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 |
| 28 Feb 2019 |
GBX |
275.6 |
284.9 |
272.3 |
282.8 |
282.8 |
+5.1 (+1.84%)
|
6,677,341 |
| 27 Feb 2019 |
GBX |
277.3 |
280 |
274.1 |
277.7 |
277.7 |
-0.3 (-0.11%)
|
6,992,134 |
| 26 Feb 2019 |
GBX |
277.3 |
279.6 |
273.938 |
278 |
278 |
+0.3 (+0.11%)
|
3,019,678 |
| 25 Feb 2019 |
GBX |
286.7 |
288.6 |
275.5 |
277.7 |
277.7 |
-9 (-3.14%)
|
6,828,396 |
| 22 Feb 2019 |
GBX |
282.1 |
295.5 |
281.9131 |
286.7 |
286.7 |
+4.3 (+1.52%)
|
4,672,191 |
| 21 Feb 2019 |
GBX |
278 |
286.9 |
277.9 |
282.4 |
282.4 |
+4.2 (+1.51%)
|
5,117,404 |
| 20 Feb 2019 |
GBX |
268.8 |
279.3 |
268.8 |
278.2 |
278.2 |
+6.5 (+2.39%)
|
6,953,442 |
| 19 Feb 2019 |
GBX |
277 |
278.4 |
271.7 |
271.7 |
271.7 |
-5.5 (-1.98%)
|
9,658,961 |
| 18 Feb 2019 |
GBX |
280 |
283.5 |
276.6 |
277.2 |
277.2 |
-2 (-0.72%)
|
2,209,340 |
| 15 Feb 2019 |
GBX |
272.9 |
282.9 |
272.3 |
279.2 |
279.2 |
+4.3 (+1.56%)
|
4,284,652 |
| 14 Feb 2019 |
GBX |
279 |
279.5 |
273.8 |
274.9 |
274.9 |
-0.9 (-0.33%)
|
4,123,743 |
| 13 Feb 2019 |
GBX |
275 |
279.3 |
270 |
275.8 |
275.8 |
+4 (+1.47%)
|
7,809,590 |
| 12 Feb 2019 |
GBX |
274.2 |
275 |
269.1 |
271.8 |
271.8 |
-3.1 (-1.13%)
|
4,388,137 |
| 11 Feb 2019 |
GBX |
273.7 |
277.9 |
270.2 |
274.9 |
274.9 |
+3.6 (+1.33%)
|
5,937,978 |
| 8 Feb 2019 |
GBX |
273.5 |
283.13 |
271.3 |
271.3 |
271.3 |
-4.8 (-1.74%)
|
6,444,331 |
| 7 Feb 2019 |
GBX |
279.3 |
280.2 |
273.7 |
276.1 |
276.1 |
-3.9 (-1.39%)
|
4,059,345 |
| 6 Feb 2019 |
GBX |
280.5 |
283.9004 |
272.4 |
280 |
280 |
-6.3 (-2.20%)
|
7,078,961 |
| 5 Feb 2019 |
GBX |
282 |
289 |
278.8 |
286.3 |
286.3 |
+4.8 (+1.71%)
|
4,979,355 |
| 4 Feb 2019 |
GBX |
281 |
284.92 |
276.8 |
281.5 |
281.5 |
+4.7 (+1.70%)
|
13,145,260 |
| 1 Feb 2019 |
GBX |
268.3 |
276.8 |
266.6 |
276.8 |
276.8 |
+8.7 (+3.25%)
|
6,385,689 |
| 31 Jan 2019 |
GBX |
267 |
276.8 |
266 |
268.1 |
268.1 |
-0.9 (-0.33%)
|
8,542,106 |
| 30 Jan 2019 |
GBX |
259.6 |
269.7 |
252 |
269 |
269 |
+8.2 (+3.14%)
|
8,731,967 |
| 29 Jan 2019 |
GBX |
254.3 |
285 |
246.6 |
260.8 |
260.8 |
-39.9 (-13.27%)
|
15,943,590 |
| 28 Jan 2019 |
GBX |
304.1 |
308.25 |
300.37 |
300.7 |
300.7 |
-3.6 (-1.18%)
|
4,830,563 |
| 25 Jan 2019 |
GBX |
307 |
308.5 |
295.7 |
304.3 |
304.3 |
+0.3 (+0.10%)
|
7,069,974 |
| 24 Jan 2019 |
GBX |
296.9 |
304 |
293.4 |
304 |
304 |
+7.9 (+2.67%)
|
5,349,657 |
| 23 Jan 2019 |
GBX |
296.1 |
301 |
294.4 |
296.1 |
296.1 |
-1.1 (-0.37%)
|
3,923,477 |
| 22 Jan 2019 |
GBX |
294.7 |
303.7 |
292.7 |
297.2 |
297.2 |
+3 (+1.02%)
|
4,366,190 |
| 21 Jan 2019 |
GBX |
298.4 |
299.7636 |
291.1 |
294.2 |
294.2 |
-4.4 (-1.47%)
|
2,265,949 |
| 18 Jan 2019 |
GBX |
291.5 |
299.5515 |
287.6 |
298.6 |
298.6 |
+4.8 (+1.63%)
|
3,538,127 |
