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 |
| 17 Jan 2019 |
GBX |
287.4 |
294.6 |
285.6 |
293.8 |
293.8 |
+6.5 (+2.26%)
|
4,498,316 |
| 16 Jan 2019 |
GBX |
276.2 |
288.4 |
275.2 |
287.3 |
287.3 |
+12.9 (+4.70%)
|
3,943,056 |
| 15 Jan 2019 |
GBX |
276.8 |
282.9 |
274.2 |
274.4 |
274.4 |
-2.6 (-0.94%)
|
6,964,990 |
| 14 Jan 2019 |
GBX |
281 |
284.7 |
276.3 |
277 |
277 |
-5.1 (-1.81%)
|
4,230,783 |
| 11 Jan 2019 |
GBX |
283 |
285.2 |
277.5 |
282.1 |
282.1 |
-1 (-0.35%)
|
3,837,044 |
| 10 Jan 2019 |
GBX |
284.7 |
289.3 |
281 |
283.1 |
283.1 |
-2.8 (-0.98%)
|
31,185,881 |
| 9 Jan 2019 |
GBX |
285.9 |
291.6 |
284.1 |
285.9 |
285.9 |
-0.7 (-0.24%)
|
21,749,250 |
| 8 Jan 2019 |
GBX |
288 |
291.6 |
284.1 |
286.6 |
286.6 |
-1.1 (-0.38%)
|
4,172,544 |
| 7 Jan 2019 |
GBX |
289.7 |
291.3 |
279.7 |
287.7 |
287.7 |
+0.8 (+0.28%)
|
4,513,865 |
| 4 Jan 2019 |
GBX |
281.4 |
287.9 |
278.1 |
286.9 |
286.9 |
+5.7 (+2.03%)
|
4,877,664 |
| 3 Jan 2019 |
GBX |
271 |
287.8 |
271 |
281.2 |
281.2 |
+8.6 (+3.15%)
|
5,936,554 |
| 2 Jan 2019 |
GBX |
271 |
274.4 |
266.2 |
272.6 |
272.6 |
+0.5 (+0.18%)
|
4,052,331 |
| 31 Dec 2018 |
GBX |
278.7 |
282.9 |
271.4 |
272.1 |
272.1 |
-7.2 (-2.58%)
|
1,598,490 |
| 28 Dec 2018 |
GBX |
274.3 |
279.7 |
271.6 |
279.3 |
279.3 |
+7.6 (+2.80%)
|
2,911,315 |
| 27 Dec 2018 |
GBX |
284.5 |
284.8 |
270.9 |
271.7 |
271.7 |
-7.4 (-2.65%)
|
3,522,685 |
| 24 Dec 2018 |
GBX |
277.2 |
282.2 |
276.8 |
279.1 |
279.1 |
-1.4 (-0.50%)
|
673,204 |
| 21 Dec 2018 |
GBX |
277.1 |
284.5 |
276.3 |
280.5 |
280.5 |
+4.2 (+1.52%)
|
21,951,119 |
| 20 Dec 2018 |
GBX |
275.6 |
281.9 |
272.9 |
276.3 |
276.3 |
-3.7 (-1.32%)
|
16,988,391 |
| 19 Dec 2018 |
GBX |
284.6 |
284.6 |
274.6 |
280 |
280 |
-6.8 (-2.37%)
|
12,890,910 |
| 18 Dec 2018 |
GBX |
283.9 |
296.4 |
280.316 |
286.8 |
286.8 |
+1.9 (+0.67%)
|
11,228,850 |
| 17 Dec 2018 |
GBX |
297.3 |
300.501 |
284.7 |
284.9 |
284.9 |
-11.4 (-3.85%)
|
13,378,370 |
| 14 Dec 2018 |
GBX |
297.3 |
298.1 |
288.2 |
296.3 |
296.3 |
-5.6 (-1.85%)
|
6,952,040 |
| 13 Dec 2018 |
GBX |
310.4 |
313.8 |
301.9 |
301.9 |
301.9 |
-8.9 (-2.86%)
|
4,963,950 |
| 12 Dec 2018 |
GBX |
302.6 |
311.6 |
298.5 |
310.8 |
310.8 |
+9.8 (+3.26%)
|
10,784,650 |
| 11 Dec 2018 |
GBX |
296.1 |
303.3 |
289.4 |
301 |
301 |
+4.2 (+1.42%)
|
7,863,446 |
| 10 Dec 2018 |
GBX |
300.4 |
302.2222 |
290 |
296.8 |
296.8 |
-7 (-2.30%)
|
10,756,140 |
| 7 Dec 2018 |
GBX |
306.4 |
312.9 |
303.8 |
303.8 |
303.8 |
-0.9 (-0.30%)
|
7,239,461 |
| 6 Dec 2018 |
GBX |
306.9 |
315.7 |
302.3727 |
304.7 |
304.7 |
-10.7 (-3.39%)
|
14,169,770 |
| 5 Dec 2018 |
GBX |
304.1 |
319 |
301 |
315.4 |
315.4 |
+9.5 (+3.11%)
|
7,828,013 |
| 4 Dec 2018 |
GBX |
313.2 |
314.5 |
304.4 |
305.9 |
305.9 |
-9.5 (-3.01%)
|
8,538,921 |
