Ares Capital Corporation (0HHP.L) LSE

22.41

+0.0805(+0.36%)

Updated at September 08 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202522.4522.4122.4122.522.326,942
September 05, 202522.4722.3322.3322.4722.327,552
September 04, 202522.3622.3122.3122.422.289,971
September 03, 202522.3522.2722.2722.3522.246,941
September 02, 202522.3122.3322.3322.3922.1620,700
August 29, 202522.3122.3722.3722.422.256,519
August 28, 202522.4222.2622.2622.4222.244,577
August 27, 202522.3222.3122.3122.3622.226,464
August 26, 202522.2922.1722.1722.2922.035,184
August 22, 202522.3222.4822.4822.5322.35,112
August 21, 202522.2922.2422.2422.3622.25,481
August 20, 202522.3622.2122.2122.4422.1910,167
August 19, 202522.5122.4222.4222.622.3921,555
August 18, 202522.4822.4322.4322.4822.365,845
August 15, 202522.7522.4322.4322.7522.435,079
August 14, 202522.7822.7322.7322.7822.594,306
August 13, 202522.5922.5822.5822.622.453,180
August 12, 202522.4922.522.522.622.432,461
August 11, 202522.622.4722.4722.6722.474,836
August 08, 202522.422.5822.5822.5822.382,536
August 07, 202522.622.3622.3622.622.34,264
August 06, 202522.5122.5122.4922.6622.449,117
August 05, 202522.622.4822.4822.622.28,576
August 04, 202522.522.3622.3622.522.328,063
August 01, 202522.5622.2422.2422.5622.215,397
July 31, 202522.6522.7522.7522.8522.65,643
July 30, 202522.6622.8122.8122.9322.629,526
July 29, 202522.722.3622.3622.722.1385,320
July 28, 202523.1722.7422.7423.1722.7414,362
July 25, 202523.0423.1223.1223.1222.974,416
July 24, 202523.2523.1223.1223.2523.023,396
July 23, 202522.9923.0423.0423.1922.996,948
July 22, 202522.8522.8822.8822.9322.89,696
July 21, 202523.3822.9922.9923.3822.8912,369
July 18, 202523.323.2423.2423.423.236,421
July 17, 202523.0423.123.123.15232,910
July 16, 202522.7622.8922.8922.9122.634,277
July 15, 20252322.8722.8723.0322.775,109
July 14, 202522.7922.8222.8222.8222.6913,424
July 11, 202522.6622.8122.8122.8122.664,618
July 10, 202522.5222.822.822.822.486,032
July 09, 202522.4222.4722.4722.5122.395,212
July 08, 202522.3822.4322.4322.522.353,417
July 07, 202522.3922.2822.2822.4222.2416,802
July 03, 202522.2422.4122.4122.4522.2410,336
July 02, 202522.1222.1922.1922.1922.068,694
July 01, 202522.1122.0722.0722.1121.887,102
June 30, 202522.0121.9321.9322.121.925,944
June 27, 202521.84222222.0321.816,037
June 26, 202521.521.8821.8821.8821.537,475
June 25, 202521.5821.4621.4621.5821.383,716
June 24, 202521.5521.6121.6121.6921.548,334
June 23, 202521.3621.4621.4621.5521.216,450
June 20, 202521.5421.5721.5721.6221.474,919
June 18, 202521.3121.5221.5221.5421.266,313
June 17, 202521.2621.2921.2921.3521.195,795
June 16, 202521.621.3321.3321.7621.327,636
June 13, 202521.7421.7221.7221.7521.578,812
June 12, 202522.422.2221.7422.4422.1723,538
June 11, 202522.7122.4621.9722.7222.376,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved