International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Aug 2019 |
GBX |
190 |
192.65 |
189.55 |
191.1 |
191.1 |
+1.45 (+0.76%)
|
12,622,260 |
| 20 Aug 2019 |
GBX |
198.55 |
198.55 |
188.15 |
189.65 |
189.65 |
-10.15 (-5.08%)
|
14,755,350 |
| 19 Aug 2019 |
GBX |
194.5 |
199.9 |
193.705 |
199.8 |
199.8 |
+7.05 (+3.66%)
|
8,393,732 |
| 16 Aug 2019 |
GBX |
189.6 |
193.5 |
189.276 |
192.75 |
192.75 |
+4.35 (+2.31%)
|
3,988,590 |
| 15 Aug 2019 |
GBX |
194.9 |
196.39 |
186.8031 |
188.4 |
188.4 |
-6.5 (-3.34%)
|
6,734,895 |
| 14 Aug 2019 |
GBX |
205 |
205.37 |
192.45 |
194.9 |
194.9 |
-10.5 (-5.11%)
|
7,219,433 |
| 13 Aug 2019 |
GBX |
204.2 |
208 |
200.9 |
205.4 |
205.4 |
+0.6 (+0.29%)
|
3,461,014 |
| 12 Aug 2019 |
GBX |
209.9 |
211.5 |
204.5 |
204.8 |
204.8 |
-4.2 (-2.01%)
|
3,107,064 |
| 9 Aug 2019 |
GBX |
210.3 |
211.7 |
207.1 |
209 |
209 |
-1.9 (-0.90%)
|
5,305,553 |
| 8 Aug 2019 |
GBX |
208.8 |
211.4 |
207.5079 |
210.9 |
210.9 |
+4.2 (+2.03%)
|
5,156,902 |
| 7 Aug 2019 |
GBX |
206.7 |
208.4 |
204.605 |
206.7 |
206.7 |
+1.3 (+0.63%)
|
3,563,779 |
| 6 Aug 2019 |
GBX |
204.4 |
209 |
204.4 |
205.4 |
205.4 |
+0.2 (+0.10%)
|
4,841,880 |
| 5 Aug 2019 |
GBX |
207.6 |
208.5 |
204.7 |
205.2 |
205.2 |
-5.9 (-2.79%)
|
6,940,006 |
| 2 Aug 2019 |
GBX |
210 |
211.1 |
207.7 |
211.1 |
211.1 |
-1.7 (-0.80%)
|
5,653,384 |
| 1 Aug 2019 |
GBX |
209.8 |
214.5588 |
208.5 |
212.8 |
212.8 |
+3.1 (+1.48%)
|
4,194,854 |
| 31 Jul 2019 |
GBX |
208.8 |
213.3273 |
208.8 |
209.7 |
209.7 |
+1 (+0.48%)
|
8,739,798 |
| 30 Jul 2019 |
GBX |
209.2 |
211.6 |
207.8 |
208.7 |
208.7 |
-0.3 (-0.14%)
|
6,583,046 |
| 29 Jul 2019 |
GBX |
209 |
212 |
206.2101 |
209 |
209 |
+0.9 (+0.43%)
|
4,352,228 |
| 26 Jul 2019 |
GBX |
211.4 |
213.9 |
206.3313 |
208.1 |
208.1 |
-0.3 (-0.14%)
|
6,911,351 |
| 25 Jul 2019 |
GBX |
209.3 |
213.2 |
205.2 |
208.4 |
208.4 |
-15.6 (-6.96%)
|
8,092,098 |
| 24 Jul 2019 |
GBX |
225.5 |
226.8 |
217 |
224 |
224 |
-1.9 (-0.84%)
|
8,240,664 |
| 23 Jul 2019 |
GBX |
225 |
228.9 |
223.2 |
225.9 |
225.9 |
+2.3 (+1.03%)
|
4,197,252 |
| 22 Jul 2019 |
GBX |
221.9 |
226.9658 |
221.48 |
223.6 |
223.6 |
+2 (+0.90%)
|
6,001,553 |
| 19 Jul 2019 |
GBX |
218.3 |
222.3 |
217.1 |
221.6 |
221.6 |
+5.5 (+2.55%)
|
3,774,136 |
| 18 Jul 2019 |
GBX |
218.5 |
219.52 |
214.8 |
216.1 |
216.1 |
-3.6 (-1.64%)
|
7,092,270 |
| 17 Jul 2019 |
GBX |
219.6 |
221.4 |
216.1 |
219.7 |
219.7 |
+0.9 (+0.41%)
|
4,242,437 |
| 16 Jul 2019 |
GBX |
219 |
221.0631 |
216.6 |
218.8 |
218.8 |
+1.2 (+0.55%)
|
5,702,349 |
| 15 Jul 2019 |
GBX |
218.8 |
219.4 |
214.8 |
217.6 |
217.6 |
-0.4 (-0.18%)
|
3,090,877 |
| 12 Jul 2019 |
GBX |
213 |
219.4534 |
213 |
218 |
218 |
+4.8 (+2.25%)
|
5,111,400 |
| 11 Jul 2019 |
GBX |
211.7 |
214.1 |
209.3 |
213.2 |
213.2 |
+3.1 (+1.48%)
|
3,262,252 |
