Ares Capital Corporation (0HHP.L) LSE

19.56

+0.0793(+0.41%)

Updated at October 20 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.3319.4819.4819.619.3315,530
October 16, 202520.2919.6719.6720.2919.6612,329
October 15, 202520.0119.9319.9320.1819.8622,088
October 14, 202519.4719.9319.9319.9419.3221,313
October 13, 202519.1119.4419.4419.4518.9823,417
October 10, 202519.1518.9118.9119.2318.872,878
October 09, 202519.7619.0319.0319.7619.0246,412
October 08, 202519.9119.7719.7719.9319.7116,102
October 07, 202520.219.819.820.2419.7325,474
October 06, 202520.2820.1920.1920.3620.0728,159
October 03, 202520.420.2320.2320.4920.0326,241
October 02, 202520.220.3920.3920.3920.117,184
October 01, 202520.3820.0620.0620.3820.0511,055
September 30, 202520.4620.1620.1620.5420.0815,951
September 29, 202520.5220.3720.3720.5220.2714,779
September 26, 202520.5320.520.520.720.417,413
September 25, 202520.4220.4920.4920.6420.323,483
September 24, 202520.7920.4220.4220.7920.3420,372
September 23, 20252120.7720.7721.0720.7511,613
September 22, 202521.5221.0221.0221.5920.9819,655
September 19, 202521.4321.4321.4321.4921.2713,393
September 18, 202521.2521.3521.3521.3620.958,204
September 17, 202521.2221.321.321.3521.0510,012
September 16, 202521.2921.0521.0521.3421.059,365
September 15, 202521.9521.2421.2421.9621.249,139
September 12, 202522.4522.321.8222.522.2417,233
September 11, 202522.4122.421.9222.4922.3514,529
September 10, 202522.2522.3221.8422.4222.27,309
September 09, 202522.5422.3521.8722.5422.294,751
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved