52,110.00
-710.00
(-1.34%)
At close: January 30 at 5:24:47 PM GMT+2
Currency in ILA 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 30, 2025 | 52,640.00 | 52,910.00 | 51,730.00 | 52,110.00 | 52,110.00 | 47,592 |
| Jan 29, 2025 | 51,800.00 | 52,980.00 | 51,600.00 | 52,820.00 | 52,820.00 | 54,360 |
| Jan 28, 2025 | 52,800.00 | 53,400.00 | 51,260.00 | 51,670.00 | 51,670.00 | 48,651 |
| Jan 27, 2025 | 53,560.00 | 53,560.00 | 52,400.00 | 52,700.00 | 52,700.00 | 41,935 |
| Jan 26, 2025 | 53,500.00 | 53,640.00 | 51,810.00 | 53,600.00 | 53,600.00 | 37,089 |
| Jan 23, 2025 | 54,440.00 | 54,530.00 | 52,910.00 | 53,400.00 | 53,400.00 | 48,598 |
| Jan 22, 2025 | 55,150.00 | 55,300.00 | 53,570.00 | 54,290.00 | 54,290.00 | 44,588 |
| Jan 21, 2025 | 55,170.00 | 55,210.00 | 54,170.00 | 54,890.00 | 54,890.00 | 42,878 |
| Jan 20, 2025 | 55,400.00 | 55,480.00 | 54,890.00 | 55,170.00 | 55,170.00 | 30,895 |
| Jan 19, 2025 | 54,850.00 | 55,510.00 | 54,850.00 | 55,390.00 | 55,390.00 | 20,490 |
| Jan 16, 2025 | 55,610.00 | 55,690.00 | 54,810.00 | 54,850.00 | 54,850.00 | 29,735 |
| Jan 15, 2025 | 54,170.00 | 55,350.00 | 54,050.00 | 55,350.00 | 55,350.00 | 50,257 |
| Jan 14, 2025 | 55,000.00 | 55,310.00 | 53,800.00 | 54,170.00 | 54,170.00 | 82,082 |
| Jan 13, 2025 | 53,330.00 | 54,840.00 | 53,330.00 | 54,300.00 | 54,300.00 | 77,968 |
| Jan 12, 2025 | 52,460.00 | 53,380.00 | 52,460.00 | 53,330.00 | 53,330.00 | 48,062 |
| Jan 9, 2025 | 51,500.00 | 51,700.00 | 50,650.00 | 51,700.00 | 51,700.00 | 35,587 |
| Jan 8, 2025 | 51,800.00 | 52,180.00 | 50,700.00 | 51,130.00 | 51,130.00 | 51,220 |
| Jan 7, 2025 | 52,650.00 | 52,790.00 | 51,430.00 | 51,500.00 | 51,500.00 | 61,195 |
| Jan 6, 2025 | 50,910.00 | 52,700.00 | 50,900.00 | 52,280.00 | 52,280.00 | 72,675 |
| Jan 5, 2025 | 49,990.00 | 51,080.00 | 49,900.00 | 50,800.00 | 50,800.00 | 39,937 |
| Jan 2, 2025 | 48,010.00 | 49,600.00 | 48,010.00 | 49,600.00 | 49,600.00 | 57,204 |
| Jan 1, 2025 | 48,080.00 | 48,160.00 | 47,600.00 | 47,940.00 | 47,940.00 | 17,575 |
| Dec 31, 2024 | 46,120.00 | 47,810.00 | 46,120.00 | 47,500.00 | 47,500.00 | 45,289 |
| Dec 30, 2024 | 46,700.00 | 46,730.00 | 46,190.00 | 46,410.00 | 46,410.00 | 38,272 |
| Dec 29, 2024 | 47,200.00 | 47,450.00 | 46,720.00 | 46,730.00 | 46,730.00 | 18,420 |
| Dec 26, 2024 | 47,300.00 | 47,750.00 | 46,820.00 | 46,950.00 | 46,950.00 | 50,435 |
| Dec 25, 2024 | 48,000.00 | 48,460.00 | 47,100.00 | 47,730.00 | 47,730.00 | 24,774 |
| Dec 24, 2024 | 46,400.00 | 48,780.00 | 46,300.00 | 48,000.00 | 48,000.00 | 78,628 |
| Dec 23, 2024 | 46,700.00 | 46,800.00 | 46,210.00 | 46,510.00 | 46,510.00 | 22,961 |
| Dec 22, 2024 | 46,400.00 | 46,900.00 | 46,400.00 | 46,680.00 | 46,680.00 | 9,571 |
| Dec 19, 2024 | 46,320.00 | 46,540.00 | 45,970.00 | 46,400.00 | 46,400.00 | 84,224 |
| Dec 18, 2024 | 46,180.00 | 46,780.00 | 46,000.00 | 46,320.00 | 46,320.00 | 32,215 |
| Dec 17, 2024 | 46,600.00 | 46,900.00 | 46,120.00 | 46,230.00 | 46,230.00 | 33,594 |
| Dec 16, 2024 | 47,080.00 | 47,080.00 | 46,500.00 | 47,020.00 | 47,020.00 | 28,223 |
| Dec 15, 2024 | 46,940.00 | 47,240.00 | 46,390.00 | 47,080.00 | 47,080.00 | 17,633 |
| Dec 12, 2024 | 47,010.00 | 47,350.00 | 46,430.00 | 46,940.00 | 46,940.00 | 39,942 |
| Dec 11, 2024 | 47,800.00 | 48,030.00 | 47,030.00 | 47,030.00 | 47,030.00 | 23,021 |
| Dec 10, 2024 | 48,000.00 | 48,010.00 | 47,510.00 | 47,670.00 | 47,670.00 | 20,891 |
| Dec 9, 2024 | 47,810.00 | 48,300.00 | 47,540.00 | 47,540.00 | 47,540.00 | 25,711 |
| Dec 8, 2024 | 47,750.00 | 48,000.00 | 47,660.00 | 47,810.00 | 47,810.00 | 16,164 |
| Dec 5, 2024 | 48,400.00 | 48,400.00 | 47,240.00 | 47,400.00 | 47,400.00 | 28,293 |
| Dec 4, 2024 | 48,000.00 | 48,250.00 | 47,560.00 | 47,880.00 | 47,880.00 | 20,160 |
| Dec 3, 2024 | 47,560.00 | 48,230.00 | 47,540.00 | 47,860.00 | 47,860.00 | 25,635 |
| Dec 2, 2024 | 48,540.00 | 49,070.00 | 47,570.00 | 47,820.00 | 47,820.00 | 33,596 |
| Dec 1, 2024 | 1,362.33 Dividend | |||||
| Dec 1, 2024 | 47,370.00 | 48,530.00 | 47,370.00 | 48,460.00 | 48,460.00 | 20,293 |
| Nov 28, 2024 | 49,340.00 | 49,550.00 | 48,730.00 | 48,730.00 | 47,367.67 | 62,355 |
| Nov 27, 2024 | 49,300.00 | 49,300.00 | 48,600.00 | 48,600.00 | 47,241.30 | 42,636 |
| Nov 26, 2024 | 48,860.00 | 49,200.00 | 48,330.00 | 49,200.00 | 47,824.53 | 36,359 |
| Nov 25, 2024 | 47,990.00 | 49,080.00 | 47,990.00 | 48,860.00 | 47,494.04 | 64,544 |
| Nov 24, 2024 | 46,880.00 | 48,090.00 | 46,880.00 | 47,900.00 | 46,560.87 | 29,884 |
| Nov 21, 2024 | 46,980.00 | 47,060.00 | 46,500.00 | 46,860.00 | 45,549.95 | 46,325 |
| Nov 20, 2024 | 46,800.00 | 47,640.00 | 46,500.00 | 46,500.00 | 45,200.01 | 41,694 |
| Nov 19, 2024 | 46,380.00 | 46,760.00 | 45,830.00 | 46,580.00 | 45,277.78 | 37,181 |
| Nov 18, 2024 | 45,550.00 | 46,220.00 | 45,500.00 | 46,220.00 | 44,927.84 | 32,954 |
| Nov 17, 2024 | 45,490.00 | 45,790.00 | 45,120.00 | 45,550.00 | 44,276.57 | 15,443 |
| Nov 14, 2024 | 46,440.00 | 46,510.00 | 45,300.00 | 45,790.00 | 44,509.86 | 44,255 |
| Nov 13, 2024 | 46,000.00 | 46,650.00 | 46,000.00 | 46,050.00 | 44,762.59 | 22,327 |
| Nov 12, 2024 | 46,400.00 | 46,630.00 | 46,000.00 | 46,000.00 | 44,713.99 | 34,018 |
| Nov 11, 2024 | 45,950.00 | 47,190.00 | 45,950.00 | 46,730.00 | 45,423.58 | 52,417 |
| Nov 10, 2024 | 45,050.00 | 45,900.00 | 45,050.00 | 45,900.00 | 44,616.79 | 24,488 |
| Nov 7, 2024 | 45,470.00 | 45,700.00 | 44,870.00 | 44,950.00 | 43,693.34 | 47,812 |
| Nov 6, 2024 | 44,250.00 | 45,450.00 | 44,250.00 | 45,450.00 | 44,179.37 | 42,921 |
| Nov 5, 2024 | 43,970.00 | 44,300.00 | 43,730.00 | 44,040.00 | 42,808.79 | 19,000 |
| Nov 4, 2024 | 44,000.00 | 44,200.00 | 43,820.00 | 43,970.00 | 42,740.74 | 19,316 |
| Nov 3, 2024 | 44,400.00 | 44,400.00 | 43,910.00 | 44,140.00 | 42,905.99 | 13,384 |
| Oct 31, 2024 | 44,300.00 | 44,470.00 | 43,810.00 | 44,180.00 | 42,944.87 | 38,906 |
| Oct 30, 2024 | 43,760.00 | 44,470.00 | 43,390.00 | 44,300.00 | 43,061.52 | 35,330 |
| Oct 29, 2024 | 43,900.00 | 44,300.00 | 43,650.00 | 43,760.00 | 42,536.61 | 28,077 |
| Oct 28, 2024 | 44,660.00 | 44,890.00 | 43,910.00 | 44,150.00 | 42,915.71 | 26,203 |
| Oct 27, 2024 | 44,550.00 | 44,970.00 | 44,400.00 | 44,730.00 | 43,479.50 | 25,603 |
| Oct 22, 2024 | 44,470.00 | 44,470.00 | 43,500.00 | 43,550.00 | 42,332.48 | 22,658 |
| Oct 21, 2024 | 43,700.00 | 44,100.00 | 43,590.00 | 44,100.00 | 42,867.11 | 30,477 |
| Oct 20, 2024 | 43,620.00 | 43,700.00 | 43,190.00 | 43,700.00 | 42,478.29 | 54,772 |
| Oct 15, 2024 | 42,500.00 | 42,760.00 | 42,000.00 | 42,690.00 | 41,496.53 | 27,062 |
| Oct 14, 2024 | 43,060.00 | 43,070.00 | 42,300.00 | 42,500.00 | 41,311.84 | 19,885 |
| Oct 13, 2024 | 43,040.00 | 43,260.00 | 43,020.00 | 43,060.00 | 41,856.18 | 9,467 |
| Oct 10, 2024 | 42,990.00 | 43,400.00 | 42,650.00 | 42,800.00 | 41,603.45 | 26,971 |
| Oct 9, 2024 | 43,450.00 | 43,450.00 | 42,500.00 | 42,780.00 | 41,584.01 | 32,126 |
| Oct 8, 2024 | 43,000.00 | 43,530.00 | 42,830.00 | 43,450.00 | 42,235.28 | 38,615 |
| Oct 7, 2024 | 42,110.00 | 43,560.00 | 42,110.00 | 43,120.00 | 41,914.51 | 40,569 |
| Oct 6, 2024 | 41,880.00 | 42,430.00 | 41,710.00 | 42,300.00 | 41,117.43 | 31,070 |
| Oct 1, 2024 | 43,610.00 | 43,690.00 | 42,000.00 | 42,300.00 | 41,117.43 | 47,240 |
| Sep 30, 2024 | 42,540.00 | 43,600.00 | 42,100.00 | 43,600.00 | 42,381.09 | 63,073 |
| Sep 29, 2024 | 41,600.00 | 42,980.00 | 41,540.00 | 42,540.00 | 41,350.72 | 44,983 |
| Sep 26, 2024 | 40,410.00 | 40,410.00 | 40,410.00 | 40,410.00 | 39,280.27 | - |
| Sep 25, 2024 | 40,370.00 | 41,060.00 | 40,340.00 | 40,410.00 | 39,280.27 | 24,269 |
| Sep 24, 2024 | 39,700.00 | 40,660.00 | 39,550.00 | 40,340.00 | 39,212.23 | 48,748 |
| Sep 23, 2024 | 39,500.00 | 40,400.00 | 39,240.00 | 39,350.00 | 38,249.90 | 27,811 |
| Sep 22, 2024 | 39,010.00 | 39,700.00 | 39,010.00 | 39,420.00 | 38,317.95 | 23,950 |
| Sep 19, 2024 | 40,000.00 | 40,110.00 | 39,160.00 | 39,370.00 | 38,269.34 | 38,490 |
| Sep 18, 2024 | 39,000.00 | 39,960.00 | 39,000.00 | 39,660.00 | 38,551.23 | 27,851 |
| Sep 17, 2024 | 39,410.00 | 39,760.00 | 38,610.00 | 38,760.00 | 37,676.40 | 57,763 |
| Sep 16, 2024 | 39,880.00 | 40,150.00 | 39,140.00 | 39,410.00 | 38,308.23 | 34,095 |
| Sep 15, 2024 | 40,430.00 | 40,430.00 | 39,490.00 | 39,880.00 | 38,765.09 | 17,469 |
| Sep 12, 2024 | 40,510.00 | 40,880.00 | 40,000.00 | 40,000.00 | 38,881.73 | 26,778 |
| Sep 11, 2024 | 39,800.00 | 40,690.00 | 39,350.00 | 40,310.00 | 39,183.06 | 38,511 |
| Sep 10, 2024 | 39,950.00 | 40,290.00 | 39,700.00 | 39,900.00 | 38,784.53 | 33,119 |
| Sep 9, 2024 | 40,900.00 | 41,090.00 | 40,000.00 | 40,000.00 | 38,881.73 | 53,818 |
| Sep 8, 2024 | 40,880.00 | 40,990.00 | 40,630.00 | 40,840.00 | 39,698.25 | 29,224 |
| Sep 5, 2024 | 41,190.00 | 41,190.00 | 41,190.00 | 41,190.00 | 40,038.46 | - |
| Sep 4, 2024 | 41,120.00 | 41,390.00 | 40,800.00 | 41,190.00 | 40,038.46 | 30,271 |
| Sep 3, 2024 | 42,440.00 | 42,440.00 | 41,600.00 | 41,700.00 | 40,534.20 | 22,815 |
| Sep 2, 2024 | 41,770.00 | 42,340.00 | 41,410.00 | 42,200.00 | 41,020.23 | 21,556 |
| Sep 1, 2024 | 1,183.50 Dividend | |||||
| Sep 1, 2024 | 42,400.00 | 42,400.00 | 41,700.00 | 41,790.00 | 40,621.69 | 14,450 |
| Aug 29, 2024 | 43,400.00 | 43,870.00 | 43,390.00 | 43,580.00 | 41,211.23 | 70,204 |
| Aug 28, 2024 | 43,720.00 | 43,800.00 | 43,410.00 | 43,410.00 | 41,050.47 | 33,775 |
| Aug 27, 2024 | 43,300.00 | 43,590.00 | 42,740.00 | 43,020.00 | 40,681.67 | 39,837 |
| Aug 26, 2024 | 42,100.00 | 43,500.00 | 42,100.00 | 43,120.00 | 40,776.24 | 58,616 |
| Aug 25, 2024 | 40,730.00 | 41,950.00 | 40,730.00 | 41,950.00 | 39,669.83 | 31,616 |
| Aug 22, 2024 | 40,100.00 | 41,370.00 | 39,810.00 | 40,730.00 | 38,516.14 | 55,372 |
| Aug 21, 2024 | 40,560.00 | 40,560.00 | 39,290.00 | 39,350.00 | 37,211.15 | 33,860 |
| Aug 20, 2024 | 40,550.00 | 41,190.00 | 40,280.00 | 40,280.00 | 38,090.60 | 23,189 |
| Aug 19, 2024 | 41,000.00 | 41,010.00 | 40,270.00 | 40,550.00 | 38,345.93 | 26,170 |
| Aug 18, 2024 | 41,000.00 | 41,250.00 | 41,000.00 | 41,180.00 | 38,941.68 | 17,425 |
| Aug 15, 2024 | 39,950.00 | 40,490.00 | 39,880.00 | 40,460.00 | 38,260.82 | 25,064 |
| Aug 14, 2024 | 39,700.00 | 39,930.00 | 39,430.00 | 39,660.00 | 37,504.30 | 24,310 |
| Aug 12, 2024 | 39,950.00 | 39,950.00 | 38,850.00 | 39,000.00 | 36,880.18 | 32,705 |
| Aug 11, 2024 | 40,480.00 | 40,490.00 | 39,990.00 | 39,990.00 | 37,816.37 | 22,367 |
| Aug 8, 2024 | 39,950.00 | 40,520.00 | 39,660.00 | 39,770.00 | 37,608.32 | 64,877 |
| Aug 7, 2024 | 38,890.00 | 39,700.00 | 38,810.00 | 39,290.00 | 37,154.41 | 36,064 |
| Aug 6, 2024 | 38,000.00 | 38,940.00 | 37,560.00 | 38,420.00 | 36,331.70 | 55,464 |
| Aug 5, 2024 | 36,180.00 | 37,400.00 | 35,430.00 | 37,160.00 | 35,140.19 | 75,992 |
| Aug 4, 2024 | 37,500.00 | 37,760.00 | 36,780.00 | 37,000.00 | 34,988.89 | 36,062 |
| Aug 1, 2024 | 38,800.00 | 39,020.00 | 37,940.00 | 38,270.00 | 36,189.86 | 70,590 |
| Jul 31, 2024 | 39,700.00 | 40,000.00 | 39,110.00 | 39,140.00 | 37,012.57 | 66,340 |
| Jul 30, 2024 | 40,290.00 | 40,430.00 | 39,600.00 | 39,680.00 | 37,523.21 | 55,456 |
| Jul 29, 2024 | 40,880.00 | 41,350.00 | 40,200.00 | 40,250.00 | 38,062.23 | 57,061 |
| Jul 28, 2024 | 41,590.00 | 41,600.00 | 40,880.00 | 40,880.00 | 38,657.99 | 62,956 |
| Jul 25, 2024 | 42,010.00 | 42,990.00 | 42,010.00 | 42,900.00 | 40,568.20 | 47,976 |
| Jul 24, 2024 | 42,880.00 | 43,000.00 | 42,380.00 | 42,540.00 | 40,227.76 | 34,990 |
| Jul 23, 2024 | 43,070.00 | 43,190.00 | 42,530.00 | 43,000.00 | 40,662.76 | 46,793 |
| Jul 22, 2024 | 43,970.00 | 44,110.00 | 43,020.00 | 43,090.00 | 40,747.87 | 36,045 |
| Jul 21, 2024 | 43,500.00 | 44,080.00 | 43,120.00 | 43,900.00 | 41,513.84 | 29,859 |
| Jul 18, 2024 | 43,200.00 | 44,410.00 | 43,160.00 | 44,410.00 | 41,996.12 | 44,860 |
| Jul 17, 2024 | 43,000.00 | 43,080.00 | 42,580.00 | 43,080.00 | 40,738.41 | 18,506 |
| Jul 16, 2024 | 42,600.00 | 43,640.00 | 42,600.00 | 43,000.00 | 40,662.76 | 29,899 |
| Jul 15, 2024 | 43,880.00 | 43,960.00 | 42,530.00 | 42,700.00 | 40,379.06 | 43,460 |
| Jul 14, 2024 | 43,000.00 | 43,800.00 | 42,940.00 | 43,430.00 | 41,069.39 | 14,928 |
| Jul 11, 2024 | 42,770.00 | 43,380.00 | 42,630.00 | 43,250.00 | 40,899.17 | 49,194 |
| Jul 10, 2024 | 42,680.00 | 42,690.00 | 42,120.00 | 42,170.00 | 39,877.88 | 29,961 |
| Jul 9, 2024 | 42,200.00 | 43,270.00 | 42,200.00 | 42,370.00 | 40,067.00 | 54,872 |
| Jul 8, 2024 | 43,000.00 | 43,000.00 | 42,140.00 | 42,430.00 | 40,123.74 | 37,311 |
| Jul 7, 2024 | 42,500.00 | 42,960.00 | 42,000.00 | 42,950.00 | 40,615.48 | 43,213 |
| Jul 4, 2024 | 41,000.00 | 41,750.00 | 41,000.00 | 41,500.00 | 39,244.29 | 63,283 |
| Jul 3, 2024 | 40,000.00 | 41,190.00 | 39,960.00 | 40,390.00 | 38,194.63 | 81,085 |
| Jul 2, 2024 | 39,300.00 | 39,560.00 | 38,700.00 | 39,560.00 | 37,409.74 | 45,380 |
| Jul 1, 2024 | 39,500.00 | 39,800.00 | 39,270.00 | 39,550.00 | 37,400.28 | 25,234 |
| Jun 30, 2024 | 39,410.00 | 40,050.00 | 39,410.00 | 39,520.00 | 37,371.91 | 17,258 |
| Jun 27, 2024 | 40,110.00 | 40,200.00 | 39,000.00 | 39,790.00 | 37,627.23 | 83,796 |
| Jun 26, 2024 | 39,900.00 | 40,950.00 | 39,900.00 | 40,360.00 | 38,166.25 | 82,378 |
| Jun 25, 2024 | 37,250.00 | 39,080.00 | 37,250.00 | 39,020.00 | 36,899.09 | 60,191 |
| Jun 24, 2024 | 37,740.00 | 38,350.00 | 37,410.00 | 37,600.00 | 35,556.27 | 30,004 |
| Jun 23, 2024 | 37,830.00 | 38,370.00 | 37,710.00 | 37,740.00 | 35,688.66 | 25,319 |
| Jun 20, 2024 | 39,680.00 | 39,980.00 | 38,400.00 | 38,400.00 | 36,312.79 | 55,801 |
| Jun 19, 2024 | 38,830.00 | 39,860.00 | 38,430.00 | 39,600.00 | 37,447.56 | 30,641 |
| Jun 18, 2024 | 38,490.00 | 38,980.00 | 38,260.00 | 38,600.00 | 36,501.92 | 44,855 |
| Jun 17, 2024 | 37,200.00 | 38,440.00 | 37,050.00 | 38,260.00 | 36,180.40 | 59,615 |
| Jun 16, 2024 | 36,730.00 | 37,600.00 | 36,730.00 | 37,200.00 | 35,178.02 | 52,923 |
| Jun 13, 2024 | 37,680.00 | 37,680.00 | 35,710.00 | 35,980.00 | 34,024.33 | 97,582 |
| Jun 10, 2024 | 37,830.00 | 38,100.00 | 37,110.00 | 37,300.00 | 35,272.58 | 29,185 |
| Jun 9, 2024 | 37,790.00 | 38,100.00 | 37,030.00 | 37,830.00 | 35,773.77 | 32,521 |
| Jun 6, 2024 | 38,010.00 | 38,250.00 | 36,540.00 | 37,400.00 | 35,367.14 | 105,304 |
| Jun 5, 2024 | 1,183.50 Dividend | |||||
| Jun 5, 2024 | 40,000.00 | 40,290.00 | 38,210.00 | 38,340.00 | 36,256.05 | 84,323 |
| Jun 4, 2024 | 41,900.00 | 41,970.00 | 40,530.00 | 41,000.00 | 37,652.29 | 81,358 |
| Jun 3, 2024 | 43,000.00 | 43,200.00 | 41,910.00 | 42,080.00 | 38,644.11 | 51,305 |
| Jun 2, 2024 | 42,780.00 | 43,060.00 | 42,500.00 | 42,780.00 | 39,286.96 | 18,362 |
| May 30, 2024 | 41,500.00 | 42,350.00 | 41,350.00 | 42,280.00 | 38,827.78 | 48,181 |
| May 29, 2024 | 41,300.00 | 41,700.00 | 41,220.00 | 41,540.00 | 38,148.20 | 24,868 |
| May 28, 2024 | 42,180.00 | 42,550.00 | 41,050.00 | 41,220.00 | 37,854.34 | 52,837 |
| May 27, 2024 | 41,250.00 | 42,440.00 | 41,250.00 | 42,440.00 | 38,974.71 | 27,594 |
| May 26, 2024 | 40,800.00 | 41,230.00 | 40,520.00 | 41,000.00 | 37,652.29 | 18,304 |
| May 23, 2024 | 41,080.00 | 41,490.00 | 40,420.00 | 40,420.00 | 37,119.65 | 35,607 |
| May 22, 2024 | 41,200.00 | 41,480.00 | 40,620.00 | 40,970.00 | 37,624.75 | 37,636 |
| May 21, 2024 | 41,620.00 | 42,000.00 | 41,150.00 | 41,200.00 | 37,835.96 | 28,529 |
| May 20, 2024 | 40,920.00 | 41,540.00 | 40,920.00 | 41,520.00 | 38,129.84 | 40,872 |
| May 19, 2024 | 40,920.00 | 42,100.00 | 40,920.00 | 40,920.00 | 37,578.83 | 30,464 |
| May 16, 2024 | 42,100.00 | 42,380.00 | 40,850.00 | 40,910.00 | 37,569.64 | 71,979 |
| May 15, 2024 | 43,350.00 | 43,360.00 | 42,100.00 | 42,100.00 | 38,662.48 | 62,654 |
| May 12, 2024 | 43,900.00 | 43,910.00 | 43,400.00 | 43,400.00 | 39,856.34 | 17,522 |
| May 9, 2024 | 44,070.00 | 44,120.00 | 43,760.00 | 43,900.00 | 40,315.51 | 31,124 |
| May 8, 2024 | 44,000.00 | 44,080.00 | 43,450.00 | 43,870.00 | 40,287.95 | 34,073 |
| May 7, 2024 | 44,570.00 | 44,570.00 | 43,620.00 | 43,960.00 | 40,370.61 | 25,198 |
| May 6, 2024 | 43,900.00 | 44,100.00 | 43,530.00 | 43,880.00 | 40,297.14 | 21,965 |
| May 5, 2024 | 44,350.00 | 44,780.00 | 44,000.00 | 44,000.00 | 40,407.34 | 20,525 |
| May 2, 2024 | 44,490.00 | 44,490.00 | 43,300.00 | 44,010.00 | 40,416.52 | 60,681 |
| May 1, 2024 | 44,280.00 | 44,300.00 | 43,600.00 | 44,090.00 | 40,489.99 | 19,419 |
| Apr 30, 2024 | 44,840.00 | 45,300.00 | 44,300.00 | 44,300.00 | 40,682.84 | 30,106 |
| Apr 25, 2024 | 45,000.00 | 45,300.00 | 44,270.00 | 44,620.00 | 40,976.71 | 58,360 |
| Apr 24, 2024 | 45,430.00 | 45,810.00 | 45,010.00 | 45,030.00 | 41,353.24 | 30,407 |
| Apr 21, 2024 | 44,410.00 | 44,750.00 | 43,920.00 | 44,750.00 | 41,096.11 | 22,669 |
| Apr 18, 2024 | 43,300.00 | 43,450.00 | 42,660.00 | 43,410.00 | 39,865.52 | 28,224 |
| Apr 17, 2024 | 43,750.00 | 43,780.00 | 43,170.00 | 43,170.00 | 39,645.11 | 23,964 |
| Apr 16, 2024 | 42,900.00 | 43,890.00 | 42,900.00 | 43,330.00 | 39,792.05 | 24,615 |
| Apr 15, 2024 | 44,500.00 | 45,000.00 | 43,350.00 | 43,420.00 | 39,874.70 | 43,865 |
| Apr 14, 2024 | 44,510.00 | 44,870.00 | 43,710.00 | 43,890.00 | 40,306.32 | 36,663 |
| Apr 11, 2024 | 44,850.00 | 44,850.00 | 43,670.00 | 43,680.00 | 40,113.47 | 59,302 |
| Apr 10, 2024 | 45,330.00 | 45,470.00 | 44,670.00 | 44,950.00 | 41,279.77 | 17,557 |
| Apr 9, 2024 | 1,346.71 Dividend | |||||
| Apr 9, 2024 | 45,550.00 | 45,550.00 | 44,530.00 | 44,920.00 | 41,252.22 | 32,993 |
| Apr 8, 2024 | 45,700.00 | 47,200.00 | 45,700.00 | 47,120.00 | 42,035.84 | 49,583 |
| Apr 4, 2024 | 46,010.00 | 46,150.00 | 44,500.00 | 44,510.00 | 39,707.45 | 81,359 |
| Apr 3, 2024 | 47,230.00 | 47,800.00 | 46,130.00 | 46,250.00 | 41,259.71 | 40,075 |
| Apr 2, 2024 | 48,230.00 | 48,350.00 | 46,910.00 | 47,230.00 | 42,133.97 | 52,043 |
| Apr 1, 2024 | 48,400.00 | 48,450.00 | 48,000.00 | 48,400.00 | 43,177.73 | 21,826 |
| Mar 31, 2024 | 48,090.00 | 48,400.00 | 47,600.00 | 48,400.00 | 43,177.73 | 27,434 |
| Mar 28, 2024 | 48,900.00 | 48,900.00 | 46,970.00 | 48,090.00 | 42,901.18 | 100,642 |
| Mar 27, 2024 | 48,020.00 | 49,450.00 | 48,000.00 | 48,570.00 | 43,329.39 | 93,956 |
| Mar 26, 2024 | 47,650.00 | 47,720.00 | 46,770.00 | 47,150.00 | 42,062.60 | 22,200 |
| Mar 25, 2024 | 47,550.00 | 47,770.00 | 46,820.00 | 47,500.00 | 42,374.84 | 25,101 |
| Mar 21, 2024 | 47,950.00 | 48,170.00 | 47,120.00 | 47,220.00 | 42,125.05 | 47,444 |
| Mar 20, 2024 | 46,990.00 | 47,280.00 | 46,330.00 | 47,120.00 | 42,035.84 | 36,175 |
| Mar 19, 2024 | 46,960.00 | 47,350.00 | 46,290.00 | 46,870.00 | 41,812.82 | 35,374 |
| Mar 18, 2024 | 45,200.00 | 46,950.00 | 45,040.00 | 46,720.00 | 41,679.00 | 41,203 |
| Mar 17, 2024 | 44,050.00 | 45,250.00 | 44,050.00 | 44,850.00 | 40,010.77 | 23,815 |
| Mar 14, 2024 | 45,000.00 | 45,290.00 | 44,040.00 | 44,190.00 | 39,421.98 | 40,631 |
| Mar 13, 2024 | 43,300.00 | 44,790.00 | 43,000.00 | 44,790.00 | 39,957.24 | 80,359 |
| Mar 12, 2024 | 46,350.00 | 46,460.00 | 44,910.00 | 45,080.00 | 40,215.95 | 33,822 |
| Mar 11, 2024 | 46,150.00 | 46,760.00 | 45,810.00 | 45,850.00 | 40,902.87 | 29,195 |
| Mar 10, 2024 | 46,470.00 | 46,850.00 | 46,180.00 | 46,510.00 | 41,491.66 | 17,631 |
| Mar 7, 2024 | 47,810.00 | 47,890.00 | 46,800.00 | 47,180.00 | 42,089.37 | 45,515 |
| Mar 6, 2024 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 42,553.26 | - |
| Mar 5, 2024 | 48,500.00 | 48,550.00 | 47,530.00 | 47,700.00 | 42,553.26 | 35,401 |
| Mar 4, 2024 | 48,340.00 | 48,630.00 | 48,000.00 | 48,500.00 | 43,266.94 | 37,099 |
| Mar 3, 2024 | 48,620.00 | 48,910.00 | 48,290.00 | 48,340.00 | 43,124.20 | 14,694 |
| Feb 29, 2024 | 48,600.00 | 48,830.00 | 47,900.00 | 48,150.00 | 42,954.70 | 51,312 |
| Feb 28, 2024 | 47,900.00 | 48,800.00 | 47,900.00 | 48,650.00 | 43,400.75 | 34,781 |
| Feb 26, 2024 | 47,850.00 | 48,120.00 | 47,280.00 | 48,090.00 | 42,901.18 | 45,509 |
| Feb 25, 2024 | 47,410.00 | 48,110.00 | 47,400.00 | 47,850.00 | 42,687.07 | 16,245 |
| Feb 22, 2024 | 48,680.00 | 48,680.00 | 47,410.00 | 47,410.00 | 42,294.55 | 45,991 |
| Feb 21, 2024 | 47,900.00 | 48,190.00 | 47,280.00 | 48,000.00 | 42,820.89 | 30,254 |
| Feb 20, 2024 | 48,400.00 | 48,720.00 | 47,800.00 | 48,020.00 | 42,838.73 | 33,759 |
| Feb 19, 2024 | 47,890.00 | 48,300.00 | 47,460.00 | 48,300.00 | 43,088.52 | 41,554 |
| Feb 18, 2024 | 46,550.00 | 47,690.00 | 46,420.00 | 47,600.00 | 42,464.05 | 39,035 |
| Feb 15, 2024 | 45,500.00 | 46,680.00 | 45,500.00 | 46,180.00 | 41,197.26 | 63,287 |
| Feb 14, 2024 | 45,050.00 | 45,480.00 | 44,610.00 | 44,660.00 | 39,841.27 | 20,997 |
| Feb 13, 2024 | 45,160.00 | 45,450.00 | 44,950.00 | 45,050.00 | 40,189.19 | 26,123 |
| Feb 12, 2024 | 45,000.00 | 45,440.00 | 44,660.00 | 45,000.00 | 40,144.59 | 24,594 |
| Feb 11, 2024 | 44,300.00 | 45,150.00 | 44,300.00 | 45,000.00 | 40,144.59 | 12,664 |
| Feb 8, 2024 | 45,310.00 | 45,650.00 | 44,880.00 | 45,150.00 | 40,278.40 | 24,391 |
| Feb 7, 2024 | 45,260.00 | 45,790.00 | 45,180.00 | 45,600.00 | 40,679.84 | 25,359 |
| Feb 6, 2024 | 44,360.00 | 45,260.00 | 44,280.00 | 45,260.00 | 40,376.53 | 33,993 |
| Feb 5, 2024 | 45,150.00 | 45,240.00 | 44,200.00 | 44,230.00 | 39,457.66 | 36,381 |
| Feb 4, 2024 | 45,250.00 | 45,400.00 | 44,850.00 | 45,190.00 | 40,314.09 | 21,114 |
| Feb 1, 2024 | 45,300.00 | 45,680.00 | 44,920.00 | 45,060.00 | 40,198.11 | 40,701 |
| Jan 31, 2024 | 45,400.00 | 45,830.00 | 45,260.00 | 45,360.00 | 40,465.74 | 21,994 |
| Jan 30, 2024 | 46,560.00 | 46,620.00 | 45,400.00 | 45,400.00 | 40,501.43 | 28,510 |
Related Tickers
ITH.L Ithaca Energy plc
127.20
+0.32%
NWMD.TA NewMed Energy - Limited Partnership
1,242.00
+0.16%
ENOG.L Energean plc
942.00
+0.21%
DEC.L Diversified Energy Company PLC
1,317.00
+0.23%
ENOG.TA Energean plc
4,308.00
-1.53%
NVPT.TA Navitas Petroleum, Limited Partnership
7,970.00
-0.75%
BOR.L Borders & Southern Petroleum plc
4.9550
+10.60%
HBR.L Harbour Energy plc
234.30
+0.77%
DNO.OL DNO ASA
12.82
+6.13%
SQZ.L Serica Energy plc
144.00
+0.77%