232.00
-9.00
(-3.73%)
At close: 4:29:55 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 28, 2025 | 247.40 | 250.00 | 218.77 | 232.00 | 232.00 | 26,057 |
| Jan 27, 2025 | 234.00 | 258.00 | 232.00 | 241.00 | 241.00 | 43,669 |
| Jan 24, 2025 | 230.00 | 237.90 | 222.36 | 234.00 | 234.00 | 24,103 |
| Jan 23, 2025 | 226.00 | 233.88 | 222.00 | 222.00 | 222.00 | 12,798 |
| Jan 22, 2025 | 230.00 | 234.00 | 220.55 | 228.00 | 228.00 | 44,537 |
| Jan 21, 2025 | 224.00 | 224.00 | 218.60 | 221.00 | 221.00 | 13,690 |
| Jan 20, 2025 | 224.00 | 226.00 | 219.22 | 222.00 | 222.00 | 11,117 |
| Jan 17, 2025 | 224.75 | 224.75 | 218.20 | 220.00 | 220.00 | 2,742 |
| Jan 16, 2025 | 224.00 | 228.00 | 218.50 | 223.00 | 223.00 | 4,880 |
| Jan 15, 2025 | 222.00 | 224.00 | 216.16 | 221.00 | 221.00 | 11,474 |
| Jan 14, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,747 |
| Jan 13, 2025 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 14,577 |
| Jan 10, 2025 | 208.00 | 220.00 | 208.00 | 219.00 | 219.00 | 11,367 |
| Jan 9, 2025 | 200.00 | 214.03 | 200.00 | 211.00 | 211.00 | 27,101 |
| Jan 8, 2025 | 208.00 | 214.00 | 203.00 | 207.00 | 207.00 | 26,592 |
| Jan 7, 2025 | 218.00 | 218.00 | 208.12 | 214.00 | 214.00 | 7,841 |
| Jan 6, 2025 | 220.00 | 227.17 | 214.06 | 215.00 | 215.00 | 28,364 |
| Jan 3, 2025 | 212.00 | 227.00 | 211.90 | 217.00 | 217.00 | 39,937 |
| Jan 2, 2025 | 192.00 | 212.00 | 192.00 | 208.00 | 208.00 | 51,984 |
| Dec 31, 2024 | 192.28 | 192.28 | 189.00 | 191.00 | 191.00 | 438 |
| Dec 30, 2024 | 193.00 | 193.00 | 187.00 | 190.00 | 190.00 | 6,373 |
| Dec 27, 2024 | 180.00 | 199.00 | 180.00 | 193.00 | 193.00 | 13,051 |
| Dec 24, 2024 | 180.00 | 190.14 | 180.00 | 186.50 | 186.50 | 7,375 |
| Dec 23, 2024 | 188.00 | 193.00 | 179.04 | 181.50 | 181.50 | 56,787 |
| Dec 20, 2024 | 184.00 | 192.80 | 184.00 | 190.00 | 190.00 | 33,978 |
| Dec 19, 2024 | 176.00 | 189.00 | 175.00 | 186.50 | 186.50 | 31,560 |
| Dec 18, 2024 | 182.00 | 200.00 | 178.00 | 190.00 | 190.00 | 17,864 |
| Dec 17, 2024 | 192.00 | 198.74 | 182.00 | 191.00 | 191.00 | 40,328 |
| Dec 16, 2024 | 195.00 | 206.75 | 194.00 | 195.50 | 195.50 | 20,966 |
| Dec 13, 2024 | 195.00 | 210.00 | 195.00 | 201.50 | 201.50 | 9,278 |
| Dec 12, 2024 | 204.00 | 208.40 | 195.11 | 202.50 | 202.50 | 29,155 |
| Dec 11, 2024 | 191.00 | 193.00 | 186.24 | 192.00 | 192.00 | 23,597 |
| Dec 10, 2024 | 214.00 | 214.00 | 191.99 | 200.00 | 200.00 | 19,072 |
| Dec 9, 2024 | 208.00 | 210.00 | 191.00 | 210.00 | 210.00 | 8,494 |
| Dec 6, 2024 | 193.00 | 208.00 | 187.07 | 201.50 | 201.50 | 43,146 |
| Dec 5, 2024 | 194.00 | 212.00 | 194.00 | 203.00 | 203.00 | 18,988 |
| Dec 4, 2024 | 210.00 | 210.00 | 210.00 | 203.00 | 203.00 | 200 |
| Dec 3, 2024 | 194.00 | 212.00 | 193.94 | 203.00 | 203.00 | 2,954 |
| Dec 2, 2024 | 204.00 | 204.00 | 189.10 | 194.50 | 194.50 | 30,494 |
| Nov 29, 2024 | 198.00 | 215.73 | 196.36 | 205.00 | 205.00 | 21,233 |
| Nov 28, 2024 | 220.00 | 220.00 | 198.20 | 208.50 | 208.50 | 20,005 |
| Nov 27, 2024 | 218.00 | 218.00 | 198.60 | 205.50 | 205.50 | 61,946 |
| Nov 26, 2024 | 208.00 | 221.64 | 206.00 | 208.00 | 208.00 | 17,439 |
| Nov 25, 2024 | 228.00 | 240.80 | 208.06 | 211.00 | 211.00 | 48,632 |
| Nov 22, 2024 | 234.00 | 246.00 | 232.00 | 237.00 | 237.00 | 32,982 |
| Nov 21, 2024 | 218.40 | 234.15 | 218.40 | 226.00 | 226.00 | 14,454 |
| Nov 20, 2024 | 232.00 | 234.00 | 214.00 | 224.00 | 224.00 | 14,189 |
| Nov 19, 2024 | 228.00 | 234.24 | 214.30 | 225.00 | 225.00 | 25,502 |
| Nov 18, 2024 | 230.00 | 235.34 | 212.00 | 225.00 | 225.00 | 10,448 |
| Nov 15, 2024 | 227.20 | 227.20 | 214.66 | 221.00 | 221.00 | 1,829 |
| Nov 14, 2024 | 212.00 | 227.96 | 212.00 | 221.00 | 221.00 | 10,058 |
| Nov 13, 2024 | 236.00 | 236.00 | 214.00 | 225.00 | 225.00 | 16,550 |
| Nov 12, 2024 | 232.00 | 239.64 | 214.00 | 224.00 | 224.00 | 33,556 |
| Nov 11, 2024 | 222.00 | 247.75 | 208.00 | 231.00 | 231.00 | 41,032 |
| Nov 8, 2024 | 197.00 | 208.00 | 197.00 | 207.50 | 207.50 | 4,142 |
| Nov 7, 2024 | 212.00 | 218.00 | 195.00 | 207.50 | 207.50 | 27,979 |
| Nov 6, 2024 | 234.00 | 248.00 | 186.00 | 205.00 | 205.00 | 88,053 |
| Nov 5, 2024 | 232.00 | 232.04 | 232.00 | 229.00 | 229.00 | 1,479 |
| Nov 4, 2024 | 250.00 | 250.00 | 220.00 | 228.00 | 228.00 | 23,554 |
| Nov 1, 2024 | 247.10 | 247.10 | 230.54 | 239.00 | 239.00 | 538 |
| Oct 31, 2024 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | 7,373 |
| Oct 30, 2024 | 246.00 | 246.00 | 223.10 | 249.00 | 249.00 | 23,990 |
| Oct 29, 2024 | 232.00 | 252.00 | 221.30 | 234.00 | 234.00 | 14,494 |
| Oct 28, 2024 | 252.00 | 252.00 | 246.00 | 243.00 | 243.00 | 5,440 |
| Oct 25, 2024 | 252.00 | 268.00 | 232.00 | 240.00 | 240.00 | 26,686 |
| Oct 24, 2024 | 252.00 | 266.00 | 252.00 | 266.00 | 266.00 | 4,523 |
| Oct 23, 2024 | 246.00 | 281.30 | 246.00 | 258.00 | 258.00 | 70,423 |
| Oct 22, 2024 | 250.00 | 255.40 | 236.54 | 245.00 | 245.00 | 19,171 |
| Oct 21, 2024 | 250.00 | 255.36 | 242.00 | 252.00 | 252.00 | 34,713 |
| Oct 18, 2024 | 238.00 | 255.00 | 230.80 | 244.00 | 244.00 | 31,058 |
| Oct 17, 2024 | 228.00 | 238.00 | 220.00 | 229.00 | 229.00 | 14,956 |
| Oct 16, 2024 | 218.42 | 233.20 | 218.80 | 226.00 | 226.00 | 5,501 |
| Oct 15, 2024 | 220.00 | 236.00 | 218.18 | 227.00 | 227.00 | 17,054 |
| Oct 14, 2024 | 218.00 | 238.00 | 208.55 | 227.00 | 227.00 | 20,020 |
| Oct 11, 2024 | 206.66 | 222.00 | 206.00 | 214.00 | 214.00 | 3,636 |
| Oct 10, 2024 | 204.00 | 222.00 | 204.00 | 214.00 | 214.00 | 8,044 |
| Oct 9, 2024 | 242.00 | 242.00 | 200.00 | 213.00 | 213.00 | 46,624 |
| Oct 8, 2024 | 236.00 | 254.00 | 226.00 | 232.00 | 232.00 | 12,305 |
| Oct 7, 2024 | 250.00 | 254.00 | 234.00 | 244.00 | 244.00 | 9,735 |
| Oct 4, 2024 | 234.00 | 249.20 | 234.00 | 242.00 | 242.00 | 4,087 |
| Oct 3, 2024 | 248.88 | 248.88 | 236.08 | 242.00 | 242.00 | 8,560 |
| Oct 2, 2024 | 238.00 | 252.88 | 237.06 | 239.00 | 239.00 | 6,074 |
| Oct 1, 2024 | 236.00 | 252.88 | 220.50 | 246.00 | 246.00 | 24,170 |
| Sep 30, 2024 | 236.00 | 259.40 | 220.50 | 228.00 | 228.00 | 76,388 |
| Sep 27, 2024 | 228.00 | 247.30 | 220.00 | 242.00 | 242.00 | 23,518 |
| Sep 26, 2024 | 218.00 | 238.00 | 218.00 | 227.00 | 227.00 | 15,463 |
| Sep 25, 2024 | 242.00 | 242.00 | 221.50 | 226.00 | 226.00 | 17,080 |
| Sep 24, 2024 | 230.00 | 241.20 | 228.88 | 236.00 | 236.00 | 5,638 |
| Sep 23, 2024 | 248.00 | 249.10 | 228.90 | 237.00 | 237.00 | 18,272 |
| Sep 20, 2024 | 230.00 | 248.74 | 217.20 | 240.00 | 240.00 | 56,033 |
| Sep 19, 2024 | 228.00 | 230.00 | 210.00 | 220.00 | 220.00 | 28,466 |
| Sep 18, 2024 | 224.00 | 228.00 | 208.00 | 208.00 | 208.00 | 51,548 |
| Sep 17, 2024 | 222.00 | 240.00 | 216.50 | 230.00 | 230.00 | 47,630 |
| Sep 16, 2024 | 206.00 | 231.20 | 205.91 | 220.00 | 220.00 | 40,519 |
| Sep 13, 2024 | 185.00 | 206.00 | 185.00 | 200.50 | 200.50 | 45,813 |
| Sep 12, 2024 | 186.00 | 194.70 | 186.00 | 189.00 | 189.00 | 7,480 |
| Sep 11, 2024 | 194.00 | 195.00 | 186.50 | 192.00 | 192.00 | 17,612 |
| Sep 10, 2024 | 188.00 | 195.00 | 184.60 | 189.00 | 189.00 | 20,032 |
| Sep 9, 2024 | 190.00 | 195.00 | 181.00 | 189.50 | 189.50 | 11,537 |
| Sep 6, 2024 | 185.00 | 185.00 | 175.00 | 185.50 | 185.50 | 12,700 |
| Sep 5, 2024 | 180.00 | 185.00 | 174.55 | 179.00 | 179.00 | 16,819 |
| Sep 4, 2024 | 180.00 | 180.00 | 171.00 | 176.00 | 176.00 | 11,128 |
| Sep 3, 2024 | 180.00 | 180.00 | 172.88 | 175.50 | 175.50 | 14,292 |
| Sep 2, 2024 | 169.00 | 180.00 | 169.00 | 175.50 | 175.50 | 10,671 |
| Aug 30, 2024 | 177.00 | 178.00 | 171.00 | 175.50 | 175.50 | 17,007 |
| Aug 29, 2024 | 177.00 | 177.00 | 170.00 | 172.00 | 172.00 | 3,211 |
| Aug 28, 2024 | 179.00 | 179.00 | 171.55 | 172.00 | 172.00 | 10,980 |
| Aug 27, 2024 | 167.00 | 177.00 | 167.00 | 172.00 | 172.00 | 8,892 |
| Aug 23, 2024 | 173.00 | 176.00 | 166.55 | 171.50 | 171.50 | 10,103 |
| Aug 22, 2024 | 169.00 | 177.00 | 168.00 | 170.00 | 170.00 | 7,211 |
| Aug 21, 2024 | 170.00 | 177.00 | 163.60 | 175.00 | 175.00 | 26,244 |
| Aug 20, 2024 | 150.00 | 165.00 | 150.00 | 168.50 | 168.50 | 27,775 |
| Aug 19, 2024 | 155.00 | 155.00 | 148.55 | 154.00 | 154.00 | 15,661 |
| Aug 16, 2024 | 154.00 | 155.00 | 146.00 | 150.50 | 150.50 | 13,315 |
| Aug 15, 2024 | 153.45 | 153.45 | 153.45 | 150.50 | 150.50 | 3,846 |
| Aug 14, 2024 | 158.00 | 158.00 | 146.00 | 150.50 | 150.50 | 25,835 |
| Aug 13, 2024 | 158.00 | 158.00 | 157.00 | 152.50 | 152.50 | 6,266 |
| Aug 12, 2024 | 156.00 | 158.00 | 146.32 | 153.00 | 153.00 | 7,491 |
| Aug 9, 2024 | 158.00 | 158.00 | 145.32 | 149.50 | 149.50 | 13,169 |
| Aug 8, 2024 | 158.00 | 158.00 | 149.00 | 153.50 | 153.50 | 6,298 |
| Aug 7, 2024 | 148.00 | 158.00 | 148.00 | 153.50 | 153.50 | 2,331 |
| Aug 6, 2024 | 158.00 | 158.00 | 148.32 | 153.50 | 153.50 | 2,993 |
| Aug 5, 2024 | 162.00 | 162.00 | 146.00 | 152.50 | 152.50 | 33,251 |
| Aug 2, 2024 | 146.00 | 165.00 | 146.00 | 160.50 | 160.50 | 19,304 |
| Aug 1, 2024 | 156.00 | 157.00 | 146.00 | 151.50 | 151.50 | 9,523 |
| Jul 31, 2024 | 153.84 | 154.55 | 153.84 | 150.50 | 150.50 | 3,337 |
| Jul 30, 2024 | 148.28 | 148.28 | 148.28 | 150.50 | 150.50 | 50 |
| Jul 29, 2024 | 155.90 | 155.90 | 148.00 | 151.00 | 151.00 | 3,635 |
| Jul 26, 2024 | 155.00 | 155.06 | 147.00 | 151.00 | 151.00 | 19,481 |
| Jul 25, 2024 | 150.84 | 155.00 | 147.40 | 151.00 | 151.00 | 8,811 |
| Jul 24, 2024 | 151.00 | 156.65 | 150.00 | 153.50 | 153.50 | 8,159 |
| Jul 23, 2024 | 151.35 | 157.65 | 151.35 | 154.50 | 154.50 | 1,703 |
| Jul 22, 2024 | 157.00 | 157.95 | 151.00 | 154.50 | 154.50 | 27,868 |
| Jul 19, 2024 | 156.00 | 159.00 | 151.72 | 154.00 | 154.00 | 18,761 |
| Jul 18, 2024 | 151.00 | 159.28 | 151.00 | 157.00 | 157.00 | 26,883 |
| Jul 17, 2024 | 149.00 | 160.00 | 147.00 | 160.00 | 160.00 | 43,891 |
| Jul 16, 2024 | 143.00 | 149.00 | 140.20 | 142.50 | 142.50 | 37,130 |
| Jul 15, 2024 | 142.00 | 153.45 | 141.85 | 145.00 | 145.00 | 61,586 |
| Jul 12, 2024 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 9,296 |
| Jul 11, 2024 | 138.25 | 138.25 | 136.20 | 138.00 | 138.00 | 1,873 |
| Jul 10, 2024 | 140.00 | 140.00 | 137.06 | 138.50 | 138.50 | 2,586 |
| Jul 9, 2024 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | 21,559 |
| Jul 8, 2024 | 145.50 | 145.50 | 140.20 | 142.00 | 142.00 | 3,025 |
| Jul 5, 2024 | 151.00 | 151.00 | 140.55 | 143.50 | 143.50 | 10,126 |
| Jul 4, 2024 | 141.00 | 150.50 | 141.00 | 146.00 | 146.00 | 1,611 |
| Jul 3, 2024 | 144.00 | 154.00 | 141.25 | 143.50 | 143.50 | 28,915 |
| Jul 2, 2024 | 149.00 | 151.45 | 142.52 | 148.50 | 148.50 | 28,460 |
| Jul 1, 2024 | 140.00 | 148.60 | 138.55 | 145.00 | 145.00 | 27,296 |
| Jun 28, 2024 | 140.00 | 143.00 | 133.50 | 143.00 | 143.00 | 49,067 |
| Jun 27, 2024 | 140.00 | 140.27 | 129.55 | 138.50 | 138.50 | 22,453 |
| Jun 26, 2024 | 124.00 | 137.21 | 124.00 | 135.50 | 135.50 | 59,777 |
| Jun 25, 2024 | 131.00 | 143.00 | 122.80 | 130.00 | 130.00 | 51,311 |
| Jun 24, 2024 | 125.00 | 130.23 | 121.00 | 125.00 | 125.00 | 35,186 |
| Jun 21, 2024 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 22,244 |
| Jun 20, 2024 | 122.45 | 124.00 | 118.30 | 121.00 | 121.00 | 14,784 |
| Jun 19, 2024 | 126.00 | 126.00 | 118.01 | 121.00 | 121.00 | 36,943 |
| Jun 18, 2024 | 121.00 | 126.44 | 116.10 | 122.50 | 122.50 | 52,655 |
| Jun 17, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| Jun 14, 2024 | 115.00 | 115.00 | 109.20 | 114.00 | 114.00 | 28,280 |
| Jun 13, 2024 | 111.00 | 115.00 | 109.10 | 109.50 | 109.50 | 35,224 |
| Jun 12, 2024 | 104.00 | 111.15 | 102.00 | 110.00 | 110.00 | 52,862 |
| Jun 11, 2024 | 106.00 | 109.02 | 105.30 | 108.00 | 108.00 | 2,675 |
| Jun 10, 2024 | 102.00 | 102.56 | 102.00 | 107.50 | 107.50 | 16,405 |
| Jun 7, 2024 | 106.00 | 111.34 | 105.80 | 104.00 | 104.00 | 14,756 |
| Jun 6, 2024 | 111.00 | 111.00 | 102.35 | 105.50 | 105.50 | 22,927 |
| Jun 5, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Jun 4, 2024 | 108.64 | 108.64 | 102.47 | 106.50 | 106.50 | 5,768 |
| Jun 3, 2024 | 106.70 | 106.70 | 102.00 | 106.50 | 106.50 | 4,772 |
| May 31, 2024 | 105.00 | 106.00 | 102.00 | 105.50 | 105.50 | 126,905 |
| May 30, 2024 | 104.30 | 108.90 | 104.30 | 108.00 | 108.00 | 439 |
| May 29, 2024 | 110.00 | 110.30 | 104.90 | 105.50 | 105.50 | 36,381 |
| May 28, 2024 | 112.00 | 115.45 | 110.00 | 111.00 | 111.00 | 8,981 |
| May 24, 2024 | 111.00 | 113.85 | 110.00 | 110.50 | 110.50 | 60,482 |
| May 23, 2024 | 112.10 | 112.89 | 111.78 | 110.50 | 110.50 | 5,792 |
| May 22, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 16,047 |
| May 21, 2024 | 116.00 | 117.79 | 115.05 | 115.50 | 115.50 | 16,167 |
| May 20, 2024 | 119.70 | 119.80 | 116.20 | 117.50 | 117.50 | 22,204 |
| May 17, 2024 | 115.00 | 119.00 | 113.35 | 116.50 | 116.50 | 19,682 |
| May 16, 2024 | 117.00 | 117.00 | 112.40 | 117.50 | 117.50 | 10,039 |
| May 15, 2024 | 111.00 | 114.16 | 109.10 | 112.50 | 112.50 | 20,233 |
| May 14, 2024 | 124.00 | 125.00 | 112.00 | 112.00 | 112.00 | 77,677 |
| May 13, 2024 | 124.00 | 124.00 | 114.40 | 118.00 | 118.00 | 11,352 |
| May 10, 2024 | 114.00 | 124.23 | 114.00 | 119.00 | 119.00 | 3,747 |
| May 9, 2024 | 124.00 | 124.23 | 114.55 | 119.50 | 119.50 | 6,205 |
| May 8, 2024 | 118.00 | 124.23 | 114.55 | 119.50 | 119.50 | 3,024 |
| May 7, 2024 | 120.00 | 124.70 | 119.00 | 122.00 | 122.00 | 8,978 |
| May 3, 2024 | 119.00 | 119.00 | 119.00 | 116.00 | 116.00 | 1,300 |
| May 2, 2024 | 118.00 | 119.50 | 112.70 | 116.50 | 116.50 | 21,675 |
| May 1, 2024 | 123.70 | 123.70 | 118.00 | 124.00 | 124.00 | 15,872 |
| Apr 30, 2024 | 128.00 | 129.00 | 118.00 | 127.00 | 127.00 | 33,358 |
| Apr 29, 2024 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 29,905 |
| Apr 26, 2024 | 135.00 | 135.00 | 123.00 | 128.50 | 128.50 | 5,532 |
| Apr 25, 2024 | 124.00 | 135.00 | 123.82 | 128.50 | 128.50 | 12,434 |
| Apr 24, 2024 | 129.00 | 135.00 | 122.00 | 133.50 | 133.50 | 32,252 |
| Apr 23, 2024 | 124.00 | 128.80 | 124.00 | 128.00 | 128.00 | 8,247 |
| Apr 22, 2024 | 128.00 | 134.50 | 124.00 | 129.00 | 129.00 | 21,735 |
| Apr 19, 2024 | 133.00 | 133.46 | 124.00 | 133.00 | 133.00 | 18,121 |
| Apr 18, 2024 | 127.00 | 133.46 | 124.00 | 129.50 | 129.50 | 13,204 |
| Apr 17, 2024 | 125.00 | 131.60 | 124.00 | 129.50 | 129.50 | 33,693 |
| Apr 16, 2024 | 114.00 | 127.50 | 110.10 | 123.00 | 123.00 | 68,182 |
| Apr 15, 2024 | 113.00 | 117.00 | 105.45 | 109.50 | 109.50 | 39,765 |
| Apr 12, 2024 | 108.00 | 122.00 | 107.00 | 117.50 | 117.50 | 83,593 |
| Apr 11, 2024 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 10,275 |
| Apr 10, 2024 | 107.53 | 107.53 | 101.50 | 103.25 | 103.25 | 3,816 |
| Apr 9, 2024 | 98.98 | 107.53 | 98.50 | 103.25 | 103.25 | 20,260 |
| Apr 8, 2024 | 105.66 | 105.66 | 98.79 | 103.25 | 103.25 | 10,077 |
| Apr 5, 2024 | 102.00 | 108.80 | 96.60 | 100.25 | 100.25 | 22,110 |
| Apr 4, 2024 | 105.00 | 101.45 | 100.63 | 103.00 | 103.00 | 25,695 |
| Apr 3, 2024 | 103.00 | 105.00 | 96.60 | 101.75 | 101.75 | 45,303 |
| Apr 2, 2024 | 95.72 | 105.00 | 95.72 | 100.25 | 100.25 | 34,607 |
| Mar 28, 2024 | 95.00 | 95.00 | 85.50 | 93.25 | 93.25 | 32,202 |
| Mar 27, 2024 | 85.97 | 85.97 | 85.97 | 90.25 | 90.25 | 550 |
| Mar 26, 2024 | 85.50 | 93.58 | 85.50 | 89.75 | 89.75 | 6,057 |
| Mar 25, 2024 | 92.75 | 94.50 | 88.83 | 91.75 | 91.75 | 21,767 |
| Mar 22, 2024 | 92.00 | 94.00 | 85.82 | 92.00 | 92.00 | 46,197 |
| Mar 21, 2024 | 87.00 | 92.80 | 85.00 | 89.75 | 89.75 | 61,470 |
| Mar 20, 2024 | 80.50 | 86.38 | 80.50 | 85.25 | 85.25 | 41,892 |
| Mar 19, 2024 | 80.50 | 81.25 | 80.50 | 85.00 | 85.00 | 4,400 |
| Mar 18, 2024 | 85.00 | 85.00 | 81.50 | 84.50 | 84.50 | 18,579 |
| Mar 15, 2024 | 85.00 | 90.46 | 85.00 | 87.25 | 87.25 | 11,033 |
| Mar 14, 2024 | 90.00 | 94.00 | 85.11 | 86.00 | 86.00 | 18,312 |
| Mar 13, 2024 | 95.00 | 95.00 | 86.50 | 90.25 | 90.25 | 16,330 |
| Mar 12, 2024 | 91.70 | 91.70 | 87.50 | 90.25 | 90.25 | 25,905 |
| Mar 11, 2024 | 95.00 | 95.00 | 86.45 | 90.25 | 90.25 | 2,025 |
| Mar 8, 2024 | 90.00 | 93.50 | 86.45 | 90.25 | 90.25 | 30,135 |
| Mar 7, 2024 | 87.50 | 90.01 | 87.50 | 90.25 | 90.25 | 29,367 |
| Mar 6, 2024 | 88.50 | 92.80 | 88.50 | 91.75 | 91.75 | 15,775 |
| Mar 5, 2024 | 91.96 | 92.80 | 90.58 | 92.75 | 92.75 | 34,052 |
| Mar 4, 2024 | 87.00 | 88.50 | 87.00 | 89.75 | 89.75 | 8,219 |
| Mar 1, 2024 | 89.00 | 89.00 | 88.46 | 86.75 | 86.75 | 15,837 |
| Feb 29, 2024 | 86.00 | 86.90 | 84.75 | 87.25 | 87.25 | 9,836 |
| Feb 28, 2024 | 85.50 | 85.85 | 80.05 | 82.25 | 82.25 | 38,561 |
| Feb 27, 2024 | 85.57 | 85.57 | 85.57 | 89.00 | 89.00 | 4,263 |
| Feb 26, 2024 | 93.25 | 93.25 | 85.50 | 89.00 | 89.00 | 18,447 |
| Feb 23, 2024 | 92.50 | 92.50 | 89.00 | 90.50 | 90.50 | 8,907 |
| Feb 22, 2024 | 93.00 | 93.00 | 88.06 | 90.25 | 90.25 | 24,993 |
| Feb 21, 2024 | 88.75 | 88.75 | 88.28 | 90.75 | 90.75 | 220 |
| Feb 20, 2024 | 88.00 | 93.50 | 88.00 | 91.00 | 91.00 | 8,788 |
| Feb 19, 2024 | 90.50 | 90.50 | 90.00 | 91.50 | 91.50 | 4,439 |
| Feb 16, 2024 | 90.90 | 94.50 | 90.90 | 92.50 | 92.50 | 2,109 |
| Feb 15, 2024 | 96.00 | 96.00 | 90.50 | 93.00 | 93.00 | 39,216 |
| Feb 14, 2024 | 96.38 | 96.38 | 88.10 | 94.25 | 94.25 | 23,983 |
| Feb 13, 2024 | 104.00 | 104.00 | 90.00 | 93.25 | 93.25 | 54,145 |
| Feb 12, 2024 | 101.00 | 102.75 | 96.00 | 99.50 | 99.50 | 28,519 |
| Feb 9, 2024 | 103.03 | 103.03 | 97.24 | 100.50 | 100.50 | 10,801 |
| Feb 8, 2024 | 103.29 | 103.29 | 97.83 | 100.75 | 100.75 | 10,416 |
| Feb 7, 2024 | 103.00 | 103.05 | 97.00 | 100.75 | 100.75 | 27,310 |
| Feb 6, 2024 | 103.00 | 106.00 | 98.00 | 101.00 | 101.00 | 55,205 |
| Feb 5, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Feb 2, 2024 | 102.00 | 104.40 | 102.00 | 106.50 | 106.50 | 1,094 |
| Feb 1, 2024 | 104.40 | 104.40 | 104.40 | 107.00 | 107.00 | 10,392 |
| Jan 31, 2024 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 26,349 |
| Jan 30, 2024 | 106.00 | 106.00 | 101.20 | 103.50 | 103.50 | 1,580 |
| Jan 29, 2024 | 105.63 | 105.70 | 98.88 | 103.50 | 103.50 | 8,453 |
Related Tickers
EDG.DU Gold Fields Ltd
15.50
+1.31%
ALMA.CN Alma Gold Inc.
0.1000
+11.11%
KAT.L Katoro Gold plc
0.0525
0.00%
WIA.AX WIA Gold Limited
0.1350
0.00%
AS1.AX Asara Resources Limited
0.0230
-4.17%
HWG.CN Headwater Gold Inc.
0.1900
0.00%
TRE.AX Toubani Resources Limited
0.1250
+4.17%
TCG.AX Turaco Gold Limited
0.3200
+1.59%
AAU.L Ariana Resources plc
1.6250
0.00%
CORA.L Cora Gold Limited
2.6000
-8.77%