351.00
+3.50
+(1.01%)
At close: January 30 at 4:35:26 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 30, 2025 | 346.00 | 353.50 | 346.00 | 351.00 | 351.00 | 123,427 |
| Jan 29, 2025 | 331.50 | 349.00 | 331.50 | 347.50 | 347.50 | 214,074 |
| Jan 28, 2025 | 345.00 | 350.00 | 333.50 | 348.50 | 348.50 | 777,036 |
| Jan 27, 2025 | 351.50 | 362.00 | 341.50 | 346.50 | 346.50 | 255,280 |
| Jan 24, 2025 | 361.00 | 379.50 | 351.50 | 357.00 | 357.00 | 159,844 |
| Jan 23, 2025 | 373.00 | 377.50 | 361.00 | 361.00 | 361.00 | 306,454 |
| Jan 22, 2025 | 360.00 | 371.00 | 358.00 | 371.00 | 371.00 | 136,717 |
| Jan 21, 2025 | 351.00 | 372.00 | 351.00 | 362.00 | 362.00 | 365,095 |
| Jan 20, 2025 | 365.00 | 368.00 | 355.18 | 368.00 | 368.00 | 321,787 |
| Jan 17, 2025 | 350.00 | 362.00 | 350.00 | 359.50 | 359.50 | 300,541 |
| Jan 16, 2025 | 352.00 | 361.50 | 352.00 | 356.00 | 356.00 | 373,273 |
| Jan 15, 2025 | 351.50 | 362.50 | 342.74 | 360.00 | 360.00 | 363,308 |
| Jan 14, 2025 | 311.00 | 352.50 | 309.93 | 345.00 | 345.00 | 1,349,693 |
| Jan 13, 2025 | 305.50 | 314.50 | 300.00 | 307.00 | 307.00 | 239,788 |
| Jan 10, 2025 | 303.00 | 316.00 | 303.00 | 306.50 | 306.50 | 281,222 |
| Jan 9, 2025 | 301.00 | 306.00 | 299.50 | 306.00 | 306.00 | 295,456 |
| Jan 8, 2025 | 306.00 | 312.00 | 300.50 | 300.50 | 300.50 | 258,583 |
| Jan 7, 2025 | 302.00 | 312.50 | 302.00 | 310.00 | 310.00 | 191,172 |
| Jan 6, 2025 | 308.50 | 315.00 | 301.50 | 311.50 | 311.50 | 273,858 |
| Jan 3, 2025 | 296.00 | 306.00 | 296.00 | 303.00 | 303.00 | 1,010,751 |
| Jan 2, 2025 | 300.00 | 301.50 | 291.00 | 298.00 | 298.00 | 1,163,354 |
| Dec 31, 2024 | 290.50 | 291.50 | 289.00 | 289.00 | 289.00 | 83,432 |
| Dec 30, 2024 | 293.00 | 293.00 | 287.50 | 291.00 | 291.00 | 298,658 |
| Dec 27, 2024 | 302.00 | 302.00 | 278.00 | 293.00 | 293.00 | 126,500 |
| Dec 24, 2024 | 289.00 | 293.50 | 288.50 | 289.50 | 289.50 | 89,535 |
| Dec 23, 2024 | 293.50 | 293.50 | 289.50 | 289.50 | 289.50 | 132,547 |
| Dec 20, 2024 | 292.00 | 295.50 | 286.00 | 293.00 | 293.00 | 564,469 |
| Dec 19, 2024 | 293.00 | 295.50 | 289.80 | 293.50 | 293.50 | 431,732 |
| Dec 18, 2024 | 290.00 | 297.00 | 290.00 | 293.50 | 293.50 | 218,561 |
| Dec 17, 2024 | 298.50 | 298.50 | 287.50 | 291.00 | 291.00 | 290,952 |
| Dec 16, 2024 | 298.00 | 301.50 | 295.00 | 298.00 | 298.00 | 218,294 |
| Dec 13, 2024 | 298.00 | 303.00 | 298.00 | 300.50 | 300.50 | 144,424 |
| Dec 12, 2024 | 316.50 | 316.50 | 300.00 | 300.00 | 300.00 | 278,493 |
| Dec 11, 2024 | 303.00 | 305.00 | 296.00 | 301.50 | 301.50 | 419,604 |
| Dec 10, 2024 | 307.00 | 312.70 | 301.00 | 305.00 | 305.00 | 122,296 |
| Dec 9, 2024 | 301.50 | 313.00 | 301.00 | 307.00 | 307.00 | 599,147 |
| Dec 6, 2024 | 319.00 | 319.00 | 298.50 | 302.00 | 302.00 | 240,259 |
| Dec 5, 2024 | 307.00 | 314.00 | 306.00 | 311.00 | 311.00 | 650,051 |
| Dec 4, 2024 | 317.00 | 318.50 | 311.00 | 312.00 | 312.00 | 470,162 |
| Dec 3, 2024 | 317.00 | 317.00 | 305.82 | 313.00 | 313.00 | 306,044 |
| Dec 2, 2024 | 300.50 | 310.00 | 300.00 | 305.50 | 305.50 | 303,697 |
| Nov 29, 2024 | 304.00 | 305.50 | 301.00 | 303.00 | 303.00 | 121,331 |
| Nov 28, 2024 | 300.00 | 307.35 | 300.00 | 302.00 | 302.00 | 234,133 |
| Nov 27, 2024 | 300.00 | 304.00 | 292.00 | 304.00 | 304.00 | 593,853 |
| Nov 26, 2024 | 295.00 | 299.00 | 291.00 | 292.00 | 292.00 | 770,387 |
| Nov 25, 2024 | 317.00 | 317.00 | 294.00 | 299.00 | 299.00 | 837,713 |
| Nov 22, 2024 | 300.00 | 317.00 | 300.00 | 304.50 | 304.50 | 146,691 |
| Nov 21, 2024 | 303.00 | 308.50 | 297.50 | 303.50 | 303.50 | 233,713 |
| Nov 20, 2024 | 305.00 | 309.00 | 298.00 | 298.50 | 298.50 | 238,236 |
| Nov 19, 2024 | 319.00 | 319.00 | 305.09 | 307.50 | 307.50 | 225,803 |
| Nov 18, 2024 | 310.50 | 316.50 | 301.00 | 314.50 | 314.50 | 427,318 |
| Nov 15, 2024 | 298.00 | 309.00 | 298.00 | 303.50 | 303.50 | 266,052 |
| Nov 14, 2024 | 297.00 | 309.00 | 295.07 | 301.50 | 301.50 | 418,536 |
| Nov 13, 2024 | 300.00 | 305.50 | 294.00 | 295.00 | 295.00 | 311,674 |
| Nov 12, 2024 | 310.00 | 310.00 | 300.00 | 300.50 | 300.50 | 365,311 |
| Nov 11, 2024 | 306.00 | 314.50 | 301.50 | 308.50 | 308.50 | 563,638 |
| Nov 8, 2024 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | 270,384 |
| Nov 7, 2024 | 314.00 | 315.93 | 305.50 | 307.00 | 307.00 | 387,966 |
| Nov 6, 2024 | 301.00 | 313.00 | 301.00 | 313.00 | 313.00 | 254,755 |
| Nov 5, 2024 | 306.00 | 311.00 | 304.00 | 304.50 | 304.50 | 583,869 |
| Nov 4, 2024 | 305.00 | 312.00 | 305.00 | 305.00 | 305.00 | 348,712 |
| Nov 1, 2024 | 299.00 | 310.00 | 299.00 | 307.00 | 307.00 | 567,622 |
| Oct 31, 2024 | 299.00 | 304.50 | 296.00 | 301.50 | 301.50 | 313,230 |
| Oct 30, 2024 | 303.00 | 310.50 | 299.03 | 302.00 | 302.00 | 410,166 |
| Oct 29, 2024 | 303.00 | 305.00 | 292.50 | 292.50 | 292.50 | 359,094 |
| Oct 28, 2024 | 302.50 | 313.00 | 297.50 | 303.00 | 303.00 | 233,714 |
| Oct 25, 2024 | 293.00 | 308.00 | 293.00 | 302.50 | 302.50 | 867,927 |
| Oct 24, 2024 | 306.00 | 312.50 | 298.10 | 300.50 | 300.50 | 454,324 |
| Oct 23, 2024 | 305.00 | 319.50 | 305.00 | 306.50 | 306.50 | 1,387,761 |
| Oct 22, 2024 | 332.50 | 343.50 | 299.00 | 311.50 | 311.50 | 4,524,307 |
| Oct 21, 2024 | 389.00 | 389.00 | 369.00 | 373.00 | 373.00 | 143,732 |
| Oct 18, 2024 | 367.00 | 381.50 | 364.93 | 373.50 | 373.50 | 170,324 |
| Oct 17, 2024 | 361.50 | 377.00 | 361.46 | 376.50 | 376.50 | 196,545 |
| Oct 16, 2024 | 373.50 | 372.50 | 368.48 | 368.50 | 368.50 | 112,656 |
| Oct 15, 2024 | 369.00 | 371.00 | 362.00 | 370.00 | 370.00 | 242,363 |
| Oct 14, 2024 | 380.00 | 385.50 | 368.00 | 370.50 | 370.50 | 252,327 |
| Oct 11, 2024 | 380.00 | 385.50 | 376.50 | 382.50 | 382.50 | 194,633 |
| Oct 10, 2024 | 395.00 | 395.00 | 375.00 | 378.00 | 378.00 | 112,342 |
| Oct 9, 2024 | 376.00 | 385.50 | 375.79 | 376.50 | 376.50 | 129,925 |
| Oct 8, 2024 | 384.00 | 393.50 | 379.50 | 381.00 | 381.00 | 310,644 |
| Oct 7, 2024 | 384.00 | 392.00 | 383.00 | 392.00 | 392.00 | 340,802 |
| Oct 4, 2024 | 389.50 | 390.44 | 380.50 | 386.50 | 386.50 | 214,891 |
| Oct 3, 2024 | 5.50 Dividend | |||||
| Oct 3, 2024 | 370.00 | 388.50 | 370.00 | 377.50 | 377.50 | 133,417 |
| Oct 2, 2024 | 395.00 | 395.00 | 374.00 | 375.00 | 369.50 | 623,209 |
| Oct 1, 2024 | 370.00 | 387.00 | 370.00 | 379.50 | 373.93 | 337,106 |
| Sep 30, 2024 | 376.50 | 379.00 | 369.50 | 375.00 | 369.50 | 298,607 |
| Sep 27, 2024 | 365.50 | 374.50 | 365.50 | 372.50 | 367.04 | 331,561 |
| Sep 26, 2024 | 380.00 | 380.00 | 360.00 | 367.50 | 362.11 | 1,971,338 |
| Sep 25, 2024 | 375.00 | 384.37 | 374.00 | 377.50 | 371.96 | 208,045 |
| Sep 24, 2024 | 389.50 | 397.00 | 382.00 | 382.00 | 376.40 | 413,430 |
| Sep 23, 2024 | 400.00 | 409.00 | 398.00 | 398.00 | 392.16 | 173,775 |
| Sep 20, 2024 | 421.50 | 422.50 | 404.00 | 404.00 | 398.07 | 941,934 |
| Sep 19, 2024 | 415.00 | 419.50 | 414.00 | 419.50 | 413.35 | 330,914 |
| Sep 18, 2024 | 400.00 | 414.00 | 400.00 | 410.00 | 403.99 | 166,148 |
| Sep 17, 2024 | 422.00 | 422.00 | 404.50 | 414.50 | 408.42 | 175,747 |
| Sep 16, 2024 | 400.00 | 420.00 | 400.00 | 405.50 | 399.55 | 924,238 |
| Sep 13, 2024 | 394.00 | 422.00 | 394.00 | 414.50 | 408.42 | 187,116 |
| Sep 12, 2024 | 421.00 | 421.00 | 408.50 | 414.50 | 408.42 | 198,206 |
| Sep 11, 2024 | 400.00 | 412.50 | 400.00 | 405.50 | 399.55 | 199,153 |
| Sep 10, 2024 | 421.00 | 421.00 | 401.50 | 406.00 | 400.05 | 1,156,333 |
| Sep 9, 2024 | 407.50 | 408.00 | 401.00 | 406.00 | 400.05 | 191,094 |
| Sep 6, 2024 | 400.00 | 414.00 | 398.50 | 402.00 | 396.10 | 318,893 |
| Sep 5, 2024 | 418.50 | 423.50 | 402.00 | 408.00 | 402.02 | 252,555 |
| Sep 4, 2024 | 440.00 | 440.00 | 408.50 | 408.50 | 402.51 | 323,268 |
| Sep 3, 2024 | 429.00 | 454.00 | 419.50 | 422.00 | 415.81 | 249,359 |
| Sep 2, 2024 | 455.00 | 455.00 | 433.51 | 438.50 | 432.07 | 246,118 |
| Aug 30, 2024 | 414.50 | 450.50 | 414.50 | 448.00 | 441.43 | 1,917,740 |
| Aug 29, 2024 | 420.50 | 442.50 | 378.00 | 432.50 | 426.16 | 798,117 |
| Aug 28, 2024 | 445.00 | 445.00 | 422.50 | 429.00 | 422.71 | 251,550 |
| Aug 27, 2024 | 432.50 | 439.00 | 428.00 | 432.00 | 425.66 | 248,428 |
| Aug 23, 2024 | 428.00 | 442.50 | 428.00 | 436.00 | 429.61 | 365,248 |
| Aug 22, 2024 | 447.00 | 449.00 | 428.00 | 428.00 | 421.72 | 217,507 |
| Aug 21, 2024 | 455.00 | 455.00 | 433.22 | 447.00 | 440.44 | 273,337 |
| Aug 20, 2024 | 448.50 | 448.50 | 435.50 | 435.50 | 429.11 | 135,266 |
| Aug 19, 2024 | 434.00 | 453.00 | 434.00 | 447.00 | 440.44 | 261,672 |
| Aug 16, 2024 | 437.50 | 443.50 | 431.50 | 440.00 | 433.55 | 145,843 |
| Aug 15, 2024 | 435.00 | 445.00 | 430.00 | 441.00 | 434.53 | 196,660 |
| Aug 14, 2024 | 434.00 | 434.00 | 418.00 | 430.50 | 424.19 | 137,170 |
| Aug 13, 2024 | 426.00 | 432.50 | 419.00 | 421.50 | 415.32 | 156,773 |
| Aug 12, 2024 | 421.00 | 430.16 | 413.50 | 428.50 | 422.22 | 245,669 |
| Aug 9, 2024 | 400.00 | 417.50 | 400.00 | 414.00 | 407.93 | 107,912 |
| Aug 8, 2024 | 410.00 | 412.50 | 401.50 | 409.00 | 403.00 | 177,702 |
| Aug 7, 2024 | 404.50 | 419.00 | 399.00 | 414.00 | 407.93 | 277,010 |
| Aug 6, 2024 | 412.50 | 419.50 | 393.50 | 399.00 | 393.15 | 306,765 |
| Aug 5, 2024 | 435.00 | 435.00 | 411.00 | 411.00 | 404.97 | 522,757 |
| Aug 2, 2024 | 453.50 | 453.50 | 428.77 | 435.00 | 428.62 | 443,026 |
| Aug 1, 2024 | 459.50 | 464.00 | 446.00 | 458.00 | 451.28 | 1,008,911 |
| Jul 31, 2024 | 449.00 | 459.00 | 445.18 | 459.00 | 452.27 | 467,160 |
| Jul 30, 2024 | 455.50 | 455.50 | 440.00 | 444.00 | 437.49 | 342,604 |
| Jul 29, 2024 | 450.00 | 455.50 | 444.00 | 448.00 | 441.43 | 1,027,593 |
| Jul 26, 2024 | 429.00 | 450.00 | 428.00 | 445.00 | 438.47 | 421,511 |
| Jul 25, 2024 | 425.00 | 427.50 | 414.00 | 427.50 | 421.23 | 157,579 |
| Jul 24, 2024 | 424.00 | 424.00 | 414.00 | 423.00 | 416.80 | 144,686 |
| Jul 23, 2024 | 426.50 | 426.50 | 416.00 | 416.00 | 409.90 | 204,586 |
| Jul 22, 2024 | 425.50 | 432.00 | 423.50 | 425.00 | 418.77 | 247,223 |
| Jul 19, 2024 | 435.00 | 441.50 | 422.00 | 426.50 | 420.24 | 124,298 |
| Jul 18, 2024 | 430.00 | 435.50 | 427.50 | 433.50 | 427.14 | 178,228 |
| Jul 17, 2024 | 430.00 | 434.50 | 426.50 | 429.00 | 422.71 | 165,172 |
| Jul 16, 2024 | 421.00 | 432.50 | 418.50 | 427.00 | 420.74 | 258,165 |
| Jul 15, 2024 | 410.00 | 422.00 | 406.32 | 422.00 | 415.81 | 261,031 |
| Jul 12, 2024 | 415.00 | 418.00 | 409.68 | 411.50 | 405.46 | 180,854 |
| Jul 11, 2024 | 426.50 | 426.50 | 393.50 | 413.00 | 406.94 | 775,514 |
| Jul 10, 2024 | 420.00 | 430.00 | 401.50 | 403.00 | 397.09 | 750,871 |
| Jul 9, 2024 | 455.00 | 465.37 | 419.00 | 420.00 | 413.84 | 785,131 |
| Jul 8, 2024 | 434.50 | 438.00 | 423.50 | 429.00 | 422.71 | 280,085 |
| Jul 5, 2024 | 410.00 | 440.18 | 410.00 | 434.50 | 428.13 | 400,616 |
| Jul 4, 2024 | 428.00 | 428.50 | 418.50 | 421.50 | 415.32 | 163,689 |
| Jul 3, 2024 | 412.50 | 425.50 | 412.50 | 423.00 | 416.80 | 208,994 |
| Jul 2, 2024 | 400.00 | 424.35 | 400.00 | 421.00 | 414.83 | 181,774 |
| Jul 1, 2024 | 420.00 | 420.00 | 404.50 | 411.50 | 405.46 | 192,321 |
| Jun 28, 2024 | 405.00 | 417.50 | 405.00 | 413.50 | 407.44 | 231,194 |
| Jun 27, 2024 | 415.00 | 415.00 | 401.50 | 408.50 | 402.51 | 499,963 |
| Jun 26, 2024 | 414.00 | 414.00 | 401.00 | 403.00 | 397.09 | 493,555 |
| Jun 25, 2024 | 420.00 | 420.00 | 405.00 | 406.00 | 400.05 | 570,065 |
| Jun 24, 2024 | 420.00 | 420.00 | 405.50 | 413.00 | 406.94 | 207,298 |
| Jun 21, 2024 | 405.00 | 415.50 | 405.00 | 410.00 | 403.99 | 431,539 |
| Jun 20, 2024 | 405.50 | 418.50 | 404.50 | 418.50 | 412.36 | 233,219 |
| Jun 19, 2024 | 404.00 | 412.81 | 403.45 | 406.00 | 400.05 | 306,683 |
| Jun 18, 2024 | 385.00 | 411.00 | 385.00 | 409.00 | 403.00 | 330,528 |
| Jun 17, 2024 | 402.00 | 402.00 | 387.00 | 394.50 | 388.71 | 244,335 |
| Jun 14, 2024 | 401.00 | 407.50 | 391.00 | 393.50 | 387.73 | 192,495 |
| Jun 13, 2024 | 414.00 | 415.50 | 402.50 | 402.50 | 396.60 | 285,924 |
| Jun 12, 2024 | 410.00 | 420.00 | 410.00 | 413.50 | 407.44 | 249,958 |
| Jun 11, 2024 | 410.00 | 425.00 | 410.00 | 412.00 | 405.96 | 314,135 |
| Jun 10, 2024 | 405.50 | 417.50 | 403.50 | 417.00 | 410.88 | 334,411 |
| Jun 7, 2024 | 405.00 | 415.00 | 404.50 | 408.50 | 402.51 | 192,476 |
| Jun 6, 2024 | 417.00 | 419.00 | 407.50 | 411.00 | 404.97 | 197,875 |
| Jun 5, 2024 | 411.00 | 417.21 | 402.00 | 413.50 | 407.44 | 466,648 |
| Jun 4, 2024 | 420.00 | 422.50 | 411.50 | 413.50 | 407.44 | 392,917 |
| Jun 3, 2024 | 436.00 | 456.90 | 422.00 | 422.00 | 415.81 | 1,334,976 |
| May 31, 2024 | 424.50 | 424.50 | 411.50 | 417.50 | 411.38 | 435,265 |
| May 30, 2024 | 420.00 | 420.00 | 406.00 | 415.00 | 408.91 | 356,096 |
| May 29, 2024 | 415.00 | 422.00 | 409.00 | 410.00 | 403.99 | 332,719 |
| May 28, 2024 | 430.00 | 430.00 | 415.50 | 420.00 | 413.84 | 395,250 |
| May 24, 2024 | 430.00 | 430.00 | 416.00 | 424.50 | 418.27 | 591,298 |
| May 23, 2024 | 429.50 | 429.50 | 420.00 | 420.50 | 414.33 | 433,817 |
| May 22, 2024 | 431.50 | 443.00 | 424.50 | 425.50 | 419.26 | 345,321 |
| May 21, 2024 | 440.00 | 453.50 | 440.00 | 441.00 | 434.53 | 581,333 |
| May 20, 2024 | 446.00 | 448.50 | 434.52 | 446.00 | 439.46 | 442,554 |
| May 17, 2024 | 443.50 | 449.50 | 432.00 | 438.00 | 431.58 | 436,459 |
| May 16, 2024 | 445.00 | 452.50 | 431.00 | 442.00 | 435.52 | 682,740 |
| May 15, 2024 | 390.00 | 461.00 | 384.85 | 443.00 | 436.50 | 2,826,932 |
| May 14, 2024 | 365.00 | 374.50 | 364.50 | 372.50 | 367.04 | 181,011 |
| May 13, 2024 | 384.50 | 384.50 | 368.00 | 368.00 | 362.60 | 279,569 |
| May 10, 2024 | 365.00 | 387.00 | 365.00 | 371.50 | 366.05 | 183,005 |
| May 9, 2024 | 382.00 | 383.76 | 373.00 | 379.50 | 373.93 | 494,923 |
| May 8, 2024 | 377.50 | 381.52 | 371.00 | 379.50 | 373.93 | 1,111,927 |
| May 7, 2024 | 362.00 | 378.00 | 362.00 | 373.50 | 368.02 | 717,984 |
| May 3, 2024 | 365.00 | 370.00 | 355.00 | 366.00 | 360.63 | 1,505,809 |
| May 2, 2024 | 360.00 | 360.00 | 332.00 | 356.00 | 350.78 | 1,044,687 |
| May 1, 2024 | 358.50 | 361.50 | 348.50 | 350.50 | 345.36 | 219,118 |
| Apr 30, 2024 | 367.00 | 371.00 | 358.00 | 358.00 | 352.75 | 799,384 |
| Apr 29, 2024 | 350.00 | 370.50 | 350.00 | 369.50 | 364.08 | 638,818 |
| Apr 26, 2024 | 351.00 | 365.00 | 351.00 | 360.00 | 354.72 | 440,822 |
| Apr 25, 2024 | 360.00 | 360.00 | 345.50 | 360.00 | 354.72 | 591,865 |
| Apr 24, 2024 | 345.00 | 355.50 | 345.00 | 353.00 | 347.82 | 272,168 |
| Apr 23, 2024 | 360.00 | 361.50 | 350.38 | 352.50 | 347.33 | 376,569 |
| Apr 22, 2024 | 368.00 | 368.00 | 356.50 | 356.50 | 351.27 | 257,371 |
| Apr 19, 2024 | 351.00 | 361.50 | 346.86 | 359.00 | 353.73 | 240,719 |
| Apr 18, 2024 | 345.00 | 359.00 | 345.00 | 354.00 | 348.81 | 231,875 |
| Apr 17, 2024 | 356.00 | 358.00 | 333.50 | 355.50 | 350.29 | 411,764 |
| Apr 16, 2024 | 356.50 | 367.50 | 351.21 | 358.00 | 352.75 | 242,881 |
| Apr 15, 2024 | 367.00 | 368.00 | 359.00 | 359.00 | 353.73 | 1,496,380 |
| Apr 12, 2024 | 360.00 | 369.50 | 355.50 | 367.00 | 361.62 | 1,142,351 |
| Apr 11, 2024 | 4.02 Dividend | |||||
| Apr 11, 2024 | 360.00 | 360.00 | 351.50 | 355.50 | 350.29 | 281,280 |
| Apr 10, 2024 | 360.00 | 360.00 | 349.80 | 356.50 | 347.31 | 327,672 |
| Apr 9, 2024 | 348.00 | 359.00 | 345.00 | 347.50 | 338.54 | 774,920 |
| Apr 8, 2024 | 339.50 | 345.50 | 335.50 | 343.00 | 334.16 | 616,728 |
| Apr 5, 2024 | 327.50 | 336.00 | 327.50 | 334.50 | 325.88 | 178,547 |
| Apr 4, 2024 | 330.00 | 340.00 | 330.00 | 336.50 | 327.82 | 251,364 |
| Apr 3, 2024 | 328.00 | 340.50 | 324.50 | 340.50 | 331.72 | 284,490 |
| Apr 2, 2024 | 340.00 | 340.00 | 328.50 | 331.00 | 322.47 | 790,841 |
| Mar 28, 2024 | 333.00 | 339.00 | 330.50 | 330.50 | 321.98 | 323,967 |
| Mar 27, 2024 | 335.00 | 335.00 | 326.50 | 334.00 | 325.39 | 415,467 |
| Mar 26, 2024 | 320.00 | 330.50 | 314.50 | 327.50 | 319.06 | 4,213,261 |
| Mar 25, 2024 | 312.00 | 319.50 | 312.00 | 319.50 | 311.26 | 160,836 |
| Mar 22, 2024 | 316.00 | 325.50 | 314.00 | 315.50 | 307.37 | 408,961 |
| Mar 21, 2024 | 327.50 | 327.50 | 317.50 | 320.50 | 312.24 | 212,766 |
| Mar 20, 2024 | 323.00 | 323.50 | 316.00 | 319.50 | 311.26 | 175,665 |
| Mar 19, 2024 | 316.50 | 325.50 | 315.00 | 322.50 | 314.19 | 328,388 |
| Mar 18, 2024 | 323.00 | 325.00 | 315.50 | 315.50 | 307.37 | 253,355 |
| Mar 15, 2024 | 301.00 | 321.00 | 297.50 | 320.00 | 311.75 | 1,490,484 |
| Mar 14, 2024 | 300.00 | 304.50 | 296.00 | 299.00 | 291.29 | 515,164 |
| Mar 13, 2024 | 293.50 | 299.50 | 290.50 | 299.00 | 291.29 | 714,669 |
| Mar 12, 2024 | 295.00 | 296.50 | 291.00 | 293.50 | 285.93 | 442,109 |
| Mar 11, 2024 | 296.00 | 298.00 | 289.50 | 292.50 | 284.96 | 413,472 |
| Mar 8, 2024 | 299.00 | 301.50 | 292.50 | 298.50 | 290.80 | 1,192,036 |
| Mar 7, 2024 | 300.00 | 303.44 | 297.25 | 298.00 | 290.32 | 3,053,637 |
| Mar 6, 2024 | 313.00 | 314.00 | 297.50 | 300.00 | 292.27 | 1,370,687 |
| Mar 5, 2024 | 321.50 | 321.50 | 308.00 | 312.00 | 303.96 | 594,005 |
| Mar 4, 2024 | 335.50 | 339.50 | 315.50 | 316.50 | 308.34 | 542,411 |
| Mar 1, 2024 | 344.00 | 344.00 | 325.50 | 332.50 | 323.93 | 1,397,378 |
| Feb 29, 2024 | 315.50 | 345.50 | 299.00 | 334.50 | 325.88 | 2,346,911 |
| Feb 28, 2024 | 315.00 | 315.00 | 300.00 | 300.00 | 292.27 | 692,107 |
| Feb 27, 2024 | 320.50 | 325.00 | 309.50 | 309.50 | 301.52 | 300,903 |
| Feb 26, 2024 | 316.50 | 324.32 | 313.50 | 319.50 | 311.26 | 330,775 |
| Feb 23, 2024 | 307.00 | 316.00 | 305.38 | 316.00 | 307.85 | 376,293 |
| Feb 22, 2024 | 300.00 | 311.50 | 296.00 | 309.00 | 301.03 | 452,001 |
| Feb 21, 2024 | 290.00 | 298.50 | 290.00 | 295.00 | 287.39 | 268,149 |
| Feb 20, 2024 | 300.50 | 309.00 | 298.00 | 298.00 | 290.32 | 265,077 |
| Feb 19, 2024 | 305.00 | 309.00 | 300.94 | 306.50 | 298.60 | 152,486 |
| Feb 16, 2024 | 303.00 | 307.50 | 298.50 | 303.00 | 295.19 | 664,719 |
| Feb 15, 2024 | 295.00 | 301.87 | 289.46 | 297.50 | 289.83 | 192,339 |
| Feb 14, 2024 | 293.00 | 306.00 | 290.81 | 293.00 | 285.45 | 317,020 |
| Feb 13, 2024 | 298.00 | 302.50 | 291.00 | 295.50 | 287.88 | 217,130 |
| Feb 12, 2024 | 297.00 | 300.50 | 294.00 | 297.50 | 289.83 | 786,345 |
| Feb 9, 2024 | 290.00 | 298.50 | 290.00 | 295.00 | 287.39 | 148,721 |
| Feb 8, 2024 | 296.00 | 300.50 | 287.00 | 297.50 | 289.83 | 230,898 |
| Feb 7, 2024 | 295.00 | 302.50 | 288.00 | 291.50 | 283.98 | 293,303 |
| Feb 6, 2024 | 297.50 | 302.80 | 297.00 | 299.00 | 291.29 | 787,165 |
| Feb 5, 2024 | 310.50 | 314.50 | 297.00 | 298.50 | 290.80 | 1,118,224 |
| Feb 2, 2024 | 325.00 | 325.00 | 307.00 | 308.50 | 300.55 | 570,430 |
| Feb 1, 2024 | 325.50 | 332.50 | 315.50 | 316.50 | 308.34 | 2,338,532 |
| Jan 31, 2024 | 317.00 | 330.50 | 313.00 | 328.50 | 320.03 | 838,239 |
| Jan 30, 2024 | 319.00 | 319.00 | 308.00 | 313.00 | 304.93 | 532,404 |
Related Tickers
BWO.OL BW Offshore Limited
31.80
+4.26%
GMS.L Gulf Marine Services PLC
17.65
-3.29%
HAL.HA Halliburton Co
25.35
-0.78%
68V.F Baker Hughes Company
42.86
+2.13%
0MSJ.IL TGS ASA
113.35
-2.20%
SLL.SG Schoeller-Bleckmann Oilfield Equipment AG
34.50
+0.58%
TGC.SG TGS ASA
9.65
-1.28%
SBOEF Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
49.60
0.00%
POS.L Plexus Holdings plc
8.85
+2.31%
68F.MU Technip Energies N.V.
26.98
-1.46%