Ares Capital Corporation (0HHP.L) LSE

19.99

-0.0226(-0.11%)

Updated at December 24 05:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202519.9919.9919.992019.877,752
December 23, 202519.9320.0120.0120.0319.97,484
December 22, 202519.9919.8919.892019.814,687
December 19, 202520.1519.9119.9120.1519.9128,758
December 18, 202520.220.120.120.2820.0616,398
December 17, 202520.2520.2120.2120.3420.127,607
December 16, 202520.3520.0720.0720.3520.0417,254
December 15, 202520.5520.3720.3720.5520.0243,295
December 12, 202520.9820.8920.8921.0520.854,138
December 11, 202521.0520.9720.9721.120.979,133
December 10, 202520.9520.9520.9521.0420.921,836
December 09, 202521.1212121.120.9116,573
December 08, 202521.0820.9420.9421.1320.9411,254
December 05, 202520.9321.0821.0821.0820.8813,661
December 04, 202520.8220.8920.8920.9420.7910,690
December 03, 202520.720.7720.7720.7920.644,694
December 02, 202520.720.5720.5720.7220.546,094
December 01, 202520.6220.7220.7220.7620.512,256
November 28, 202520.620.6220.6220.6620.519,042
November 26, 202520.420.5920.5920.5920.383,554
November 25, 202520.2320.2920.2920.3320.137,090
November 24, 202519.8820.0620.0620.0619.7715,154
November 21, 202519.5419.8619.8619.8819.4713,397
November 20, 202519.8919.5419.5419.8919.486,211
November 19, 202519.4519.5319.5319.7419.459,884
November 18, 202519.719.5119.5119.719.3910,203
November 17, 202520.2219.8119.8120.2419.810,585
November 14, 202520.2920.2420.2420.3520.13,993
November 13, 202520.4820.2120.2120.5220.1713,580
November 12, 202520.3320.4520.4520.5120.315,557
November 11, 202520.2920.3820.3820.420.257,523
November 10, 202520.320.1820.1820.3920.0916,042
November 07, 202519.9820.0120.0120.119.8613,980
November 06, 202520.2920.120.120.4320.110,791
November 05, 202520.2920.420.420.419.999,227
November 04, 202520.3220.1320.1320.4620.1212,847
November 03, 202520.420.3520.3520.420.118,880
October 31, 202520.1620.4320.4320.4520.19,522
October 30, 202520.6520.2120.2120.6520.1741,924
October 29, 202520.620.5820.5820.8220.410,860
October 28, 202520.2820.6120.6120.7520.2817,861
October 27, 202520.2220.2520.2520.320.112,452
October 24, 202520.0720.120.120.220.0311,150
October 23, 20252019.9119.9120.1219.879,714
October 22, 202519.919.9219.922019.86,948
October 21, 202519.5819.819.819.9119.5235,328
October 20, 202519.5919.5619.5619.6319.4513,215
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved