7,360.00
-240.00
(-3.16%)
At close: January 17 at 5:15:01 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 17, 2025 | 7,530.00 | 7,600.00 | 7,300.00 | 7,360.00 | 7,360.00 | 46,980 |
Jan 16, 2025 | 7,460.00 | 7,600.00 | 7,420.00 | 7,600.00 | 7,600.00 | 5,741 |
Jan 15, 2025 | 7,650.00 | 7,640.00 | 7,420.00 | 7,480.00 | 7,480.00 | 5,846 |
Jan 14, 2025 | 7,600.00 | 7,648.00 | 7,307.20 | 7,500.00 | 7,500.00 | 21,244 |
Jan 13, 2025 | 7,900.00 | 8,000.00 | 7,425.00 | 7,560.00 | 7,560.00 | 15,786 |
Jan 10, 2025 | 8,050.00 | 8,080.00 | 7,730.00 | 7,860.00 | 7,860.00 | 15,751 |
Jan 9, 2025 | 8,380.00 | 8,370.00 | 8,025.00 | 8,100.00 | 8,100.00 | 10,401 |
Jan 8, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,320.00 | 8,320.00 | 6,376 |
Jan 7, 2025 | 8,650.00 | 8,800.00 | 8,400.00 | 8,460.00 | 8,460.00 | 7,441 |
Jan 6, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,560 |
Jan 3, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,660.00 | 7,017 |
Jan 2, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,620.00 | 8,620.00 | 5,242 |
Dec 31, 2024 | 8,500.00 | 8,674.00 | 8,425.25 | 8,450.00 | 8,450.00 | 2,007 |
Dec 30, 2024 | 8,500.00 | 8,600.00 | 8,440.00 | 8,580.00 | 8,580.00 | 4,337 |
Dec 27, 2024 | 8,620.00 | 8,680.00 | 8,400.00 | 8,500.00 | 8,500.00 | 6,171 |
Dec 24, 2024 | 8,620.00 | 8,680.00 | 8,575.00 | 8,660.00 | 8,660.00 | 6,121 |
Dec 23, 2024 | 8,540.00 | 8,680.00 | 8,400.00 | 8,620.00 | 8,620.00 | 4,094 |
Dec 20, 2024 | 8,640.00 | 8,762.65 | 8,480.00 | 8,580.00 | 8,580.00 | 21,045 |
Dec 19, 2024 | 8,690.00 | 8,778.20 | 8,500.00 | 8,620.00 | 8,620.00 | 8,453 |
Dec 18, 2024 | 8,700.00 | 8,800.00 | 8,600.00 | 8,760.00 | 8,760.00 | 7,073 |
Dec 17, 2024 | 8,640.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 9,717 |
Dec 16, 2024 | 8,550.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 11,445 |
Dec 13, 2024 | 8,650.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,954 |
Dec 12, 2024 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 8,499 |
Dec 11, 2024 | 8,650.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 6,245 |
Dec 10, 2024 | 8,400.00 | 8,780.00 | 8,385.00 | 8,700.00 | 8,700.00 | 10,931 |
Dec 9, 2024 | 8,450.00 | 8,560.00 | 8,340.00 | 8,420.00 | 8,420.00 | 8,696 |
Dec 6, 2024 | 8,450.00 | 8,540.00 | 8,360.00 | 8,400.00 | 8,400.00 | 8,428 |
Dec 5, 2024 | 8,460.00 | 8,560.00 | 8,360.00 | 8,480.00 | 8,480.00 | 18,259 |
Dec 4, 2024 | 8,450.00 | 8,560.00 | 8,360.00 | 8,460.00 | 8,460.00 | 13,252 |
Dec 3, 2024 | 8,450.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 16,735 |
Dec 2, 2024 | 8,450.00 | 8,600.00 | 8,300.00 | 8,380.00 | 8,380.00 | 13,024 |
Nov 29, 2024 | 8,450.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 10,957 |
Nov 28, 2024 | 8,580.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2,750 |
Nov 27, 2024 | 8,600.00 | 8,700.00 | 8,420.00 | 8,420.00 | 8,420.00 | 23,509 |
Nov 26, 2024 | 8,460.00 | 8,650.00 | 8,360.00 | 8,600.00 | 8,600.00 | 30,444 |
Nov 25, 2024 | 8,700.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 52,978 |
Nov 22, 2024 | 8,750.00 | 8,808.00 | 8,600.00 | 8,660.00 | 8,660.00 | 12,838 |
Nov 21, 2024 | 8,980.00 | 9,040.00 | 8,655.67 | 8,760.00 | 8,760.00 | 16,536 |
Nov 20, 2024 | 9,110.00 | 9,155.00 | 8,820.00 | 9,000.00 | 9,000.00 | 33,033 |
Nov 19, 2024 | 8,920.00 | 9,160.00 | 8,820.00 | 9,100.00 | 9,100.00 | 23,369 |
Nov 18, 2024 | 8,520.00 | 9,200.00 | 8,200.00 | 9,060.00 | 9,060.00 | 108,216 |
Nov 15, 2024 | 10,175.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 55,932 |
Nov 14, 2024 | 10,010.00 | 10,300.00 | 9,820.00 | 10,200.00 | 10,200.00 | 19,513 |
Nov 13, 2024 | 9,950.00 | 10,300.00 | 9,925.00 | 10,300.00 | 10,300.00 | 6,830 |
Nov 12, 2024 | 9,950.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 12,095 |
Nov 11, 2024 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 11,728 |
Nov 8, 2024 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 5,499 |
Nov 7, 2024 | 9,650.00 | 9,840.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2,789 |
Nov 6, 2024 | 9,350.00 | 9,800.00 | 9,302.00 | 9,700.00 | 9,700.00 | 19,865 |
Nov 5, 2024 | 9,570.00 | 9,600.00 | 9,300.00 | 9,360.00 | 9,360.00 | 25,056 |
Nov 4, 2024 | 9,410.00 | 9,600.00 | 9,320.00 | 9,500.00 | 9,500.00 | 20,725 |
Nov 1, 2024 | 9,650.00 | 9,700.00 | 9,340.00 | 9,380.00 | 9,380.00 | 30,296 |
Oct 31, 2024 | 9,200.00 | 9,865.00 | 9,100.00 | 9,560.00 | 9,560.00 | 22,756 |
Oct 30, 2024 | 8,650.00 | 9,380.00 | 8,500.00 | 9,200.00 | 9,200.00 | 26,116 |
Oct 29, 2024 | 8,550.00 | 8,700.00 | 8,400.00 | 8,680.00 | 8,680.00 | 7,496 |
Oct 28, 2024 | 8,360.00 | 8,618.18 | 8,300.00 | 8,600.00 | 8,600.00 | 16,995 |
Oct 25, 2024 | 8,620.00 | 8,595.00 | 8,300.00 | 8,340.00 | 8,340.00 | 19,470 |
Oct 24, 2024 | 8,850.00 | 8,900.00 | 8,565.00 | 8,580.00 | 8,580.00 | 9,005 |
Oct 23, 2024 | 8,800.00 | 8,998.00 | 8,765.00 | 8,840.00 | 8,840.00 | 7,272 |
Oct 22, 2024 | 8,500.00 | 9,000.00 | 8,466.00 | 9,000.00 | 9,000.00 | 12,533 |
Oct 21, 2024 | 8,900.00 | 9,000.00 | 8,410.00 | 8,600.00 | 8,600.00 | 17,254 |
Oct 18, 2024 | 9,050.00 | 9,100.00 | 8,800.00 | 8,840.00 | 8,840.00 | 15,170 |
Oct 17, 2024 | 9,150.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 21,424 |
Oct 16, 2024 | 9,300.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | 22,240 |
Oct 15, 2024 | 9,440.00 | 9,500.00 | 9,270.00 | 9,300.00 | 9,300.00 | 22,310 |
Oct 14, 2024 | 9,300.00 | 9,500.00 | 9,160.00 | 9,160.00 | 9,160.00 | 3,502 |
Oct 11, 2024 | 9,430.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,400.00 | 14,663 |
Oct 10, 2024 | 29.70 Dividend | |||||
Oct 10, 2024 | 9,290.00 | 9,500.00 | 9,299.80 | 9,500.00 | 9,500.00 | 14,500 |
Oct 9, 2024 | 9,750.00 | 9,880.00 | 9,300.00 | 9,500.00 | 9,470.30 | 5,137 |
Oct 8, 2024 | 9,800.00 | 9,900.00 | 9,500.00 | 9,640.00 | 9,609.86 | 6,039 |
Oct 7, 2024 | 9,790.00 | 9,980.00 | 9,650.00 | 9,700.00 | 9,669.67 | 25,150 |
Oct 4, 2024 | 9,770.00 | 9,980.00 | 9,600.00 | 9,800.00 | 9,769.36 | 11,558 |
Oct 3, 2024 | 9,570.00 | 9,980.00 | 9,480.00 | 9,920.00 | 9,888.99 | 25,642 |
Oct 2, 2024 | 9,520.00 | 9,600.00 | 9,440.00 | 9,580.00 | 9,550.05 | 11,469 |
Oct 1, 2024 | 9,550.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,569.99 | 57,533 |
Sep 30, 2024 | 9,400.00 | 9,860.00 | 9,300.00 | 9,860.00 | 9,829.17 | 37,481 |
Sep 27, 2024 | 9,610.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,470.30 | 46,479 |
Sep 26, 2024 | 9,860.00 | 10,000.00 | 9,580.00 | 9,700.00 | 9,669.67 | 203,473 |
Sep 25, 2024 | 9,850.00 | 10,000.00 | 9,703.00 | 9,900.00 | 9,869.05 | 5,958 |
Sep 24, 2024 | 10,000.00 | 10,100.00 | 9,800.00 | 9,940.00 | 9,908.92 | 8,689 |
Sep 23, 2024 | 10,035.00 | 10,100.00 | 9,740.00 | 9,740.00 | 9,709.55 | 5,250 |
Sep 20, 2024 | 9,920.00 | 10,100.00 | 9,840.00 | 10,100.00 | 10,068.42 | 8,051 |
Sep 19, 2024 | 10,175.00 | 10,200.00 | 9,830.00 | 9,860.00 | 9,829.17 | 29,995 |
Sep 18, 2024 | 10,475.00 | 10,556.33 | 10,300.00 | 10,300.00 | 10,267.80 | 8,782 |
Sep 17, 2024 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,367.49 | 14,739 |
Sep 16, 2024 | 10,500.00 | 10,700.00 | 10,402.00 | 10,700.00 | 10,666.55 | 3,544 |
Sep 13, 2024 | 10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,766.24 | 50,130 |
Sep 12, 2024 | 10,575.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,367.49 | 2,461 |
Sep 11, 2024 | 10,600.00 | 10,606.09 | 10,550.00 | 10,550.00 | 10,517.02 | 4,353 |
Sep 10, 2024 | 10,600.00 | 10,600.00 | 10,050.00 | 10,550.00 | 10,517.02 | 15,484 |
Sep 9, 2024 | 10,725.00 | 10,790.00 | 10,550.00 | 10,600.00 | 10,566.86 | 2,248 |
Sep 6, 2024 | 10,900.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,616.71 | 11,323 |
Sep 5, 2024 | 11,000.00 | 11,050.00 | 10,600.00 | 10,900.00 | 10,865.92 | 18,334 |
Sep 4, 2024 | 10,775.00 | 11,225.00 | 10,700.00 | 11,100.00 | 11,065.30 | 6,672 |
Sep 3, 2024 | 10,300.00 | 10,800.00 | 10,240.00 | 10,800.00 | 10,766.24 | 8,287 |
Sep 2, 2024 | 10,300.00 | 10,500.00 | 10,188.00 | 10,250.00 | 10,217.96 | 3,271 |
Aug 30, 2024 | 10,350.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,417.33 | 6,832 |
Aug 29, 2024 | 10,625.00 | 10,750.00 | 10,104.00 | 10,250.00 | 10,217.96 | 9,461 |
Aug 28, 2024 | 10,350.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,417.33 | 3,947 |
Aug 27, 2024 | 10,450.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,417.33 | 5,072 |
Aug 23, 2024 | 10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,467.17 | 33,532 |
Aug 22, 2024 | 10,450.00 | 10,600.00 | 10,306.99 | 10,450.00 | 10,417.33 | 6,398 |
Aug 21, 2024 | 10,475.00 | 10,600.00 | 10,395.00 | 10,600.00 | 10,566.86 | 2,774 |
Aug 20, 2024 | 10,575.00 | 10,650.00 | 10,425.00 | 10,550.00 | 10,517.02 | 3,791 |
Aug 19, 2024 | 10,400.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,566.86 | 8,954 |
Aug 16, 2024 | 10,350.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,766.24 | 3,394 |
Aug 15, 2024 | 10,375.00 | 10,500.00 | 10,203.00 | 10,450.00 | 10,417.33 | 13,918 |
Aug 14, 2024 | 10,025.00 | 10,250.00 | 10,015.00 | 10,150.00 | 10,118.27 | 4,655 |
Aug 13, 2024 | 9,975.00 | 10,150.00 | 9,935.00 | 10,050.00 | 10,018.58 | 5,872 |
Aug 12, 2024 | 10,125.00 | 10,130.00 | 9,915.00 | 10,000.00 | 9,968.74 | 6,425 |
Aug 9, 2024 | 10,075.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,068.42 | 10,342 |
Aug 8, 2024 | 10,020.00 | 10,150.00 | 9,700.00 | 10,000.00 | 9,968.74 | 20,041 |
Aug 7, 2024 | 9,750.00 | 10,200.00 | 9,775.00 | 10,100.00 | 10,068.42 | 20,317 |
Aug 6, 2024 | 9,620.00 | 9,800.00 | 9,420.00 | 9,800.00 | 9,769.36 | 20,876 |
Aug 5, 2024 | 9,500.00 | 9,800.00 | 9,260.00 | 9,440.00 | 9,410.49 | 7,574 |
Aug 2, 2024 | 9,640.00 | 9,930.13 | 9,580.00 | 9,800.00 | 9,769.36 | 37,343 |
Aug 1, 2024 | 9,850.00 | 10,000.00 | 9,620.00 | 9,700.00 | 9,669.67 | 14,150 |
Jul 31, 2024 | 9,840.00 | 10,000.00 | 9,680.00 | 9,900.00 | 9,869.05 | 17,429 |
Jul 30, 2024 | 9,910.00 | 10,250.00 | 9,876.00 | 9,960.00 | 9,928.86 | 21,485 |
Jul 29, 2024 | 9,600.00 | 10,000.00 | 9,540.00 | 9,960.00 | 9,928.86 | 7,514 |
Jul 26, 2024 | 9,250.00 | 9,800.00 | 9,260.00 | 9,660.00 | 9,629.80 | 53,114 |
Jul 25, 2024 | 10,200.00 | 10,325.00 | 9,000.00 | 9,280.00 | 9,250.99 | 175,876 |
Jul 24, 2024 | 11,350.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,264.67 | 2,231 |
Jul 23, 2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,314.52 | 7,403 |
Jul 22, 2024 | 11,475.00 | 11,597.50 | 11,200.00 | 11,250.00 | 11,214.83 | 7,504 |
Jul 19, 2024 | 11,525.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,464.05 | 4,031 |
Jul 18, 2024 | 11,300.00 | 11,650.00 | 11,200.00 | 11,550.00 | 11,513.89 | 27,302 |
Jul 17, 2024 | 11,025.00 | 11,390.00 | 10,960.00 | 11,350.00 | 11,314.52 | 2,976 |
Jul 16, 2024 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,965.61 | 6,207 |
Jul 15, 2024 | 11,100.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,566.86 | 2,540 |
Jul 12, 2024 | 11,275.00 | 11,350.00 | 11,000.00 | 11,000.00 | 10,965.61 | 31,221 |
Jul 11, 2024 | 11,250.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,314.52 | 9,993 |
Jul 10, 2024 | 11,075.00 | 11,300.00 | 11,000.00 | 11,250.00 | 11,214.83 | 17,047 |
Jul 9, 2024 | 11,050.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,264.67 | 6,589 |
Jul 8, 2024 | 10,850.00 | 11,000.00 | 10,816.00 | 11,000.00 | 10,965.61 | 14,450 |
Jul 5, 2024 | 10,600.00 | 10,950.00 | 10,660.00 | 10,850.00 | 10,816.08 | 9,929 |
Jul 4, 2024 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,517.02 | 3,076 |
Jul 3, 2024 | 10,525.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,467.17 | 6,229 |
Jul 2, 2024 | 10,150.00 | 10,700.00 | 10,212.50 | 10,350.00 | 10,317.64 | 12,902 |
Jul 1, 2024 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,168.11 | 5,033 |
Jun 28, 2024 | 10,075.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,118.27 | 41,750 |
Jun 27, 2024 | 9,600.00 | 10,150.00 | 9,625.00 | 10,100.00 | 10,068.42 | 51,718 |
Jun 26, 2024 | 9,200.00 | 9,680.00 | 9,122.00 | 9,660.00 | 9,629.80 | 5,466 |
Jun 25, 2024 | 9,260.00 | 9,360.00 | 9,000.00 | 9,200.00 | 9,171.24 | 107,991 |
Jun 24, 2024 | 9,650.00 | 9,800.00 | 9,162.00 | 9,180.00 | 9,151.30 | 14,808 |
Jun 21, 2024 | 9,750.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,370.61 | 6,888 |
Jun 20, 2024 | 9,950.00 | 9,990.00 | 9,741.60 | 9,760.00 | 9,729.49 | 11,692 |
Jun 19, 2024 | 10,050.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,869.05 | 21,807 |
Jun 18, 2024 | 9,860.00 | 10,200.00 | 9,834.00 | 10,050.00 | 10,018.58 | 11,771 |
Jun 17, 2024 | 10,035.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,869.05 | 2,612 |
Jun 14, 2024 | 10,085.00 | 10,150.00 | 9,920.00 | 10,150.00 | 10,118.27 | 5,074 |
Jun 13, 2024 | 10,035.00 | 10,200.00 | 9,920.00 | 10,050.00 | 10,018.58 | 8,022 |
Jun 12, 2024 | 10,175.00 | 10,150.00 | 9,848.00 | 10,000.00 | 9,968.74 | 6,093 |
Jun 11, 2024 | 10,425.00 | 10,550.00 | 10,150.00 | 10,150.00 | 10,118.27 | 5,514 |
Jun 10, 2024 | 10,075.00 | 10,550.00 | 10,080.00 | 10,350.00 | 10,317.64 | 4,522 |
Jun 7, 2024 | 10,750.00 | 10,900.00 | 10,201.50 | 10,400.00 | 10,367.49 | 9,431 |
Jun 6, 2024 | 68.00 Dividend | |||||
Jun 6, 2024 | 10,775.00 | 10,787.80 | 10,600.00 | 10,650.00 | 10,616.71 | 3,699 |
Jun 5, 2024 | 10,650.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,598.76 | 6,284 |
Jun 4, 2024 | 10,900.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,400.65 | 12,805 |
Jun 3, 2024 | 11,400.00 | 11,580.00 | 10,800.00 | 10,900.00 | 10,796.87 | 4,658 |
May 31, 2024 | 11,250.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,094.03 | 10,100 |
May 30, 2024 | 11,325.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,193.08 | 4,961 |
May 29, 2024 | 11,375.00 | 11,540.00 | 11,150.00 | 11,300.00 | 11,193.08 | 9,865 |
May 28, 2024 | 11,350.00 | 11,590.00 | 11,300.00 | 11,400.00 | 11,292.14 | 6,265 |
May 24, 2024 | 11,200.00 | 11,500.00 | 11,105.00 | 11,500.00 | 11,391.19 | 4,147 |
May 23, 2024 | 10,950.00 | 11,340.00 | 10,950.00 | 11,300.00 | 11,193.08 | 43,016 |
May 22, 2024 | 10,775.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,796.87 | 3,918 |
May 21, 2024 | 11,075.00 | 10,975.00 | 10,612.50 | 10,800.00 | 10,697.81 | 55,476 |
May 20, 2024 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,539.77 | 5,292 |
May 17, 2024 | 11,725.00 | 12,000.00 | 11,601.00 | 11,650.00 | 11,539.77 | 4,594 |
May 16, 2024 | 11,775.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,539.77 | 33,652 |
May 15, 2024 | 11,900.00 | 12,250.00 | 11,650.00 | 11,800.00 | 11,688.35 | 2,893 |
May 14, 2024 | 11,950.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,134.09 | 7,601 |
May 13, 2024 | 11,775.00 | 12,200.00 | 11,700.00 | 12,000.00 | 11,886.46 | 15,268 |
May 10, 2024 | 11,550.00 | 12,000.00 | 11,501.00 | 12,000.00 | 11,886.46 | 7,920 |
May 9, 2024 | 11,425.00 | 11,750.00 | 11,336.97 | 11,750.00 | 11,638.83 | 6,480 |
May 8, 2024 | 11,350.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,292.14 | 18,397 |
May 7, 2024 | 11,350.00 | 11,490.00 | 11,200.00 | 11,300.00 | 11,193.08 | 9,296 |
May 3, 2024 | 11,275.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,094.03 | 7,050 |
May 2, 2024 | 11,150.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,193.08 | 5,046 |
May 1, 2024 | 11,150.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,094.03 | 1,570 |
Apr 30, 2024 | 11,125.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,094.03 | 8,443 |
Apr 29, 2024 | 11,050.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,094.03 | 10,673 |
Apr 26, 2024 | 10,975.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,044.50 | 1,427 |
Apr 25, 2024 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,796.87 | 2,846 |
Apr 24, 2024 | 10,950.00 | 11,150.00 | 10,800.00 | 10,900.00 | 10,796.87 | 10,115 |
Apr 23, 2024 | 10,725.00 | 11,100.00 | 10,650.00 | 11,000.00 | 10,895.92 | 9,551 |
Apr 22, 2024 | 10,925.00 | 11,100.00 | 10,450.00 | 10,450.00 | 10,351.13 | 2,734 |
Apr 19, 2024 | 10,975.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,697.81 | 7,760 |
Apr 18, 2024 | 10,850.00 | 11,050.00 | 10,837.50 | 10,950.00 | 10,846.40 | 36,268 |
Apr 17, 2024 | 11,075.00 | 11,087.50 | 10,800.00 | 10,950.00 | 10,846.40 | 21,231 |
Apr 16, 2024 | 11,175.00 | 11,260.50 | 10,900.00 | 10,900.00 | 10,796.87 | 14,392 |
Apr 15, 2024 | 11,350.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,242.61 | 44,517 |
Apr 12, 2024 | 11,250.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,391.19 | 9,198 |
Apr 11, 2024 | 11,100.00 | 11,320.00 | 11,000.00 | 11,300.00 | 11,193.08 | 7,078 |
Apr 10, 2024 | 10,925.00 | 11,200.00 | 10,817.30 | 11,200.00 | 11,094.03 | 7,392 |
Apr 9, 2024 | 11,125.00 | 11,250.00 | 10,800.00 | 11,100.00 | 10,994.98 | 7,728 |
Apr 8, 2024 | 10,675.00 | 11,150.00 | 10,500.00 | 11,000.00 | 10,895.92 | 7,918 |
Apr 5, 2024 | 10,675.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,648.29 | 4,837 |
Apr 4, 2024 | 10,475.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,598.76 | 4,471 |
Apr 3, 2024 | 10,650.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,351.13 | 6,959 |
Apr 2, 2024 | 10,225.00 | 10,850.00 | 10,100.00 | 10,600.00 | 10,499.71 | 9,412 |
Mar 28, 2024 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,103.49 | 14,735 |
Mar 27, 2024 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,202.54 | 21,816 |
Mar 26, 2024 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,301.60 | 20,877 |
Mar 25, 2024 | 10,925.00 | 10,944.00 | 10,000.00 | 10,200.00 | 10,103.49 | 15,955 |
Mar 22, 2024 | 11,150.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,796.87 | 7,932 |
Mar 21, 2024 | 11,150.00 | 11,300.00 | 10,560.00 | 11,200.00 | 11,094.03 | 66,603 |
Mar 20, 2024 | 11,225.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,490.25 | 4,977 |
Mar 19, 2024 | 11,400.00 | 11,400.00 | 10,450.00 | 11,350.00 | 11,242.61 | 11,999 |
Mar 18, 2024 | 11,375.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,292.14 | 8,129 |
Mar 15, 2024 | 11,725.00 | 11,725.00 | 11,300.00 | 11,500.00 | 11,391.19 | 8,054 |
Mar 14, 2024 | 11,775.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,589.30 | 107,341 |
Mar 13, 2024 | 11,550.00 | 11,897.50 | 11,502.00 | 11,800.00 | 11,688.35 | 14,570 |
Mar 12, 2024 | 11,350.00 | 11,599.00 | 11,200.00 | 11,500.00 | 11,391.19 | 3,484 |
Mar 11, 2024 | 11,275.00 | 11,546.50 | 11,150.00 | 11,400.00 | 11,292.14 | 16,303 |
Mar 8, 2024 | 11,150.00 | 11,399.00 | 11,000.00 | 11,350.00 | 11,242.61 | 17,303 |
Mar 7, 2024 | 11,175.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,094.03 | 79,672 |
Mar 6, 2024 | 10,850.00 | 11,300.00 | 10,697.33 | 11,150.00 | 11,044.50 | 6,663 |
Mar 5, 2024 | 10,700.00 | 11,000.00 | 10,607.35 | 10,950.00 | 10,846.40 | 3,015 |
Mar 4, 2024 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,598.76 | 8,387 |
Mar 1, 2024 | 10,450.00 | 10,800.00 | 10,200.00 | 10,650.00 | 10,549.23 | 9,840 |
Feb 29, 2024 | 10,375.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,598.76 | 29,285 |
Feb 28, 2024 | 10,500.00 | 10,700.00 | 10,265.00 | 10,550.00 | 10,450.18 | 10,931 |
Feb 27, 2024 | 10,450.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,598.76 | 6,019 |
Feb 26, 2024 | 10,275.00 | 10,589.50 | 10,250.00 | 10,450.00 | 10,351.13 | 10,009 |
Feb 23, 2024 | 10,175.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,301.60 | 12,428 |
Feb 22, 2024 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,053.96 | 5,337 |
Feb 21, 2024 | 10,325.00 | 10,325.00 | 10,000.00 | 10,150.00 | 10,053.96 | 17,445 |
Feb 20, 2024 | 10,125.00 | 10,400.00 | 10,110.00 | 10,300.00 | 10,202.54 | 5,391 |
Feb 19, 2024 | 10,150.00 | 10,250.00 | 10,002.50 | 10,200.00 | 10,103.49 | 1,641 |
Feb 16, 2024 | 9,960.00 | 10,500.00 | 9,970.00 | 10,250.00 | 10,153.02 | 11,000 |
Feb 15, 2024 | 9,840.00 | 10,000.00 | 9,851.25 | 9,980.00 | 9,885.57 | 4,060 |
Feb 14, 2024 | 9,850.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,746.90 | 25,300 |
Feb 13, 2024 | 9,800.00 | 9,980.00 | 9,761.40 | 9,860.00 | 9,766.71 | 3,279 |
Feb 12, 2024 | 9,650.00 | 9,940.00 | 9,637.59 | 9,800.00 | 9,707.28 | 3,255 |
Feb 9, 2024 | 9,590.00 | 9,800.00 | 9,503.00 | 9,800.00 | 9,707.28 | 1,726 |
Feb 8, 2024 | 9,600.00 | 9,775.00 | 9,500.00 | 9,640.00 | 9,548.79 | 3,007 |
Feb 7, 2024 | 9,650.00 | 9,698.00 | 9,502.00 | 9,620.00 | 9,528.98 | 3,703 |
Feb 6, 2024 | 9,570.00 | 9,860.00 | 9,440.00 | 9,700.00 | 9,608.22 | 7,949 |
Feb 5, 2024 | 9,650.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,608.22 | 4,015 |
Feb 2, 2024 | 9,550.00 | 9,675.00 | 9,400.00 | 9,480.00 | 9,390.30 | 4,922 |
Feb 1, 2024 | 9,600.00 | 9,700.00 | 9,460.00 | 9,500.00 | 9,410.11 | 5,785 |
Jan 31, 2024 | 9,410.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,112.95 | 8,239 |
Jan 30, 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,420.00 | 9,330.87 | 15,506 |
Jan 29, 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,440.00 | 9,350.68 | 4,615 |
Jan 26, 2024 | 9,500.00 | 9,556.00 | 9,362.80 | 9,380.00 | 9,291.25 | 4,851 |
Jan 25, 2024 | 9,380.00 | 9,700.00 | 9,360.00 | 9,600.00 | 9,509.17 | 7,295 |
Jan 24, 2024 | 9,440.00 | 9,460.00 | 9,301.60 | 9,400.00 | 9,311.06 | 5,075 |
Jan 23, 2024 | 9,460.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,410.11 | 3,755 |
Jan 22, 2024 | 9,550.00 | 9,560.00 | 9,420.00 | 9,500.00 | 9,410.11 | 6,338 |
Jan 19, 2024 | 9,450.00 | 9,600.00 | 9,430.00 | 9,500.00 | 9,410.11 | 5,690 |
Jan 18, 2024 | 9,350.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,410.11 | 9,604 |
Jan 17, 2024 | 9,490.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,212.01 | 3,551 |
Related Tickers
SDI.L SDI Group plc
53.00
0.00%
NORBT.OL Norbit ASA
93.00
-0.32%
BMI Badger Meter, Inc.
215.17
+0.57%
SXS.L Spectris plc
2,708.00
+2.03%
SRT.L SRT Marine Systems plc
51.00
+7.37%
RSW.L Renishaw plc
3,375.00
+0.75%
HEXA-B.ST Hexagon AB (publ)
112.95
+1.76%
TDY Teledyne Technologies Incorporated
473.89
+0.38%
CGNX Cognex Corporation
39.73
+0.94%
6951.T JEOL Ltd.
5,620.00
-0.27%