Saturday, 20 April 2024
Warner Music Group Corp. Cl A
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 24.07 | 24.29 | 23.10 | 23.22 | 1,100,000 |
| 13/10/22 | 22.96 | 24.17 | 22.57 | 23.76 | 1,406,500 |
| 12/10/22 | 22.60 | 23.85 | 22.33 | 23.67 | 1,888,800 |
| 11/10/22 | 23.30 | 23.52 | 21.57 | 22.71 | 1,909,800 |
| 10/10/22 | 22.86 | 23.20 | 22.08 | 22.35 | 805,400 |
| 07/10/22 | 23.55 | 23.56 | 22.38 | 22.78 | 916,200 |
| 06/10/22 | 24.50 | 24.55 | 23.58 | 23.83 | 894,600 |
| 05/10/22 | 24.56 | 24.68 | 24.13 | 24.50 | 697,800 |
| 04/10/22 | 24.54 | 25.15 | 24.54 | 25.02 | 1,212,500 |
| 03/10/22 | 23.35 | 24.45 | 23.26 | 24.14 | 915,000 |
| 30/09/22 | 23.06 | 24.02 | 22.79 | 23.21 | 1,599,500 |
| 29/09/22 | 23.66 | 23.66 | 22.75 | 23.13 | 1,181,800 |
| 28/09/22 | 23.93 | 24.30 | 23.78 | 24.08 | 1,101,300 |
| 26/09/22 | 25.01 | 25.32 | 23.95 | 24.00 | 950,100 |
| 23/09/22 | 24.99 | 25.13 | 24.46 | 25.04 | 1,174,400 |
| 22/09/22 | 25.59 | 25.65 | 24.83 | 25.06 | 1,996,000 |
| 21/09/22 | 25.63 | 26.73 | 25.32 | 25.70 | 2,583,000 |
| 20/09/22 | 26.48 | 26.49 | 25.24 | 25.70 | 1,463,600 |
| 19/09/22 | 26.62 | 26.92 | 26.08 | 26.72 | 1,255,000 |
| 16/09/22 | 26.70 | 26.99 | 26.53 | 26.85 | 1,085,800 |
| 15/09/22 | 27.40 | 28.05 | 27.18 | 27.27 | 478,700 |
| 14/09/22 | 27.57 | 27.86 | 27.18 | 27.65 | 555,300 |
| 13/09/22 | 27.63 | 27.89 | 27.42 | 27.59 | 515,800 |
| 12/09/22 | 28.38 | 28.76 | 28.09 | 28.68 | 607,600 |
| 09/09/22 | 27.74 | 28.33 | 27.74 | 28.14 | 634,700 |
| 08/09/22 | 27.06 | 27.80 | 26.82 | 27.49 | 471,700 |
| 07/09/22 | 26.58 | 27.48 | 26.58 | 27.30 | 638,500 |
| 06/09/22 | 26.54 | 26.80 | 26.27 | 26.80 | 516,900 |
| 02/09/22 | 27.49 | 27.49 | 26.59 | 26.79 | 321,800 |
| 01/09/22 | 26.44 | 27.27 | 26.30 | 27.23 | 882,800 |
| 31/08/22 | 27.27 | 27.65 | 26.76 | 26.77 | 645,500 |
| 30/08/22 | 27.50 | 27.71 | 26.82 | 27.14 | 1,108,900 |
| 29/08/22 | 27.15 | 27.54 | 27.13 | 27.22 | 693,500 |
| 26/08/22 | 28.83 | 28.92 | 27.32 | 27.40 | 803,300 |
| 25/08/22 | 28.20 | 28.95 | 28.02 | 28.82 | 844,000 |
| 24/08/22 | 28.43 | 28.95 | 27.98 | 28.02 | 1,035,200 |
| 23/08/22 | 27.79 | 28.58 | 27.79 | 28.39 | 938,300 |
| 22/08/22 | 27.84 | 28.18 | 27.61 | 28.07 | 1,011,200 |
| 19/08/22 | 28.91 | 29.05 | 27.94 | 28.33 | 575,700 |
| 18/08/22 | 29.00 | 29.26 | 28.74 | 29.26 | 1,118,500 |
| 17/08/22 | 30.01 | 30.06 | 29.18 | 29.30 | 949,200 |
| 16/08/22 | 30.20 | 30.37 | 29.69 | 30.19 | 851,700 |
| 15/08/22 | 30.19 | 30.60 | 30.10 | 30.27 | 696,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |