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 |
| 29 May 2019 |
GBX |
205.3 |
211.5 |
202.4 |
202.5 |
202.5 |
-6.2 (-2.97%)
|
12,613,400 |
| 28 May 2019 |
GBX |
210.8 |
215 |
205.59 |
208.7 |
208.7 |
-1.9 (-0.90%)
|
101,695,000 |
| 24 May 2019 |
GBX |
209.2 |
213.4 |
202.5 |
210.6 |
210.6 |
+12.7 (+6.42%)
|
15,815,110 |
| 23 May 2019 |
GBX |
221.9 |
221.9 |
192 |
197.9 |
197.9 |
-24.1 (-10.86%)
|
18,933,391 |
| 22 May 2019 |
GBX |
216.6 |
231 |
206 |
222 |
222 |
+10.6 (+5.01%)
|
26,247,711 |
| 21 May 2019 |
GBX |
233.6 |
235.9 |
211.4 |
211.4 |
211.4 |
-21.5 (-9.23%)
|
16,877,449 |
| 20 May 2019 |
GBX |
236.4 |
238.2 |
222.25 |
232.9 |
232.9 |
-5.3 (-2.23%)
|
9,379,253 |
| 17 May 2019 |
GBX |
235.1 |
238.201 |
233 |
238.2 |
238.2 |
+3.4 (+1.45%)
|
8,367,338 |
| 16 May 2019 |
GBX |
238 |
238.7 |
231.8909 |
234.8 |
234.8 |
-4.1 (-1.72%)
|
8,086,677 |
| 15 May 2019 |
GBX |
238.8 |
241.4 |
232.977 |
238.9 |
238.9 |
-0.8 (-0.33%)
|
8,741,937 |
| 14 May 2019 |
GBX |
238.5 |
243.1 |
236.8 |
239.7 |
239.7 |
+0.2 (+0.08%)
|
8,395,695 |
| 13 May 2019 |
GBX |
243.1 |
243.764 |
237 |
239.5 |
239.5 |
-4.3 (-1.76%)
|
5,768,533 |
| 10 May 2019 |
GBX |
243.6 |
244.8 |
240.8 |
243.8 |
243.8 |
+1.9 (+0.79%)
|
3,543,056 |
| 9 May 2019 |
GBX |
241.1 |
243.9 |
238.1 |
241.9 |
241.9 |
0.0 (0.0%)
|
4,513,345 |
| 8 May 2019 |
GBX |
241.3 |
243.6 |
236 |
241.9 |
241.9 |
-0.2 (-0.08%)
|
6,786,931 |
| 7 May 2019 |
GBX |
247.1 |
251.3 |
241.438 |
242.1 |
242.1 |
-7.2 (-2.89%)
|
6,210,401 |
| 3 May 2019 |
GBX |
248.7 |
251.5 |
246.969 |
249.3 |
249.3 |
-0.6 (-0.24%)
|
3,213,960 |
| 2 May 2019 |
GBX |
248.5 |
250.8 |
246.1 |
249.9 |
249.9 |
+2.7 (+1.09%)
|
3,740,233 |
| 1 May 2019 |
GBX |
250.6 |
253.5211 |
246.6 |
247.2 |
247.2 |
-5.6 (-2.22%)
|
6,475,987 |
| 30 Apr 2019 |
GBX |
254 |
256.6 |
251.2 |
252.8 |
252.8 |
-1 (-0.39%)
|
4,953,955 |
| 29 Apr 2019 |
GBX |
253 |
261.8 |
251.9131 |
253.8 |
253.8 |
-0.5 (-0.20%)
|
5,265,346 |
| 26 Apr 2019 |
GBX |
246.7 |
255.7 |
246.7 |
254.3 |
254.3 |
+5.8 (+2.33%)
|
4,969,913 |
| 25 Apr 2019 |
GBX |
250.8 |
253.6 |
245.652 |
248.5 |
248.5 |
-3 (-1.19%)
|
6,906,677 |
| 24 Apr 2019 |
GBX |
259.7 |
261.7 |
249.9 |
251.5 |
251.5 |
-9.8 (-3.75%)
|
10,775,100 |
| 23 Apr 2019 |
GBX |
259.2 |
263.4 |
256.3 |
261.3 |
261.3 |
+2.3 (+0.89%)
|
5,173,587 |
| 18 Apr 2019 |
GBX |
259.7 |
261.7 |
255.9606 |
259 |
259 |
-1.8 (-0.69%)
|
3,933,938 |
| 17 Apr 2019 |
GBX |
263.8 |
265.2 |
259.4 |
260.8 |
260.8 |
-2.7 (-1.02%)
|
3,472,040 |
| 16 Apr 2019 |
GBX |
264.2 |
265.1 |
260.4 |
263.5 |
263.5 |
-0.8 (-0.30%)
|
4,601,886 |
| 15 Apr 2019 |
GBX |
260.8 |
265.3259 |
259.68 |
264.3 |
264.3 |
+2.3 (+0.88%)
|
5,257,624 |
| 12 Apr 2019 |
GBX |
264.1 |
265.2 |
255.6 |
262 |
262 |
-3.3 (-1.24%)
|
6,974,018 |
