UK markets closed

Bull Trading and Investment Ltd. (BULL.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
23.60+1.90 (+8.76%)
At close: 12:11PM IDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202421.7025.3022.1023.6023.6027,044
18 Jun 202423.0022.0020.1021.7021.7023,600
17 Jun 202423.0023.9022.2023.0023.0028,701
16 Jun 202423.2027.9022.0023.0023.00133,626
13 Jun 202423.3024.0023.0023.2023.2028,177
10 Jun 202425.4024.3023.0023.3023.3018,567
09 Jun 202425.4025.4025.4025.4025.40-
06 Jun 202425.4025.4025.4025.4025.40-
05 Jun 202424.6027.9023.7025.4025.4073,686
04 Jun 202425.2025.3023.1024.6024.60107,030
03 Jun 202427.8026.8023.1025.2025.2049,570
02 Jun 202428.8028.8026.7027.8027.8021,066
30 May 202426.0029.0025.1026.4026.4052,360
29 May 202426.4028.9025.3026.0026.0027,832
28 May 202425.8026.5026.4026.4026.4022,195
27 May 202424.7028.0024.7025.8025.8085,134
26 May 202426.4025.2023.7024.7024.7060,200
23 May 202426.4027.0027.0026.4026.40568
22 May 202426.2027.0025.2026.4026.4051,850
21 May 202427.7028.3025.3026.2026.2033,149
20 May 202426.0029.1026.5027.7027.7031,626
19 May 202427.4027.4027.4027.4027.40-
16 May 202427.6029.4026.3027.4027.4050,737
15 May 202426.0029.1023.4027.6027.60319,088
12 May 202427.3027.3025.0025.6025.60108,253
09 May 202426.8029.0025.6027.3027.30250,649
08 May 202429.2032.0024.4026.8026.80886,103
07 May 202422.3034.0021.4028.4028.401,880,796
06 May 202423.6024.3022.0022.3022.30200,732
05 May 202423.7023.9023.0023.6023.6044,297
02 May 202423.8024.2023.2023.7023.7078,975
01 May 202424.5025.9022.5023.8023.80134,371
30 Apr 202428.0028.0022.6024.5024.50134,303
25 Apr 202426.2028.0026.5027.1027.108,266
24 Apr 202425.7027.5025.8026.2026.202,731
21 Apr 202425.7025.7025.7025.7025.7011,977
18 Apr 202424.0026.7022.7024.6024.60126,072
17 Apr 202426.5027.0023.4024.0024.00174,380
16 Apr 202425.5028.1023.3026.5026.50435,273
15 Apr 202426.0027.7024.9025.5025.50252,997
14 Apr 202427.0029.7024.0025.0025.00412,697
11 Apr 202433.3033.5025.9027.0027.001,052,302
10 Apr 202436.3044.0032.0033.3033.301,239,280
09 Apr 202429.7038.9025.3036.3036.301,197,817
08 Apr 202437.7037.7028.2029.7029.701,068,108
07 Apr 2024------
04 Apr 202442.0050.1034.1047.3047.30452,743
03 Apr 202452.2054.5036.5042.7042.70388,557
02 Apr 202453.7057.2051.8052.2052.20662,896
01 Apr 202454.6055.0050.9052.1052.1095,823
31 Mar 202454.3057.4052.3054.6054.6098,371
28 Mar 202457.8057.8052.4054.3054.3040,041
27 Mar 202455.8057.2052.6055.1055.10238,392
26 Mar 202457.0060.0051.8056.7056.70823,834
25 Mar 202457.0059.9044.3054.3054.302,306,822
21 Mar 202436.0058.0033.0051.4051.405,651,956
20 Mar 202418.4038.2018.4033.4033.405,350,901
19 Mar 202416.6017.3016.6016.8016.8023,364
18 Mar 202416.6017.1016.3016.6016.6032,392
17 Mar 202416.5018.3015.2016.6016.6052,358
14 Mar 202416.5016.5016.5016.5016.5014,354
13 Mar 202415.8016.2015.3015.5015.5021,306
12 Mar 202415.8015.8015.8015.8015.80-
11 Mar 202416.0018.3015.7015.8015.8017,455
10 Mar 202416.7018.3015.9016.0016.0016,851
07 Mar 202418.0018.0015.9016.7016.7031,002
06 Mar 202417.1017.1017.1017.1017.10-
05 Mar 202417.1017.2017.2017.1017.103,100
04 Mar 202417.3017.8016.8017.1017.1011,779
03 Mar 202416.3018.5016.4017.3017.3071,650
29 Feb 202416.0017.9016.3016.3016.305,300
28 Feb 202416.0016.0016.0016.0016.00-
26 Feb 202416.3018.4016.0016.0016.0016,638
25 Feb 202416.0017.5016.0016.3016.3039,524
22 Feb 202416.2016.0015.5015.6015.6037,354
21 Feb 202417.0017.0016.0016.2016.2071,939
20 Feb 202417.4017.8016.3017.0017.0029,459
19 Feb 202417.4018.0016.2017.4017.4099,294
18 Feb 202416.0017.9016.3017.1017.1039,770
15 Feb 202416.0017.8015.8016.0016.00545,138
14 Feb 202415.4016.2015.5015.7015.7017,827
13 Feb 202415.0015.5015.4015.4015.4034,565
12 Feb 202415.0015.4014.6015.0015.0015,276
11 Feb 202414.9015.4015.2015.1015.107,600
08 Feb 202414.8015.4014.8014.9014.9030,070
07 Feb 202414.4015.7014.1014.8014.8060,111
06 Feb 202413.6014.8014.0014.4014.4046,988
05 Feb 202413.5013.7013.4013.6013.6022,947
04 Feb 202413.2014.1013.0013.5013.5025,300
01 Feb 202413.3013.5013.0013.2013.2017,500
31 Jan 202413.6013.6013.3013.3013.3014,501
30 Jan 202412.5014.3012.7013.5013.50106,330
29 Jan 202413.0013.0012.2012.5012.5031,010
28 Jan 202412.2013.8012.2012.9012.9042,919
25 Jan 202412.0012.3012.0012.2012.2053,000
24 Jan 202412.2012.2012.0012.0012.0063,821
23 Jan 202412.6012.6012.1012.1012.1020,501
22 Jan 202413.0012.7012.2012.5012.5076,249
21 Jan 202413.0013.3012.8013.0013.0043,000
18 Jan 202413.3013.7012.9013.0013.0046,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...