Unlock stock picks and a broker-level newsfeed that powers Wall Street.
358.00
+1.00
+(0.28%)
As of 1:47:08 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 355.00 | 369.50 | 355.00 | 358.00 | 358.00 | 45,166 |
| Mar 11, 2025 | 358.00 | 368.00 | 357.00 | 357.00 | 357.00 | 170,789 |
| Mar 10, 2025 | 380.00 | 380.00 | 359.00 | 359.00 | 359.00 | 156,977 |
| Mar 7, 2025 | 380.00 | 380.00 | 372.50 | 377.00 | 377.00 | 149,379 |
| Mar 6, 2025 | 372.50 | 383.00 | 370.00 | 380.00 | 380.00 | 458,005 |
| Mar 5, 2025 | 353.00 | 375.00 | 353.00 | 369.50 | 369.50 | 182,765 |
| Mar 4, 2025 | 360.00 | 366.50 | 352.50 | 352.50 | 352.50 | 105,307 |
| Mar 3, 2025 | 380.00 | 380.00 | 361.00 | 367.50 | 367.50 | 146,632 |
| Feb 28, 2025 | 375.00 | 375.00 | 363.50 | 365.00 | 365.00 | 308,406 |
| Feb 27, 2025 | 396.00 | 396.00 | 372.50 | 372.50 | 372.50 | 101,907 |
| Feb 26, 2025 | 368.00 | 386.00 | 368.00 | 381.00 | 381.00 | 184,966 |
| Feb 25, 2025 | 371.50 | 379.00 | 370.00 | 373.00 | 373.00 | 324,737 |
| Feb 24, 2025 | 392.50 | 395.50 | 370.00 | 373.50 | 373.50 | 108,939 |
| Feb 21, 2025 | 375.00 | 387.00 | 375.00 | 383.00 | 383.00 | 92,924 |
| Feb 20, 2025 | 374.00 | 391.39 | 374.00 | 384.00 | 384.00 | 167,481 |
| Feb 19, 2025 | 396.50 | 397.00 | 381.99 | 384.00 | 384.00 | 91,563 |
| Feb 18, 2025 | 398.00 | 398.00 | 391.50 | 391.50 | 391.50 | 61,862 |
| Feb 17, 2025 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | 97,495 |
| Feb 14, 2025 | 392.00 | 399.00 | 387.50 | 396.00 | 396.00 | 300,817 |
| Feb 13, 2025 | 396.00 | 399.00 | 390.50 | 390.50 | 390.50 | 77,585 |
| Feb 12, 2025 | 397.00 | 397.36 | 384.00 | 393.50 | 393.50 | 91,177 |
| Feb 11, 2025 | 390.50 | 398.50 | 388.50 | 391.50 | 391.50 | 151,665 |
| Feb 10, 2025 | 402.76 | 403.50 | 392.50 | 395.50 | 395.50 | 199,986 |
| Feb 7, 2025 | 385.00 | 404.00 | 382.00 | 397.00 | 397.00 | 473,406 |
| Feb 6, 2025 | 353.00 | 384.00 | 353.00 | 382.00 | 382.00 | 265,823 |
| Feb 5, 2025 | 349.50 | 380.97 | 340.50 | 358.00 | 358.00 | 228,497 |
| Feb 4, 2025 | 339.00 | 349.00 | 335.50 | 347.50 | 347.50 | 169,855 |
| Feb 3, 2025 | 341.00 | 349.50 | 332.55 | 339.00 | 339.00 | 75,428 |
| Jan 31, 2025 | 347.50 | 354.00 | 342.00 | 344.00 | 344.00 | 67,566 |
| Jan 30, 2025 | 342.50 | 349.00 | 342.00 | 347.00 | 347.00 | 83,155 |
| Jan 29, 2025 | 343.00 | 347.00 | 338.00 | 340.50 | 340.50 | 112,611 |
| Jan 28, 2025 | 362.00 | 362.00 | 340.00 | 344.50 | 344.50 | 85,273 |
| Jan 27, 2025 | 351.50 | 355.98 | 340.00 | 345.50 | 345.50 | 127,370 |
| Jan 24, 2025 | 349.00 | 361.50 | 349.00 | 350.00 | 350.00 | 103,128 |
| Jan 23, 2025 | 375.00 | 375.00 | 349.00 | 349.00 | 349.00 | 134,734 |
| Jan 22, 2025 | 352.00 | 366.50 | 346.50 | 364.00 | 364.00 | 287,179 |
| Jan 21, 2025 | 362.00 | 362.00 | 350.00 | 353.00 | 353.00 | 118,894 |
| Jan 20, 2025 | 360.00 | 373.00 | 357.00 | 360.50 | 360.50 | 109,312 |
| Jan 17, 2025 | 357.00 | 365.50 | 357.00 | 359.50 | 359.50 | 97,566 |
| Jan 16, 2025 | 365.00 | 373.00 | 354.50 | 356.50 | 356.50 | 88,536 |
| Jan 15, 2025 | 354.00 | 360.78 | 350.00 | 355.00 | 355.00 | 119,580 |
| Jan 14, 2025 | 362.00 | 369.00 | 348.50 | 352.00 | 352.00 | 70,256 |
| Jan 13, 2025 | 375.00 | 379.00 | 356.00 | 358.50 | 358.50 | 83,693 |
| Jan 10, 2025 | 379.00 | 383.00 | 372.00 | 375.00 | 375.00 | 95,953 |
| Jan 9, 2025 | 367.50 | 379.09 | 357.00 | 372.00 | 372.00 | 144,031 |
| Jan 8, 2025 | 366.00 | 372.00 | 364.00 | 366.00 | 366.00 | 128,290 |
| Jan 7, 2025 | 375.00 | 378.00 | 359.00 | 370.00 | 370.00 | 76,595 |
| Jan 6, 2025 | 369.50 | 378.00 | 366.50 | 375.00 | 375.00 | 77,102 |
| Jan 3, 2025 | 365.00 | 366.50 | 362.00 | 365.00 | 365.00 | 46,256 |
| Jan 2, 2025 | 370.00 | 370.00 | 353.50 | 365.50 | 365.50 | 45,596 |
| Dec 31, 2024 | 352.00 | 359.00 | 350.50 | 359.00 | 359.00 | 22,845 |
| Dec 30, 2024 | 355.00 | 355.00 | 345.02 | 352.00 | 352.00 | 41,996 |
| Dec 27, 2024 | 355.00 | 355.00 | 341.50 | 351.00 | 351.00 | 171,928 |
| Dec 24, 2024 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 84,379 |
| Dec 23, 2024 | 333.50 | 346.00 | 330.00 | 345.00 | 345.00 | 107,691 |
| Dec 20, 2024 | 333.50 | 336.50 | 327.50 | 333.50 | 333.50 | 132,845 |
| Dec 19, 2024 | 341.00 | 341.50 | 330.21 | 333.50 | 333.50 | 136,659 |
| Dec 18, 2024 | 350.50 | 352.00 | 343.00 | 346.50 | 346.50 | 115,863 |
| Dec 17, 2024 | 348.00 | 352.00 | 343.50 | 346.00 | 346.00 | 142,415 |
| Dec 16, 2024 | 372.00 | 372.00 | 346.50 | 346.50 | 346.50 | 170,742 |
| Dec 13, 2024 | 360.50 | 377.50 | 355.50 | 357.00 | 357.00 | 89,188 |
| Dec 12, 2024 | 352.00 | 373.50 | 352.00 | 369.00 | 369.00 | 140,553 |
| Dec 11, 2024 | 366.50 | 368.00 | 349.00 | 364.00 | 364.00 | 141,496 |
| Dec 10, 2024 | 351.00 | 364.00 | 345.50 | 350.00 | 350.00 | 75,087 |
| Dec 9, 2024 | 364.00 | 364.00 | 353.00 | 357.00 | 357.00 | 431,420 |
| Dec 6, 2024 | 358.00 | 359.50 | 349.18 | 352.50 | 352.50 | 132,672 |
| Dec 5, 2024 | 373.00 | 373.00 | 351.00 | 357.50 | 357.50 | 93,420 |
| Dec 4, 2024 | 354.00 | 362.00 | 350.48 | 360.00 | 360.00 | 93,858 |
| Dec 3, 2024 | 370.00 | 370.00 | 353.00 | 353.50 | 353.50 | 75,550 |
| Dec 2, 2024 | 371.50 | 371.50 | 351.00 | 355.50 | 355.50 | 128,518 |
| Nov 29, 2024 | 339.50 | 359.00 | 339.50 | 356.00 | 356.00 | 398,659 |
| Nov 28, 2024 | 370.00 | 370.00 | 350.50 | 354.00 | 354.00 | 43,797 |
| Nov 27, 2024 | 345.00 | 354.50 | 345.00 | 351.00 | 351.00 | 94,019 |
| Nov 26, 2024 | 350.00 | 356.00 | 348.50 | 350.00 | 350.00 | 79,037 |
| Nov 25, 2024 | 339.50 | 365.50 | 339.50 | 355.00 | 355.00 | 680,883 |
| Nov 22, 2024 | 360.00 | 360.00 | 344.50 | 349.00 | 349.00 | 143,658 |
| Nov 21, 2024 | 357.50 | 357.50 | 342.05 | 354.50 | 354.50 | 94,609 |
| Nov 20, 2024 | 344.50 | 358.00 | 330.00 | 354.00 | 354.00 | 91,825 |
| Nov 19, 2024 | 360.00 | 360.00 | 333.00 | 344.50 | 344.50 | 163,852 |
| Nov 18, 2024 | 345.00 | 353.50 | 342.00 | 347.00 | 347.00 | 344,384 |
| Nov 15, 2024 | 327.00 | 348.50 | 326.00 | 343.00 | 343.00 | 172,628 |
| Nov 14, 2024 | 340.00 | 340.00 | 326.50 | 326.50 | 326.50 | 198,538 |
| Nov 13, 2024 | 348.00 | 367.00 | 322.50 | 339.50 | 339.50 | 1,076,373 |
| Nov 12, 2024 | 363.00 | 363.50 | 352.00 | 357.50 | 357.50 | 248,317 |
| Nov 11, 2024 | 364.00 | 378.00 | 359.33 | 363.00 | 363.00 | 130,337 |
| Nov 8, 2024 | 372.50 | 374.50 | 364.50 | 366.00 | 366.00 | 302,418 |
| Nov 7, 2024 | 362.00 | 377.22 | 360.00 | 374.00 | 374.00 | 323,590 |
| Nov 6, 2024 | 377.50 | 381.00 | 355.00 | 362.00 | 362.00 | 463,351 |
| Nov 5, 2024 | 366.50 | 379.50 | 366.50 | 375.00 | 375.00 | 148,479 |
| Nov 4, 2024 | 375.00 | 375.00 | 368.00 | 369.50 | 369.50 | 82,696 |
| Nov 1, 2024 | 370.50 | 379.05 | 367.50 | 374.50 | 374.50 | 49,313 |
| Oct 31, 2024 | 363.00 | 378.63 | 363.00 | 369.00 | 369.00 | 441,119 |
| Oct 30, 2024 | 376.00 | 379.00 | 363.00 | 372.00 | 372.00 | 161,617 |
| Oct 29, 2024 | 364.00 | 375.50 | 364.00 | 374.00 | 374.00 | 81,810 |
| Oct 28, 2024 | 376.00 | 376.00 | 363.00 | 371.50 | 371.50 | 125,784 |
| Oct 25, 2024 | 367.50 | 372.00 | 364.00 | 368.00 | 368.00 | 60,798 |
| Oct 24, 2024 | 376.00 | 376.00 | 361.50 | 366.50 | 366.50 | 173,834 |
| Oct 23, 2024 | 369.00 | 372.50 | 366.00 | 369.00 | 369.00 | 208,112 |
| Oct 22, 2024 | 376.00 | 376.00 | 367.00 | 371.00 | 371.00 | 100,030 |
| Oct 21, 2024 | 364.50 | 375.50 | 363.50 | 369.50 | 369.50 | 185,438 |
| Oct 18, 2024 | 376.00 | 376.00 | 361.00 | 364.50 | 364.50 | 115,457 |
| Oct 17, 2024 | 376.00 | 376.00 | 361.50 | 365.00 | 365.00 | 110,220 |
| Oct 16, 2024 | 360.50 | 372.50 | 362.00 | 362.00 | 362.00 | 157,519 |
| Oct 15, 2024 | 361.00 | 367.50 | 351.00 | 361.00 | 361.00 | 449,166 |
| Oct 14, 2024 | 395.00 | 398.50 | 366.00 | 368.50 | 368.50 | 202,867 |
| Oct 11, 2024 | 397.00 | 399.52 | 393.00 | 393.00 | 393.00 | 67,903 |
| Oct 10, 2024 | 391.00 | 401.00 | 391.00 | 396.50 | 396.50 | 107,968 |
| Oct 9, 2024 | 392.00 | 403.50 | 389.50 | 390.00 | 390.00 | 235,474 |
| Oct 8, 2024 | 414.00 | 414.00 | 390.50 | 397.50 | 397.50 | 86,197 |
| Oct 7, 2024 | 395.00 | 408.00 | 395.00 | 403.00 | 403.00 | 161,461 |
| Oct 4, 2024 | 400.00 | 409.50 | 400.00 | 400.00 | 400.00 | 125,552 |
| Oct 3, 2024 | 414.00 | 414.00 | 398.20 | 400.50 | 400.50 | 392,765 |
| Oct 2, 2024 | 414.00 | 414.00 | 394.18 | 401.00 | 401.00 | 48,507 |
| Oct 1, 2024 | 395.00 | 405.50 | 395.00 | 395.00 | 395.00 | 94,703 |
| Sep 30, 2024 | 395.00 | 413.00 | 395.00 | 403.00 | 403.00 | 150,185 |
| Sep 27, 2024 | 416.00 | 418.00 | 404.00 | 406.00 | 406.00 | 118,321 |
| Sep 26, 2024 | 398.00 | 417.50 | 398.00 | 415.50 | 415.50 | 188,604 |
| Sep 25, 2024 | 397.50 | 407.00 | 395.50 | 396.00 | 396.00 | 177,606 |
| Sep 24, 2024 | 384.00 | 407.00 | 380.00 | 397.50 | 397.50 | 197,293 |
| Sep 23, 2024 | 390.00 | 390.00 | 371.50 | 379.00 | 379.00 | 275,456 |
| Sep 20, 2024 | 380.50 | 389.50 | 369.00 | 373.00 | 373.00 | 199,330 |
| Sep 19, 2024 | 357.50 | 388.00 | 357.50 | 380.00 | 380.00 | 532,363 |
| Sep 18, 2024 | 353.00 | 365.50 | 353.00 | 365.50 | 365.50 | 396,928 |
| Sep 17, 2024 | 349.00 | 368.19 | 349.00 | 365.00 | 365.00 | 322,706 |
| Sep 16, 2024 | 368.00 | 368.00 | 357.00 | 361.50 | 361.50 | 74,729 |
| Sep 13, 2024 | 364.00 | 365.00 | 358.50 | 361.00 | 361.00 | 338,258 |
| Sep 12, 2024 | 364.00 | 364.00 | 355.00 | 361.00 | 361.00 | 297,775 |
| Sep 11, 2024 | 354.50 | 359.50 | 345.00 | 349.00 | 349.00 | 99,885 |
| Sep 10, 2024 | 359.00 | 359.00 | 341.50 | 344.00 | 344.00 | 247,009 |
| Sep 9, 2024 | 352.00 | 363.50 | 345.50 | 348.50 | 348.50 | 166,086 |
| Sep 6, 2024 | 376.00 | 376.36 | 352.50 | 352.50 | 352.50 | 299,142 |
| Sep 5, 2024 | 361.00 | 377.00 | 358.50 | 375.00 | 375.00 | 107,737 |
| Sep 4, 2024 | 366.00 | 375.00 | 353.00 | 362.00 | 362.00 | 213,748 |
| Sep 3, 2024 | 382.00 | 400.00 | 366.62 | 371.50 | 371.50 | 95,700 |
| Sep 2, 2024 | 397.00 | 406.50 | 381.50 | 395.50 | 395.50 | 203,340 |
| Aug 30, 2024 | 388.00 | 393.35 | 387.00 | 387.00 | 387.00 | 181,629 |
| Aug 29, 2024 | 384.00 | 398.50 | 380.17 | 388.00 | 388.00 | 73,953 |
| Aug 28, 2024 | 386.00 | 397.00 | 380.50 | 380.50 | 380.50 | 92,724 |
| Aug 27, 2024 | 395.00 | 402.50 | 383.50 | 397.00 | 397.00 | 117,535 |
| Aug 23, 2024 | 395.00 | 395.00 | 379.50 | 387.50 | 387.50 | 83,433 |
| Aug 22, 2024 | 310.00 Dividend | |||||
| Aug 22, 2024 | 400.00 | 400.00 | 377.59 | 382.50 | 382.50 | 177,425 |
| Aug 21, 2024 | 381.00 | 400.00 | 381.00 | 399.50 | 396.40 | 85,274 |
| Aug 20, 2024 | 388.00 | 393.00 | 382.00 | 386.00 | 383.00 | 116,174 |
| Aug 19, 2024 | 383.00 | 388.00 | 375.00 | 382.50 | 379.53 | 112,028 |
| Aug 16, 2024 | 359.50 | 375.00 | 359.50 | 371.00 | 368.12 | 402,744 |
| Aug 15, 2024 | 343.00 | 369.50 | 342.00 | 366.00 | 363.16 | 507,976 |
| Aug 14, 2024 | 352.50 | 352.50 | 337.50 | 342.50 | 339.84 | 393,802 |
| Aug 13, 2024 | 335.00 | 345.00 | 335.00 | 340.50 | 337.86 | 85,274 |
| Aug 12, 2024 | 346.00 | 347.45 | 335.50 | 344.00 | 341.33 | 67,639 |
| Aug 9, 2024 | 339.50 | 354.58 | 335.50 | 345.00 | 342.32 | 299,621 |
| Aug 8, 2024 | 350.00 | 351.50 | 337.00 | 339.50 | 336.87 | 305,017 |
| Aug 7, 2024 | 336.00 | 355.00 | 336.00 | 352.00 | 349.27 | 198,499 |
| Aug 6, 2024 | 343.00 | 350.00 | 335.00 | 338.00 | 335.38 | 150,781 |
| Aug 5, 2024 | 357.00 | 357.00 | 331.00 | 346.00 | 343.32 | 262,266 |
| Aug 2, 2024 | 375.00 | 380.50 | 357.00 | 357.00 | 354.23 | 537,421 |
| Aug 1, 2024 | 366.50 | 382.37 | 366.50 | 375.00 | 372.09 | 2,184,299 |
| Jul 31, 2024 | 369.50 | 381.00 | 366.50 | 380.00 | 377.05 | 195,738 |
| Jul 30, 2024 | 353.00 | 372.00 | 353.00 | 368.00 | 365.14 | 258,660 |
| Jul 29, 2024 | 365.50 | 367.68 | 360.50 | 365.00 | 362.17 | 264,928 |
| Jul 26, 2024 | 360.00 | 369.50 | 354.00 | 364.00 | 361.18 | 184,154 |
| Jul 25, 2024 | 350.00 | 368.50 | 346.50 | 356.50 | 353.73 | 246,876 |
| Jul 24, 2024 | 352.00 | 369.00 | 352.00 | 359.50 | 356.71 | 583,412 |
| Jul 23, 2024 | 365.00 | 370.00 | 352.00 | 354.00 | 351.25 | 243,039 |
| Jul 22, 2024 | 370.50 | 374.00 | 365.48 | 368.50 | 365.64 | 148,321 |
| Jul 19, 2024 | 380.00 | 380.00 | 362.50 | 372.00 | 369.11 | 154,778 |
| Jul 18, 2024 | 389.00 | 390.69 | 371.50 | 373.50 | 370.60 | 240,335 |
| Jul 17, 2024 | 392.00 | 400.00 | 383.00 | 383.00 | 380.03 | 73,116 |
| Jul 16, 2024 | 403.00 | 407.00 | 398.00 | 400.00 | 396.90 | 509,027 |
| Jul 15, 2024 | 424.00 | 424.00 | 389.50 | 404.00 | 400.87 | 683,852 |
| Jul 12, 2024 | 439.50 | 439.50 | 419.50 | 434.50 | 431.13 | 297,002 |
| Jul 11, 2024 | 3.10 Dividend | |||||
| Jul 11, 2024 | 432.00 | 437.00 | 422.50 | 424.50 | 421.21 | 107,471 |
| Jul 10, 2024 | 432.00 | 442.50 | 432.00 | 438.00 | 434.57 | 120,584 |
| Jul 9, 2024 | 439.00 | 446.00 | 439.00 | 440.00 | 436.55 | 291,121 |
| Jul 8, 2024 | 444.00 | 454.50 | 437.50 | 441.00 | 437.55 | 222,262 |
| Jul 5, 2024 | 444.00 | 447.50 | 436.50 | 447.50 | 444.00 | 243,344 |
| Jul 4, 2024 | 446.00 | 451.00 | 439.00 | 440.00 | 436.55 | 239,119 |
| Jul 3, 2024 | 444.50 | 447.17 | 433.50 | 442.00 | 438.54 | 262,977 |
| Jul 2, 2024 | 431.00 | 441.95 | 429.00 | 436.50 | 433.08 | 49,922 |
| Jul 1, 2024 | 430.50 | 438.50 | 430.50 | 436.00 | 432.59 | 71,447 |
| Jun 28, 2024 | 432.50 | 450.00 | 432.50 | 434.00 | 430.60 | 74,650 |
| Jun 27, 2024 | 447.00 | 447.00 | 431.50 | 438.00 | 434.57 | 155,174 |
| Jun 26, 2024 | 423.00 | 446.00 | 423.00 | 445.00 | 441.52 | 136,790 |
| Jun 25, 2024 | 425.00 | 442.06 | 424.49 | 434.50 | 431.10 | 171,403 |
| Jun 24, 2024 | 420.50 | 433.50 | 415.00 | 426.00 | 422.66 | 227,864 |
| Jun 21, 2024 | 406.50 | 436.00 | 406.50 | 415.00 | 411.75 | 304,034 |
| Jun 20, 2024 | 398.50 | 417.00 | 394.50 | 416.50 | 413.24 | 344,117 |
| Jun 19, 2024 | 405.00 | 410.50 | 402.00 | 403.00 | 399.84 | 159,043 |
| Jun 18, 2024 | 394.00 | 410.00 | 394.00 | 406.00 | 402.82 | 115,249 |
| Jun 17, 2024 | 390.00 | 406.76 | 390.00 | 406.00 | 402.82 | 76,285 |
| Jun 14, 2024 | 408.00 | 421.00 | 391.00 | 405.00 | 401.83 | 280,887 |
| Jun 13, 2024 | 412.00 | 414.08 | 404.00 | 408.00 | 404.81 | 966,052 |
| Jun 12, 2024 | 406.00 | 417.50 | 406.00 | 410.00 | 406.79 | 187,353 |
| Jun 11, 2024 | 410.00 | 415.50 | 407.66 | 413.50 | 410.26 | 115,870 |
| Jun 10, 2024 | 412.00 | 419.00 | 409.00 | 415.00 | 411.75 | 478,447 |
| Jun 7, 2024 | 421.00 | 425.00 | 411.00 | 418.00 | 414.73 | 429,367 |
| Jun 6, 2024 | 432.50 | 432.50 | 414.00 | 424.00 | 420.68 | 159,741 |
| Jun 5, 2024 | 417.00 | 427.50 | 413.00 | 423.50 | 420.18 | 219,302 |
| Jun 4, 2024 | 448.00 | 448.00 | 420.00 | 420.00 | 416.71 | 162,878 |
| Jun 3, 2024 | 433.00 | 440.50 | 430.50 | 438.00 | 434.57 | 124,471 |
| May 31, 2024 | 434.00 | 436.98 | 429.00 | 433.00 | 429.61 | 339,719 |
| May 30, 2024 | 425.00 | 435.50 | 416.73 | 433.00 | 429.61 | 194,861 |
| May 29, 2024 | 431.00 | 439.00 | 425.00 | 425.00 | 421.67 | 212,776 |
| May 28, 2024 | 421.50 | 439.00 | 420.00 | 435.00 | 431.59 | 609,712 |
| May 24, 2024 | 414.00 | 428.44 | 399.50 | 427.00 | 423.66 | 653,136 |
| May 23, 2024 | 433.00 | 438.42 | 418.00 | 418.00 | 414.73 | 383,039 |
| May 22, 2024 | 474.50 | 474.50 | 425.00 | 432.50 | 429.11 | 889,575 |
| May 21, 2024 | 482.00 | 490.00 | 463.00 | 475.00 | 471.28 | 1,117,094 |
| May 20, 2024 | 482.00 | 493.50 | 479.00 | 485.50 | 481.70 | 383,962 |
| May 17, 2024 | 460.00 | 481.88 | 455.00 | 480.00 | 476.24 | 541,893 |
| May 16, 2024 | 459.00 | 467.50 | 455.00 | 460.00 | 456.40 | 394,613 |
| May 15, 2024 | 454.00 | 455.00 | 446.00 | 453.00 | 449.45 | 909,830 |
| May 14, 2024 | 447.50 | 452.00 | 438.00 | 452.00 | 448.46 | 231,132 |
| May 13, 2024 | 450.00 | 451.00 | 439.00 | 445.00 | 441.52 | 212,243 |
| May 10, 2024 | 455.00 | 455.00 | 447.54 | 450.00 | 446.48 | 366,589 |
| May 9, 2024 | 455.00 | 455.00 | 440.66 | 447.00 | 443.50 | 113,014 |
| May 8, 2024 | 446.00 | 453.00 | 444.26 | 449.00 | 445.48 | 165,229 |
| May 7, 2024 | 428.50 | 448.00 | 421.50 | 446.50 | 443.00 | 179,767 |
| May 3, 2024 | 425.50 | 438.00 | 424.00 | 430.50 | 427.13 | 374,269 |
| May 2, 2024 | 445.00 | 445.00 | 424.00 | 429.00 | 425.64 | 206,619 |
| May 1, 2024 | 444.50 | 447.38 | 437.00 | 438.50 | 435.07 | 112,755 |
| Apr 30, 2024 | 442.50 | 459.50 | 441.00 | 444.50 | 441.02 | 919,560 |
| Apr 29, 2024 | 443.00 | 455.00 | 438.00 | 455.00 | 451.44 | 1,035,602 |
| Apr 26, 2024 | 443.50 | 452.50 | 437.50 | 443.00 | 439.53 | 522,694 |
| Apr 25, 2024 | 435.00 | 443.00 | 425.00 | 441.50 | 438.04 | 659,164 |
| Apr 24, 2024 | 428.00 | 432.50 | 419.50 | 428.50 | 425.14 | 459,019 |
| Apr 23, 2024 | 430.00 | 430.00 | 415.50 | 425.00 | 421.67 | 422,945 |
| Apr 22, 2024 | 417.50 | 430.00 | 417.50 | 426.50 | 423.16 | 406,642 |
| Apr 19, 2024 | 430.00 | 430.00 | 420.50 | 426.00 | 422.66 | 193,639 |
| Apr 18, 2024 | 417.50 | 428.00 | 413.50 | 428.00 | 424.65 | 267,461 |
| Apr 17, 2024 | 410.00 | 419.50 | 404.50 | 417.00 | 413.73 | 684,854 |
| Apr 16, 2024 | 425.00 | 425.00 | 407.11 | 409.00 | 405.80 | 334,677 |
| Apr 15, 2024 | 433.00 | 439.50 | 421.50 | 424.50 | 421.18 | 204,501 |
| Apr 12, 2024 | 429.00 | 443.44 | 429.00 | 430.50 | 427.13 | 574,890 |
| Apr 11, 2024 | 408.50 | 433.50 | 408.50 | 429.00 | 425.64 | 408,533 |
| Apr 10, 2024 | 439.00 | 444.33 | 425.11 | 426.50 | 423.16 | 312,162 |
| Apr 9, 2024 | 415.00 | 444.50 | 409.50 | 435.00 | 431.59 | 891,962 |
| Apr 8, 2024 | 410.00 | 415.50 | 404.00 | 415.00 | 411.75 | 364,617 |
| Apr 5, 2024 | 414.50 | 414.50 | 403.00 | 409.00 | 405.80 | 190,415 |
| Apr 4, 2024 | 419.00 | 413.75 | 408.00 | 410.50 | 407.29 | 588,713 |
| Apr 3, 2024 | 408.00 | 414.50 | 396.00 | 414.00 | 410.76 | 178,726 |
| Apr 2, 2024 | 390.00 | 407.50 | 373.50 | 402.00 | 398.85 | 860,858 |
| Mar 28, 2024 | 384.00 | 388.00 | 378.00 | 388.00 | 384.96 | 340,596 |
| Mar 27, 2024 | 395.00 | 395.00 | 369.00 | 379.00 | 376.03 | 355,263 |
| Mar 26, 2024 | 385.00 | 395.00 | 384.00 | 388.00 | 384.96 | 251,244 |
| Mar 25, 2024 | 385.00 | 393.00 | 382.00 | 388.00 | 384.96 | 396,826 |
| Mar 22, 2024 | 374.00 | 389.00 | 360.00 | 388.00 | 384.96 | 755,940 |
| Mar 21, 2024 | 369.00 | 374.00 | 359.00 | 364.00 | 361.15 | 323,010 |
| Mar 20, 2024 | 356.00 | 369.00 | 356.00 | 367.00 | 364.13 | 518,718 |
| Mar 19, 2024 | 345.00 | 361.00 | 340.00 | 356.00 | 353.21 | 550,809 |
| Mar 18, 2024 | 358.00 | 361.00 | 351.00 | 353.00 | 350.24 | 159,236 |
| Mar 15, 2024 | 356.00 | 362.00 | 351.00 | 357.00 | 354.20 | 758,001 |
| Mar 14, 2024 | 360.00 | 372.00 | 350.00 | 352.00 | 349.24 | 295,259 |
| Mar 13, 2024 | 345.00 | 354.00 | 335.00 | 352.00 | 349.24 | 216,163 |
| Mar 12, 2024 | 329.00 | 338.00 | 329.00 | 338.00 | 335.35 | 135,671 |
Related Tickers
CAML.L Central Asia Metals plc
151.80
+1.34%
MARI.TO Marimaca Copper Corp.
5.41
0.00%
TM.V Trigon Metals Inc.
0.2500
-3.85%
FG1.BE Antofagasta PLC
21.00
-0.10%
CYM.AX Cyprium Metals Limited
0.0200
+11.11%
ASCUF Arizona Sonoran Copper Company Inc.
1.3210
+4.84%
ANTO.L Antofagasta plc
1,768.00
+1.06%
KGH.WA KGHM Polska Miedz S.A.
129.60
+1.05%
ARG.TO Amerigo Resources Ltd.
1.8600
+1.09%
ASCU.TO Arizona Sonoran Copper Company Inc.
2.0000
+3.63%