108.00
+20.50
+(23.43%)
At close: 4:45:46 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 85.30 | 108.00 | 82.97 | 108.00 | 108.00 | 295,951 |
| Apr 14, 2025 | 93.00 | 95.00 | 86.00 | 87.50 | 87.50 | 131,251 |
| Apr 11, 2025 | 92.00 | 95.90 | 90.00 | 93.00 | 93.00 | 67,975 |
| Apr 10, 2025 | 91.00 | 98.00 | 90.00 | 92.00 | 92.00 | 185,832 |
| Apr 9, 2025 | 97.00 | 100.00 | 85.50 | 88.50 | 88.50 | 100,664 |
| Apr 8, 2025 | 98.50 | 101.00 | 95.05 | 100.00 | 100.00 | 65,397 |
| Apr 7, 2025 | 98.00 | 100.00 | 88.50 | 94.60 | 94.60 | 368,993 |
| Apr 4, 2025 | 117.50 | 120.00 | 100.00 | 103.50 | 103.50 | 302,639 |
| Apr 3, 2025 | 112.50 | 122.90 | 110.00 | 117.50 | 117.50 | 225,530 |
| Apr 2, 2025 | 124.50 | 128.19 | 110.00 | 112.50 | 112.50 | 220,331 |
| Apr 1, 2025 | 124.50 | 129.00 | 115.00 | 124.50 | 124.50 | 437,093 |
| Mar 31, 2025 | 119.00 | 135.00 | 118.00 | 124.50 | 124.50 | 487,807 |
| Mar 28, 2025 | 109.50 | 120.00 | 105.00 | 119.00 | 119.00 | 777,670 |
| Mar 27, 2025 | 86.50 | 120.00 | 85.00 | 104.00 | 104.00 | 930,124 |
| Mar 26, 2025 | 81.00 | 87.00 | 80.00 | 86.50 | 86.50 | 323,059 |
| Mar 25, 2025 | 81.00 | 81.90 | 78.40 | 78.40 | 78.40 | 83,435 |
| Mar 24, 2025 | 83.00 | 83.00 | 80.10 | 81.00 | 81.00 | 42,603 |
| Mar 21, 2025 | 79.00 | 85.00 | 78.30 | 82.00 | 82.00 | 157,059 |
| Mar 20, 2025 | 78.00 | 79.40 | 77.00 | 79.00 | 79.00 | 44,109 |
| Mar 19, 2025 | 79.50 | 81.00 | 77.00 | 78.00 | 78.00 | 26,550 |
| Mar 18, 2025 | 79.00 | 82.00 | 76.00 | 79.50 | 79.50 | 191,191 |
| Mar 17, 2025 | 82.50 | 84.00 | 78.13 | 79.00 | 79.00 | 146,433 |
| Mar 14, 2025 | 77.00 | 86.00 | 77.75 | 82.50 | 82.50 | 406,293 |
| Mar 13, 2025 | 70.00 | 82.00 | 70.07 | 77.00 | 77.00 | 472,959 |
| Mar 12, 2025 | 67.00 | 70.10 | 65.00 | 70.00 | 70.00 | 145,554 |
| Mar 11, 2025 | 66.00 | 70.00 | 65.00 | 70.00 | 70.00 | 202,733 |
| Mar 10, 2025 | 57.00 | 66.90 | 57.26 | 66.00 | 66.00 | 223,173 |
| Mar 7, 2025 | 57.50 | 58.00 | 50.50 | 57.00 | 57.00 | 1,591,545 |
| Mar 6, 2025 | 61.50 | 63.80 | 59.80 | 60.50 | 60.50 | 243,070 |
| Mar 5, 2025 | 59.00 | 62.00 | 59.00 | 61.50 | 61.50 | 190,369 |
| Mar 4, 2025 | 56.00 | 59.32 | 55.00 | 59.00 | 59.00 | 233,683 |
| Mar 3, 2025 | 53.50 | 57.00 | 54.00 | 56.00 | 56.00 | 430,630 |
| Feb 28, 2025 | 57.50 | 58.00 | 52.00 | 55.00 | 55.00 | 907,321 |
| Feb 27, 2025 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | 113,557 |
| Feb 26, 2025 | 58.00 | 58.37 | 57.00 | 57.50 | 57.50 | 102,862 |
| Feb 25, 2025 | 60.50 | 60.25 | 57.00 | 58.00 | 58.00 | 75,080 |
| Feb 24, 2025 | 62.50 | 62.00 | 59.80 | 59.80 | 59.80 | 151,142 |
| Feb 21, 2025 | 63.50 | 64.00 | 62.00 | 62.50 | 62.50 | 64,270 |
| Feb 20, 2025 | 61.50 | 64.00 | 61.00 | 63.50 | 63.50 | 776,236 |
| Feb 19, 2025 | 67.00 | 67.88 | 60.00 | 62.00 | 62.00 | 421,382 |
| Feb 18, 2025 | 70.50 | 68.25 | 64.00 | 64.00 | 64.00 | 191,818 |
| Feb 17, 2025 | 71.00 | 71.10 | 69.00 | 70.50 | 70.50 | 22,653 |
| Feb 14, 2025 | 72.50 | 73.00 | 69.15 | 71.00 | 71.00 | 152,240 |
| Feb 13, 2025 | 74.50 | 74.80 | 72.50 | 72.50 | 72.50 | 26,332 |
| Feb 12, 2025 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 66,054 |
| Feb 11, 2025 | 75.00 | 81.00 | 65.00 | 74.50 | 74.50 | 178,221 |
| Feb 10, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 27,988 |
| Feb 7, 2025 | 72.00 | 75.99 | 71.00 | 75.00 | 75.00 | 121,995 |
| Feb 6, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 103,189 |
| Feb 5, 2025 | 72.00 | 73.00 | 71.10 | 73.00 | 73.00 | 54,821 |
| Feb 4, 2025 | 68.50 | 73.00 | 69.00 | 72.00 | 72.00 | 114,799 |
| Feb 3, 2025 | 67.50 | 69.00 | 66.00 | 68.50 | 68.50 | 60,671 |
| Jan 31, 2025 | 66.50 | 68.60 | 65.20 | 67.50 | 67.50 | 75,599 |
| Jan 30, 2025 | 73.50 | 74.00 | 65.55 | 66.50 | 66.50 | 200,012 |
| Jan 29, 2025 | 73.50 | 75.00 | 72.45 | 73.50 | 73.50 | 57,946 |
| Jan 28, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 14,432 |
| Jan 27, 2025 | 73.00 | 75.00 | 72.00 | 73.50 | 73.50 | 76,472 |
| Jan 24, 2025 | 74.00 | 75.00 | 72.20 | 73.00 | 73.00 | 35,882 |
| Jan 23, 2025 | 71.50 | 75.00 | 70.45 | 74.00 | 74.00 | 70,959 |
| Jan 22, 2025 | 76.50 | 78.00 | 70.00 | 71.50 | 71.50 | 102,594 |
| Jan 21, 2025 | 72.00 | 80.60 | 72.90 | 76.50 | 76.50 | 208,945 |
| Jan 20, 2025 | 66.00 | 73.00 | 64.00 | 72.00 | 72.00 | 189,468 |
| Jan 17, 2025 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 12,560 |
| Jan 16, 2025 | 66.50 | 68.00 | 64.10 | 66.00 | 66.00 | 99,377 |
| Jan 15, 2025 | 65.00 | 66.50 | 62.80 | 66.50 | 66.50 | 115,054 |
| Jan 14, 2025 | 69.00 | 68.00 | 61.00 | 65.00 | 65.00 | 189,064 |
| Jan 13, 2025 | 71.50 | 72.00 | 68.25 | 69.00 | 69.00 | 97,264 |
| Jan 10, 2025 | 71.50 | 73.00 | 68.60 | 71.00 | 71.00 | 67,594 |
| Jan 9, 2025 | 71.50 | 79.00 | 70.00 | 71.50 | 71.50 | 168,418 |
| Jan 8, 2025 | 63.50 | 76.00 | 63.90 | 74.00 | 74.00 | 482,582 |
| Jan 7, 2025 | 59.00 | 64.00 | 58.50 | 63.50 | 63.50 | 191,478 |
| Jan 6, 2025 | 54.50 | 62.00 | 54.00 | 60.00 | 60.00 | 164,135 |
| Jan 3, 2025 | 52.00 | 54.90 | 52.00 | 54.50 | 54.50 | 63,787 |
| Jan 2, 2025 | 49.00 | 53.00 | 49.80 | 52.00 | 52.00 | 65,474 |
| Dec 31, 2024 | 50.50 | 51.45 | 48.00 | 49.00 | 49.00 | 69,134 |
| Dec 30, 2024 | 48.50 | 52.00 | 48.55 | 50.50 | 50.50 | 100,358 |
| Dec 27, 2024 | 48.00 | 50.00 | 46.15 | 48.50 | 48.50 | 18,534 |
| Dec 24, 2024 | 48.50 | 47.39 | 45.60 | 47.00 | 47.00 | 204,749 |
| Dec 23, 2024 | 48.50 | 50.00 | 47.26 | 48.50 | 48.50 | 12,877 |
| Dec 20, 2024 | 49.00 | 50.00 | 47.00 | 48.50 | 48.50 | 54,112 |
| Dec 19, 2024 | 48.50 | 48.40 | 48.40 | 49.00 | 49.00 | 5,857 |
| Dec 18, 2024 | 47.50 | 49.00 | 46.15 | 48.50 | 48.50 | 31,733 |
| Dec 17, 2024 | 47.50 | 48.20 | 46.25 | 47.00 | 47.00 | 46,075 |
| Dec 16, 2024 | 52.00 | 53.00 | 46.20 | 47.50 | 47.50 | 90,149 |
| Dec 13, 2024 | 52.50 | 52.00 | 51.00 | 52.00 | 52.00 | 55,653 |
| Dec 12, 2024 | 54.00 | 56.00 | 52.00 | 52.50 | 52.50 | 108,458 |
| Dec 11, 2024 | 54.50 | 56.00 | 52.11 | 53.00 | 53.00 | 34,601 |
| Dec 10, 2024 | 54.50 | 54.80 | 53.00 | 54.50 | 54.50 | 27,464 |
| Dec 9, 2024 | 55.50 | 56.00 | 54.00 | 54.50 | 54.50 | 6,517 |
| Dec 6, 2024 | 55.50 | 56.00 | 54.00 | 55.50 | 55.50 | 21,965 |
| Dec 5, 2024 | 56.50 | 57.00 | 55.00 | 55.50 | 55.50 | 64,411 |
| Dec 4, 2024 | 56.50 | 57.89 | 55.00 | 56.50 | 56.50 | 177,826 |
| Dec 3, 2024 | 59.00 | 60.00 | 56.33 | 57.00 | 57.00 | 67,622 |
| Dec 2, 2024 | 61.00 | 61.40 | 59.00 | 60.00 | 60.00 | 74,925 |
| Nov 29, 2024 | 63.00 | 63.94 | 60.00 | 61.00 | 61.00 | 150,186 |
| Nov 28, 2024 | 63.00 | 63.72 | 62.00 | 63.00 | 63.00 | 99,640 |
| Nov 27, 2024 | 63.00 | 63.75 | 62.00 | 63.00 | 63.00 | 12,009 |
| Nov 26, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 126,687 |
| Nov 25, 2024 | 62.00 | 66.80 | 62.00 | 66.00 | 66.00 | 165,603 |
| Nov 22, 2024 | 61.00 | 64.00 | 59.13 | 62.00 | 62.00 | 61,866 |
| Nov 21, 2024 | 61.00 | 61.70 | 58.60 | 61.00 | 61.00 | 164,081 |
| Nov 20, 2024 | 65.00 | 64.00 | 60.00 | 60.00 | 60.00 | 86,336 |
| Nov 19, 2024 | 65.00 | 67.00 | 62.00 | 66.00 | 66.00 | 45,982 |
| Nov 18, 2024 | 65.00 | 67.00 | 63.20 | 65.00 | 65.00 | 20,822 |
| Nov 15, 2024 | 66.50 | 65.40 | 63.00 | 65.00 | 65.00 | 22,859 |
| Nov 14, 2024 | 67.00 | 68.60 | 65.00 | 67.00 | 67.00 | 63,693 |
| Nov 13, 2024 | 66.50 | 68.00 | 65.50 | 67.00 | 67.00 | 24,318 |
| Nov 12, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 26,102 |
| Nov 11, 2024 | 66.50 | 72.00 | 66.00 | 68.00 | 68.00 | 53,072 |
| Nov 8, 2024 | 65.50 | 67.00 | 65.00 | 66.50 | 66.50 | 32,393 |
| Nov 7, 2024 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | 42,699 |
| Nov 6, 2024 | 62.50 | 65.00 | 60.00 | 65.50 | 65.50 | 26,005 |
| Nov 5, 2024 | 61.50 | 64.40 | 58.00 | 62.50 | 62.50 | 221,486 |
| Nov 4, 2024 | 63.50 | 65.00 | 60.00 | 61.50 | 61.50 | 20,382 |
| Nov 1, 2024 | 72.50 | 73.00 | 62.00 | 63.50 | 63.50 | 192,123 |
| Oct 31, 2024 | 73.50 | 80.00 | 70.00 | 72.50 | 72.50 | 220,620 |
| Oct 30, 2024 | 56.00 | 92.00 | 55.00 | 73.00 | 73.00 | 974,211 |
| Oct 29, 2024 | 50.50 | 57.45 | 50.00 | 56.00 | 56.00 | 179,872 |
| Oct 28, 2024 | 51.50 | 52.00 | 48.00 | 50.50 | 50.50 | 144,922 |
| Oct 25, 2024 | 53.00 | 54.00 | 50.30 | 51.50 | 51.50 | 26,061 |
| Oct 24, 2024 | 53.50 | 53.48 | 52.00 | 53.50 | 53.50 | 173,515 |
| Oct 23, 2024 | 53.00 | 54.17 | 52.10 | 53.50 | 53.50 | 40,996 |
| Oct 22, 2024 | 55.00 | 54.00 | 50.65 | 53.00 | 53.00 | 235,529 |
| Oct 21, 2024 | 56.50 | 58.00 | 52.25 | 58.00 | 58.00 | 112,667 |
| Oct 18, 2024 | 57.00 | 58.00 | 55.35 | 56.50 | 56.50 | 122,399 |
| Oct 17, 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 43,271 |
| Oct 16, 2024 | 59.00 | 59.98 | 56.00 | 56.50 | 56.50 | 79,036 |
| Oct 15, 2024 | 62.00 | 62.96 | 58.00 | 59.00 | 59.00 | 117,303 |
| Oct 14, 2024 | 64.00 | 66.00 | 60.64 | 62.00 | 62.00 | 89,597 |
| Oct 11, 2024 | 58.50 | 65.90 | 57.00 | 64.00 | 64.00 | 102,814 |
| Oct 10, 2024 | 56.00 | 59.44 | 55.00 | 58.50 | 58.50 | 63,975 |
| Oct 9, 2024 | 57.00 | 57.39 | 56.03 | 56.00 | 56.00 | 29,731 |
| Oct 8, 2024 | 57.50 | 60.00 | 56.00 | 58.00 | 58.00 | 37,999 |
| Oct 7, 2024 | 56.50 | 60.00 | 55.00 | 57.50 | 57.50 | 26,950 |
| Oct 4, 2024 | 58.50 | 58.60 | 55.00 | 58.60 | 58.60 | 118,126 |
| Oct 3, 2024 | 59.00 | 59.69 | 57.10 | 58.50 | 58.50 | 37,053 |
| Oct 2, 2024 | 59.50 | 62.00 | 55.33 | 59.00 | 59.00 | 162,040 |
| Oct 1, 2024 | 60.50 | 62.00 | 58.10 | 59.50 | 59.50 | 26,519 |
| Sep 30, 2024 | 58.00 | 63.91 | 57.04 | 60.50 | 60.50 | 93,862 |
| Sep 27, 2024 | 58.00 | 58.20 | 57.00 | 58.00 | 58.00 | 234,759 |
| Sep 26, 2024 | 57.50 | 60.00 | 56.01 | 58.00 | 58.00 | 41,171 |
| Sep 25, 2024 | 58.00 | 60.20 | 56.00 | 57.00 | 57.00 | 84,086 |
| Sep 24, 2024 | 61.00 | 62.00 | 57.55 | 58.00 | 58.00 | 84,764 |
| Sep 23, 2024 | 65.50 | 64.30 | 60.00 | 61.00 | 61.00 | 146,981 |
| Sep 20, 2024 | 66.00 | 68.40 | 64.00 | 65.50 | 65.50 | 29,386 |
| Sep 19, 2024 | 61.50 | 66.90 | 62.00 | 66.00 | 66.00 | 388,640 |
| Sep 18, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 42,620 |
| Sep 17, 2024 | 63.00 | 62.90 | 61.00 | 62.00 | 62.00 | 45,888 |
| Sep 16, 2024 | 64.00 | 65.00 | 62.25 | 63.00 | 63.00 | 49,149 |
| Sep 13, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 78,966 |
| Sep 12, 2024 | 64.00 | 65.13 | 63.00 | 64.00 | 64.00 | 22,300 |
| Sep 11, 2024 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 104,336 |
| Sep 10, 2024 | 66.00 | 67.00 | 62.06 | 65.00 | 65.00 | 59,566 |
| Sep 9, 2024 | 64.50 | 69.20 | 63.00 | 66.00 | 66.00 | 99,331 |
| Sep 6, 2024 | 69.00 | 70.00 | 63.26 | 64.50 | 64.50 | 93,535 |
| Sep 5, 2024 | 71.50 | 74.12 | 68.00 | 69.00 | 69.00 | 115,216 |
| Sep 4, 2024 | 66.50 | 75.00 | 63.00 | 71.50 | 71.50 | 189,386 |
| Sep 3, 2024 | 58.50 | 69.00 | 57.00 | 65.00 | 65.00 | 207,918 |
| Sep 2, 2024 | 64.50 | 62.00 | 53.00 | 59.00 | 59.00 | 612,383 |
| Aug 30, 2024 | 73.50 | 74.00 | 71.60 | 73.50 | 73.50 | 77,807 |
| Aug 29, 2024 | 79.00 | 78.10 | 70.00 | 73.50 | 73.50 | 338,761 |
| Aug 28, 2024 | 82.50 | 81.00 | 77.00 | 79.00 | 79.00 | 65,498 |
| Aug 27, 2024 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | 51,411 |
| Aug 23, 2024 | 82.50 | 84.00 | 81.78 | 82.50 | 82.50 | 7,378 |
| Aug 22, 2024 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | 29,416 |
| Aug 21, 2024 | 82.50 | 83.35 | 81.48 | 82.50 | 82.50 | 2,096 |
| Aug 20, 2024 | 82.50 | 81.83 | 81.83 | 82.50 | 82.50 | 6,859 |
| Aug 19, 2024 | 83.50 | 85.00 | 80.00 | 82.50 | 82.50 | 92,933 |
| Aug 16, 2024 | 87.00 | 88.00 | 82.00 | 83.50 | 83.50 | 26,687 |
| Aug 15, 2024 | 91.00 | 94.00 | 84.00 | 87.00 | 87.00 | 162,756 |
| Aug 14, 2024 | 75.50 | 97.00 | 75.00 | 94.00 | 94.00 | 683,948 |
| Aug 13, 2024 | 62.00 | 76.00 | 62.36 | 75.00 | 75.00 | 457,547 |
| Aug 12, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 63,742 |
| Aug 9, 2024 | 62.50 | 64.20 | 61.11 | 62.00 | 62.00 | 25,032 |
| Aug 8, 2024 | 62.00 | 63.00 | 61.65 | 62.50 | 62.50 | 22,749 |
| Aug 7, 2024 | 61.50 | 63.00 | 60.00 | 62.00 | 62.00 | 52,780 |
| Aug 6, 2024 | 60.00 | 63.00 | 59.00 | 61.50 | 61.50 | 60,177 |
| Aug 5, 2024 | 61.50 | 63.00 | 59.00 | 60.00 | 60.00 | 138,939 |
| Aug 2, 2024 | 66.50 | 67.00 | 57.22 | 61.00 | 61.00 | 442,825 |
| Aug 1, 2024 | 73.00 | 74.00 | 67.00 | 66.50 | 66.50 | 100,564 |
| Jul 31, 2024 | 69.50 | 74.07 | 69.25 | 73.00 | 73.00 | 317,583 |
| Jul 30, 2024 | 86.00 | 86.00 | 69.00 | 70.00 | 70.00 | 613,192 |
| Jul 29, 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 42,319 |
| Jul 26, 2024 | 90.50 | 91.20 | 86.05 | 88.00 | 88.00 | 194,730 |
| Jul 25, 2024 | 92.00 | 93.00 | 88.00 | 90.00 | 90.00 | 34,670 |
| Jul 24, 2024 | 92.00 | 91.75 | 91.00 | 92.00 | 92.00 | 14,321 |
| Jul 23, 2024 | 92.00 | 91.80 | 91.00 | 92.00 | 92.00 | 18,347 |
| Jul 22, 2024 | 94.00 | 92.85 | 89.36 | 92.00 | 92.00 | 212,394 |
| Jul 19, 2024 | 93.50 | 95.00 | 92.00 | 94.00 | 94.00 | 25,412 |
| Jul 18, 2024 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 32,082 |
| Jul 17, 2024 | 97.00 | 98.00 | 92.00 | 93.50 | 93.50 | 108,749 |
| Jul 16, 2024 | 99.50 | 100.00 | 95.00 | 97.00 | 97.00 | 80,780 |
| Jul 15, 2024 | 100.00 | 102.00 | 98.13 | 99.50 | 99.50 | 73,374 |
| Jul 12, 2024 | 101.50 | 103.00 | 98.72 | 100.00 | 100.00 | 120,965 |
| Jul 11, 2024 | 100.50 | 102.60 | 100.00 | 100.00 | 100.00 | 109,841 |
| Jul 10, 2024 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | 99,318 |
| Jul 9, 2024 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | 56,812 |
| Jul 8, 2024 | 108.50 | 112.00 | 106.00 | 107.00 | 107.00 | 91,609 |
| Jul 5, 2024 | 103.50 | 110.00 | 102.00 | 108.50 | 108.50 | 85,336 |
| Jul 4, 2024 | 100.50 | 105.00 | 100.13 | 103.50 | 103.50 | 49,895 |
| Jul 3, 2024 | 100.50 | 102.00 | 99.78 | 100.50 | 100.50 | 15,323 |
| Jul 2, 2024 | 101.50 | 105.00 | 97.72 | 100.00 | 100.00 | 84,056 |
| Jul 1, 2024 | 101.50 | 105.00 | 99.32 | 101.50 | 101.50 | 7,053 |
| Jun 28, 2024 | 99.00 | 104.00 | 98.55 | 101.00 | 101.00 | 84,861 |
| Jun 27, 2024 | 96.00 | 100.00 | 94.00 | 99.00 | 99.00 | 104,811 |
| Jun 26, 2024 | 94.50 | 96.99 | 93.00 | 96.00 | 96.00 | 42,078 |
| Jun 25, 2024 | 94.50 | 97.95 | 93.00 | 94.50 | 94.50 | 85,669 |
| Jun 24, 2024 | 101.00 | 102.00 | 93.50 | 99.00 | 99.00 | 245,060 |
| Jun 21, 2024 | 101.50 | 103.00 | 97.25 | 101.00 | 101.00 | 157,225 |
| Jun 20, 2024 | 107.50 | 108.60 | 100.00 | 104.00 | 104.00 | 100,203 |
| Jun 19, 2024 | 104.50 | 108.70 | 103.00 | 107.50 | 107.50 | 47,798 |
| Jun 18, 2024 | 103.00 | 106.45 | 102.00 | 104.00 | 104.00 | 64,893 |
| Jun 17, 2024 | 96.50 | 107.00 | 95.00 | 103.00 | 103.00 | 407,165 |
| Jun 14, 2024 | 101.00 | 102.00 | 90.00 | 96.50 | 96.50 | 523,077 |
| Jun 13, 2024 | 123.00 | 122.00 | 95.33 | 101.00 | 101.00 | 761,013 |
| Jun 12, 2024 | 124.00 | 125.50 | 120.11 | 123.00 | 123.00 | 64,104 |
| Jun 11, 2024 | 130.50 | 132.00 | 121.00 | 127.00 | 127.00 | 42,277 |
| Jun 10, 2024 | 132.00 | 134.00 | 125.00 | 129.50 | 129.50 | 26,179 |
| Jun 7, 2024 | 119.00 | 135.00 | 120.00 | 135.00 | 135.00 | 217,327 |
| Jun 6, 2024 | 121.00 | 125.00 | 115.50 | 119.00 | 119.00 | 192,610 |
| Jun 5, 2024 | 127.50 | 130.00 | 116.00 | 121.50 | 121.50 | 1,089,026 |
| Jun 4, 2024 | 152.50 | 155.00 | 148.00 | 150.00 | 150.00 | 68,594 |
| Jun 3, 2024 | 153.50 | 155.00 | 150.00 | 152.00 | 152.00 | 117,368 |
| May 31, 2024 | 155.50 | 155.02 | 152.03 | 153.50 | 153.50 | 63,777 |
| May 30, 2024 | 154.50 | 157.00 | 152.25 | 155.50 | 155.50 | 120,851 |
| May 29, 2024 | 160.50 | 158.40 | 152.37 | 154.50 | 154.50 | 49,994 |
| May 28, 2024 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 61,023 |
| May 24, 2024 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 102,194 |
| May 23, 2024 | 180.00 | 182.00 | 163.01 | 165.00 | 165.00 | 159,594 |
| May 22, 2024 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 80,657 |
| May 21, 2024 | 169.00 | 182.00 | 169.75 | 180.50 | 180.50 | 215,278 |
| May 20, 2024 | 161.50 | 171.00 | 162.50 | 169.00 | 169.00 | 210,791 |
| May 17, 2024 | 159.00 | 162.25 | 158.72 | 161.50 | 161.50 | 194,639 |
| May 16, 2024 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 143,063 |
| May 15, 2024 | 151.00 | 164.00 | 151.63 | 162.00 | 162.00 | 434,389 |
| May 14, 2024 | 145.00 | 153.75 | 145.00 | 151.00 | 151.00 | 493,921 |
| May 13, 2024 | 149.00 | 152.00 | 143.00 | 143.00 | 143.00 | 95,227 |
| May 10, 2024 | 147.00 | 146.00 | 145.00 | 147.00 | 147.00 | 80,719 |
| May 9, 2024 | 148.00 | 148.25 | 145.13 | 147.00 | 147.00 | 93,716 |
| May 8, 2024 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 38,434 |
| May 7, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 52,509 |
| May 3, 2024 | 148.00 | 149.00 | 145.78 | 148.00 | 148.00 | 84,585 |
| May 2, 2024 | 146.50 | 149.95 | 146.00 | 148.00 | 148.00 | 118,606 |
| May 1, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 24,781 |
| Apr 30, 2024 | 151.00 | 152.00 | 145.63 | 147.00 | 147.00 | 74,667 |
| Apr 29, 2024 | 151.00 | 155.00 | 150.60 | 155.00 | 155.00 | 13,059 |
| Apr 26, 2024 | 153.50 | 155.00 | 150.00 | 151.00 | 151.00 | 103,956 |
| Apr 25, 2024 | 155.00 | 154.80 | 153.20 | 153.50 | 153.50 | 9,235 |
| Apr 24, 2024 | 155.00 | 155.00 | 150.63 | 155.00 | 155.00 | 46,438 |
| Apr 23, 2024 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 21,039 |
| Apr 22, 2024 | 156.00 | 155.25 | 153.00 | 154.00 | 154.00 | 49,700 |
| Apr 19, 2024 | 154.50 | 156.40 | 152.15 | 155.00 | 155.00 | 55,165 |
| Apr 18, 2024 | 154.50 | 155.70 | 151.63 | 154.50 | 154.50 | 62,329 |
| Apr 17, 2024 | 154.00 | 155.20 | 153.00 | 154.00 | 154.00 | 30,744 |
| Apr 16, 2024 | 157.50 | 160.00 | 152.73 | 154.00 | 154.00 | 109,661 |
| Apr 15, 2024 | 164.50 | 167.00 | 156.25 | 158.00 | 158.00 | 125,313 |
Related Tickers
ORCA.L Orcadian Energy Plc
11.00
0.00%
SQZ.L Serica Energy plc
124.00
+2.48%
STAR.L Star Energy Group Plc
6.84
+0.74%
CNE.L Capricorn Energy PLC
194.20
-0.61%
PEN.OL Panoro Energy ASA
22.45
+0.45%
GTE.L Gran Tierra Energy Inc.
315.00
0.00%
P13A.F Obsidian Energy Ltd.
4.1600
+5.05%
STDE Standard Energy Corp.
0.0001
0.00%
AHC.F Hess Corporation
112.74
+0.34%
LU0.SG Kistos Holdings PLC
1.4200
+1.43%