | 21,090,788 |
| 15 Oct 25 |
27.79000 +0.23 |
27.81 | 26.89 | 27.56 | 15,647,889 |
| 14 Oct 25 |
27.56000 -1.24 |
29.09 | 27.46 | 28.70 | 25,977,320 |
| 13 Oct 25 |
28.80000 -1.11 |
29.15 | 28.04 | 28.52 | 29,336,948 |
| 10 Oct 25 |
29.91000 -1.99 |
31.63 | 29.82 | 31.18 | 40,037,924 |
| 09 Oct 25 |
31.90000 +1.04 |
32.22 | 29.87 | 30.36 | 47,498,872 |
| 30 Sep 25 |
30.86000 -1.91 |
32.88 | 30.60 | 31.70 | 56,296,236 |
| 29 Sep 25 |
32.77000 +1.22 |
34.51 | 30.03 | 31.88 | 69,752,432 |
| 26 Sep 25 |
31.55000 +0.65 |
33.37 | 28.91 | 30.90 | 74,339,576 |
| 25 Sep 25 |
30.90000 +0.00 |
37.00 | 30.85 | 34.20 | 124,448,312 |