107.50
-3.00
(-2.71%)
At close: January 31 at 4:40:28 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 31, 2025 | 110.00 | 110.00 | 105.32 | 107.50 | 107.50 | 39,055 |
| Jan 30, 2025 | 112.00 | 112.00 | 108.00 | 110.50 | 110.50 | 2,879 |
| Jan 29, 2025 | 110.00 | 112.00 | 105.56 | 109.00 | 109.00 | 74,348 |
| Jan 28, 2025 | 115.00 | 115.00 | 114.37 | 115.00 | 115.00 | 9,245 |
| Jan 27, 2025 | 119.00 | 119.00 | 119.00 | 117.00 | 117.00 | 861 |
| Jan 24, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 14,521 |
| Jan 23, 2025 | 117.80 | 117.80 | 116.00 | 117.00 | 117.00 | 1,183 |
| Jan 22, 2025 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 129,531 |
| Jan 21, 2025 | 117.00 | 118.00 | 112.00 | 115.50 | 115.50 | 54,248 |
| Jan 20, 2025 | 113.00 | 118.00 | 110.47 | 118.00 | 118.00 | 143,543 |
| Jan 17, 2025 | 110.00 | 110.00 | 110.00 | 111.50 | 111.50 | 3,691 |
| Jan 16, 2025 | 107.50 | 111.18 | 106.00 | 109.50 | 109.50 | 15,773 |
| Jan 15, 2025 | 107.48 | 107.48 | 107.48 | 110.00 | 110.00 | 12,000 |
| Jan 14, 2025 | 108.00 | 111.44 | 106.00 | 110.00 | 110.00 | 95,639 |
| Jan 13, 2025 | 114.00 | 114.00 | 114.00 | 111.50 | 111.50 | 4 |
| Jan 10, 2025 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 26,935 |
| Jan 9, 2025 | 113.00 | 113.00 | 106.00 | 113.00 | 113.00 | 161,491 |
| Jan 8, 2025 | 108.00 | 113.00 | 107.35 | 110.00 | 110.00 | 69,677 |
| Jan 7, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 14,114 |
| Jan 6, 2025 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 86,975 |
| Jan 3, 2025 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 30,343 |
| Jan 2, 2025 | 107.00 | 108.00 | 103.00 | 105.50 | 105.50 | 15,749 |
| Dec 31, 2024 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 34,007 |
| Dec 30, 2024 | 102.80 | 105.75 | 101.00 | 103.50 | 103.50 | 343 |
| Dec 27, 2024 | 104.50 | 107.00 | 99.50 | 103.50 | 103.50 | 8,791 |
| Dec 24, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Dec 23, 2024 | 103.55 | 107.00 | 102.00 | 104.50 | 104.50 | 5,051 |
| Dec 20, 2024 | 107.00 | 112.00 | 102.00 | 103.00 | 103.00 | 60,347 |
| Dec 19, 2024 | 102.00 | 109.00 | 100.17 | 109.00 | 109.00 | 158,886 |
| Dec 18, 2024 | 97.00 | 101.84 | 97.00 | 101.00 | 101.00 | 23,498 |
| Dec 17, 2024 | 98.50 | 101.00 | 97.00 | 98.50 | 98.50 | 40,018 |
| Dec 16, 2024 | 96.50 | 102.00 | 96.00 | 99.00 | 99.00 | 23,679 |
| Dec 13, 2024 | 98.00 | 102.00 | 98.00 | 99.00 | 99.00 | 17,790 |
| Dec 12, 2024 | 100.00 | 101.00 | 95.50 | 98.75 | 98.75 | 78,812 |
| Dec 11, 2024 | 89.00 | 100.20 | 87.50 | 98.00 | 98.00 | 297,734 |
| Dec 10, 2024 | 85.50 | 89.00 | 85.50 | 89.00 | 89.00 | 4,584 |
| Dec 9, 2024 | 88.00 | 91.00 | 86.00 | 86.00 | 86.00 | 120,818 |
| Dec 6, 2024 | 81.00 | 88.00 | 81.00 | 87.00 | 87.00 | 159,509 |
| Dec 5, 2024 | 80.68 | 80.68 | 77.50 | 79.00 | 79.00 | 26,632 |
| Dec 4, 2024 | 77.50 | 81.00 | 77.50 | 79.00 | 79.00 | 51,116 |
| Dec 3, 2024 | 81.00 | 81.00 | 77.00 | 77.75 | 77.75 | 28,795 |
| Dec 2, 2024 | 77.00 | 80.49 | 77.00 | 79.00 | 79.00 | 12,335 |
| Nov 29, 2024 | 77.00 | 81.00 | 77.00 | 78.25 | 78.25 | 6,906 |
| Nov 28, 2024 | 75.50 | 80.00 | 73.25 | 80.00 | 80.00 | 46,932 |
| Nov 27, 2024 | 80.00 | 80.00 | 75.60 | 80.00 | 80.00 | 26,218 |
| Nov 26, 2024 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | 4,087 |
| Nov 25, 2024 | 80.00 | 80.00 | 74.58 | 80.00 | 80.00 | 7,397 |
| Nov 22, 2024 | 74.00 | 80.50 | 73.00 | 76.25 | 76.25 | 50,567 |
| Nov 21, 2024 | 74.50 | 78.33 | 74.00 | 77.25 | 77.25 | 13,329 |
| Nov 20, 2024 | 77.55 | 78.00 | 75.10 | 77.00 | 77.00 | 42,063 |
| Nov 19, 2024 | 75.50 | 79.50 | 73.00 | 73.50 | 73.50 | 51,360 |
| Nov 18, 2024 | 79.56 | 79.56 | 76.01 | 79.25 | 79.25 | 28,109 |
| Nov 15, 2024 | 75.50 | 76.00 | 75.50 | 79.00 | 79.00 | 229,700 |
| Nov 14, 2024 | 77.50 | 77.50 | 75.50 | 76.00 | 76.00 | 48,705 |
| Nov 13, 2024 | 76.90 | 76.90 | 76.90 | 76.50 | 76.50 | 2,040 |
| Nov 12, 2024 | 75.50 | 76.88 | 75.50 | 76.25 | 76.25 | 6,254 |
| Nov 11, 2024 | 75.50 | 80.40 | 75.50 | 79.00 | 79.00 | 1,547 |
| Nov 8, 2024 | 78.00 | 82.50 | 75.75 | 76.50 | 76.50 | 32,085 |
| Nov 7, 2024 | 80.49 | 80.49 | 76.88 | 77.75 | 77.75 | 7,562 |
| Nov 6, 2024 | 80.55 | 80.55 | 80.55 | 79.25 | 79.25 | 919 |
| Nov 5, 2024 | 80.81 | 80.81 | 77.64 | 79.25 | 79.25 | 8,208 |
| Nov 4, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Nov 1, 2024 | 77.64 | 77.64 | 77.64 | 79.25 | 79.25 | 1,939 |
| Oct 31, 2024 | 80.86 | 80.86 | 77.64 | 79.25 | 79.25 | 31,289 |
| Oct 30, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Oct 29, 2024 | 77.00 | 77.48 | 76.42 | 79.25 | 79.25 | 15,992 |
| Oct 28, 2024 | 77.00 | 81.50 | 77.00 | 79.25 | 79.25 | 7,235 |
| Oct 25, 2024 | 80.00 | 82.50 | 78.15 | 80.00 | 80.00 | 3,579 |
| Oct 24, 2024 | 78.10 | 78.15 | 78.10 | 78.15 | 78.15 | 1,551 |
| Oct 23, 2024 | 77.00 | 83.50 | 76.00 | 79.75 | 79.75 | 6,047 |
| Oct 22, 2024 | 78.00 | 78.00 | 78.00 | 80.75 | 80.75 | 4,825 |
| Oct 21, 2024 | 83.50 | 83.50 | 78.30 | 80.25 | 80.25 | 22,225 |
| Oct 18, 2024 | 81.81 | 83.48 | 78.50 | 80.25 | 80.25 | 19,239 |
| Oct 17, 2024 | 82.50 | 82.50 | 82.50 | 81.00 | 81.00 | 6,784 |
| Oct 16, 2024 | 78.50 | 82.20 | 79.10 | 81.00 | 81.00 | 6,165 |
| Oct 15, 2024 | 84.00 | 84.00 | 77.00 | 84.00 | 84.00 | 7,036 |
| Oct 14, 2024 | 80.83 | 83.50 | 78.50 | 81.00 | 81.00 | 24,675 |
| Oct 11, 2024 | 80.83 | 83.50 | 77.00 | 77.75 | 77.75 | 4,748 |
| Oct 10, 2024 | 81.45 | 81.45 | 79.10 | 81.00 | 81.00 | 3,107 |
| Oct 9, 2024 | 77.00 | 80.50 | 77.00 | 79.00 | 79.00 | 40,302 |
| Oct 8, 2024 | 80.50 | 83.50 | 83.50 | 80.50 | 80.50 | 1 |
| Oct 7, 2024 | 78.70 | 81.41 | 78.70 | 80.75 | 80.75 | 12,237 |
| Oct 4, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 23,990 |
| Oct 3, 2024 | 78.30 | 80.50 | 78.30 | 79.00 | 79.00 | 2,106 |
| Oct 2, 2024 | 78.50 | 78.62 | 78.20 | 78.50 | 78.50 | 36,621 |
| Oct 1, 2024 | 78.50 | 81.70 | 78.50 | 81.00 | 81.00 | 18,218 |
| Sep 30, 2024 | 80.50 | 83.99 | 80.50 | 80.50 | 80.50 | 724 |
| Sep 27, 2024 | 81.66 | 81.66 | 78.80 | 80.75 | 80.75 | 2,564 |
| Sep 26, 2024 | 84.00 | 84.00 | 84.00 | 81.25 | 81.25 | 6 |
| Sep 25, 2024 | 81.66 | 81.66 | 78.00 | 80.75 | 80.75 | 15,715 |
| Sep 24, 2024 | 77.00 | 84.00 | 77.00 | 78.50 | 78.50 | 15,518 |
| Sep 23, 2024 | 82.96 | 82.96 | 82.96 | 80.75 | 80.75 | 1,794 |
| Sep 20, 2024 | 79.00 | 80.00 | 77.50 | 79.50 | 79.50 | 22,575 |
| Sep 19, 2024 | 79.30 | 79.40 | 79.00 | 80.50 | 80.50 | 20,102 |
| Sep 18, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Sep 17, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 7,146 |
| Sep 16, 2024 | 79.00 | 80.00 | 77.50 | 78.25 | 78.25 | 16,134 |
| Sep 13, 2024 | 78.15 | 78.15 | 78.15 | 78.00 | 78.00 | 114 |
| Sep 12, 2024 | 77.50 | 82.90 | 77.50 | 78.25 | 78.25 | 5,572 |
| Sep 11, 2024 | 80.00 | 81.38 | 80.00 | 80.00 | 80.00 | 39,261 |
| Sep 10, 2024 | 84.00 | 84.00 | 80.50 | 80.50 | 80.50 | 10,091 |
| Sep 9, 2024 | 78.00 | 82.00 | 78.00 | 80.50 | 80.50 | 98,441 |
| Sep 6, 2024 | 79.50 | 80.00 | 78.38 | 79.75 | 79.75 | 2,513 |
| Sep 5, 2024 | 77.00 | 82.00 | 77.00 | 77.00 | 77.00 | 3,231 |
| Sep 4, 2024 | 77.50 | 79.19 | 77.50 | 80.75 | 80.75 | 589 |
| Sep 3, 2024 | 83.00 | 83.00 | 79.40 | 80.75 | 80.75 | 252 |
| Sep 2, 2024 | 78.00 | 78.00 | 78.00 | 82.00 | 82.00 | 1,502 |
| Aug 30, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 72,141 |
| Aug 29, 2024 | 79.40 | 82.00 | 79.40 | 80.75 | 80.75 | 48,600 |
| Aug 28, 2024 | 81.00 | 81.00 | 79.30 | 80.75 | 80.75 | 47,929 |
| Aug 27, 2024 | 81.00 | 83.00 | 79.50 | 81.25 | 81.25 | 47,885 |
| Aug 23, 2024 | 80.50 | 82.00 | 80.50 | 81.75 | 81.75 | 31,187 |
| Aug 22, 2024 | 79.00 | 80.50 | 79.00 | 80.75 | 80.75 | 81,803 |
| Aug 21, 2024 | 79.50 | 81.50 | 79.30 | 80.50 | 80.50 | 94,898 |
| Aug 20, 2024 | 78.00 | 79.76 | 78.00 | 79.25 | 79.25 | 15,880 |
| Aug 19, 2024 | 79.18 | 82.01 | 79.18 | 80.75 | 80.75 | 18,476 |
| Aug 16, 2024 | 80.00 | 80.00 | 78.38 | 80.75 | 80.75 | 13,058 |
| Aug 15, 2024 | 81.50 | 81.50 | 78.53 | 79.50 | 79.50 | 4,585 |
| Aug 14, 2024 | 80.00 | 80.06 | 80.00 | 82.00 | 82.00 | 60,707 |
| Aug 13, 2024 | 80.50 | 82.50 | 78.85 | 80.50 | 80.50 | 1,262 |
| Aug 12, 2024 | 80.00 | 80.75 | 78.01 | 80.00 | 80.00 | 213,094 |
| Aug 9, 2024 | 83.57 | 83.57 | 83.57 | 83.25 | 83.25 | 1,196 |
| Aug 8, 2024 | 80.50 | 83.23 | 80.50 | 81.50 | 81.50 | 43,568 |
| Aug 7, 2024 | 83.00 | 84.94 | 81.02 | 83.00 | 83.00 | 9,719 |
| Aug 6, 2024 | 81.00 | 81.00 | 78.00 | 81.25 | 81.25 | 72,296 |
| Aug 5, 2024 | 81.50 | 81.50 | 78.00 | 80.50 | 80.50 | 11,771 |
| Aug 2, 2024 | 83.00 | 86.00 | 83.00 | 84.75 | 84.75 | 34,703 |
| Aug 1, 2024 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 11,358 |
| Jul 31, 2024 | 83.00 | 83.80 | 79.00 | 83.00 | 83.00 | 66,652 |
| Jul 30, 2024 | 85.50 | 85.50 | 83.00 | 83.75 | 83.75 | 9,604 |
| Jul 29, 2024 | 85.50 | 85.50 | 81.00 | 83.75 | 83.75 | 13,869 |
| Jul 26, 2024 | 80.50 | 84.07 | 80.50 | 80.50 | 80.50 | 38,722 |
| Jul 25, 2024 | 85.00 | 85.00 | 80.50 | 83.25 | 83.25 | 19,478 |
| Jul 24, 2024 | 82.26 | 86.00 | 80.00 | 83.25 | 83.25 | 27,554 |
| Jul 23, 2024 | 86.00 | 86.00 | 82.26 | 83.25 | 83.25 | 16,337 |
| Jul 22, 2024 | 84.00 | 84.24 | 79.00 | 83.25 | 83.25 | 49,401 |
| Jul 19, 2024 | 80.00 | 80.50 | 80.00 | 79.50 | 79.50 | 163,555 |
| Jul 18, 2024 | 83.44 | 83.44 | 79.60 | 77.75 | 77.75 | 23,912 |
| Jul 17, 2024 | 76.50 | 80.04 | 72.50 | 81.00 | 81.00 | 115,003 |
| Jul 16, 2024 | 77.50 | 82.94 | 71.50 | 74.75 | 74.75 | 178,525 |
| Jul 15, 2024 | 82.50 | 85.95 | 81.55 | 83.75 | 83.75 | 115,710 |
| Jul 12, 2024 | 82.50 | 86.50 | 82.50 | 83.75 | 83.75 | 11,142 |
| Jul 11, 2024 | 83.75 | 84.75 | 83.75 | 84.75 | 84.75 | 20,605 |
| Jul 10, 2024 | 82.54 | 86.50 | 82.54 | 84.75 | 84.75 | 7,266 |
| Jul 9, 2024 | 82.65 | 84.52 | 82.04 | 84.75 | 84.75 | 39,997 |
| Jul 8, 2024 | 78.50 | 86.50 | 78.50 | 84.50 | 84.50 | 5,137 |
| Jul 5, 2024 | 82.36 | 87.00 | 82.36 | 82.50 | 82.50 | 780 |
| Jul 4, 2024 | 86.50 | 86.50 | 78.98 | 82.50 | 82.50 | 3,678 |
| Jul 3, 2024 | 83.00 | 86.50 | 82.88 | 83.00 | 83.00 | 49,759 |
| Jul 2, 2024 | 86.43 | 86.43 | 86.43 | 83.00 | 83.00 | 7 |
| Jul 1, 2024 | 82.00 | 83.40 | 80.00 | 81.50 | 81.50 | 20,491 |
| Jun 28, 2024 | 80.56 | 83.40 | 80.56 | 83.50 | 83.50 | 2,542 |
| Jun 27, 2024 | 82.50 | 90.00 | 82.50 | 84.00 | 84.00 | 10,292 |
| Jun 26, 2024 | 84.54 | 89.50 | 82.80 | 86.00 | 86.00 | 78,531 |
| Jun 25, 2024 | 85.50 | 85.50 | 85.50 | 84.00 | 84.00 | 3 |
| Jun 24, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jun 21, 2024 | 83.50 | 85.50 | 83.00 | 84.00 | 84.00 | 30,260 |
| Jun 20, 2024 | 82.50 | 82.50 | 80.00 | 84.25 | 84.25 | 23,834 |
| Jun 19, 2024 | 83.57 | 85.50 | 83.57 | 82.50 | 82.50 | 145 |
| Jun 18, 2024 | 87.00 | 87.00 | 74.32 | 82.00 | 82.00 | 103,738 |
| Jun 17, 2024 | 80.00 | 86.44 | 72.00 | 83.00 | 83.00 | 78,944 |
| Jun 14, 2024 | 85.50 | 86.80 | 84.00 | 86.50 | 86.50 | 39,551 |
| Jun 13, 2024 | 86.00 | 89.50 | 86.00 | 88.00 | 88.00 | 3,578 |
| Jun 12, 2024 | 90.00 | 90.00 | 84.00 | 87.25 | 87.25 | 21,157 |
| Jun 11, 2024 | 82.85 | 89.50 | 82.50 | 86.00 | 86.00 | 2,487 |
| Jun 10, 2024 | 82.50 | 84.32 | 82.50 | 86.00 | 86.00 | 8,942 |
| Jun 7, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 56,097 |
| Jun 6, 2024 | 87.50 | 91.00 | 83.50 | 86.00 | 86.00 | 45,574 |
| Jun 5, 2024 | 89.00 | 94.50 | 86.76 | 89.75 | 89.75 | 76,008 |
| Jun 4, 2024 | 89.00 | 93.50 | 89.00 | 92.50 | 92.50 | 818 |
| Jun 3, 2024 | 95.89 | 98.93 | 90.00 | 92.00 | 92.00 | 81,611 |
| May 31, 2024 | 95.00 | 97.79 | 95.00 | 96.00 | 96.00 | 17,485 |
| May 30, 2024 | 101.00 | 101.00 | 93.32 | 96.25 | 96.25 | 35,141 |
| May 29, 2024 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | 3,236 |
| May 28, 2024 | 97.00 | 104.00 | 97.00 | 99.25 | 99.25 | 35,067 |
| May 24, 2024 | 99.19 | 104.00 | 97.50 | 100.75 | 100.75 | 18,804 |
| May 23, 2024 | 102.00 | 106.00 | 100.00 | 101.25 | 101.25 | 46,936 |
| May 22, 2024 | 105.00 | 105.85 | 100.00 | 103.50 | 103.50 | 62,886 |
| May 21, 2024 | 97.50 | 104.96 | 93.50 | 100.00 | 100.00 | 147,068 |
| May 20, 2024 | 90.50 | 101.68 | 84.00 | 97.50 | 97.50 | 305,904 |
| May 17, 2024 | 82.50 | 82.57 | 82.50 | 86.00 | 86.00 | 45 |
| May 16, 2024 | 85.50 | 85.50 | 82.50 | 85.50 | 85.50 | 44,303 |
| May 15, 2024 | 91.50 | 91.50 | 84.00 | 86.25 | 86.25 | 7,978 |
| May 14, 2024 | 89.00 | 90.71 | 84.50 | 87.00 | 87.00 | 1,185,553 |
| May 13, 2024 | 83.00 | 87.00 | 77.50 | 86.25 | 86.25 | 64,086 |
| May 10, 2024 | 80.50 | 85.50 | 75.00 | 79.50 | 79.50 | 137,427 |
| May 9, 2024 | 83.00 | 85.18 | 82.25 | 82.75 | 82.75 | 217,687 |
| May 8, 2024 | 84.00 | 87.00 | 81.00 | 81.00 | 81.00 | 104,394 |
| May 7, 2024 | 87.00 | 87.00 | 81.50 | 84.25 | 84.25 | 39,238 |
| May 3, 2024 | 79.00 | 87.00 | 72.50 | 84.25 | 84.25 | 297,869 |
| May 2, 2024 | 77.50 | 77.50 | 72.00 | 75.00 | 75.00 | 29,761 |
| May 1, 2024 | 72.00 | 75.10 | 71.00 | 72.00 | 72.00 | 22,510 |
| Apr 30, 2024 | 77.00 | 72.22 | 71.22 | 72.25 | 72.25 | 327,379 |
| Apr 29, 2024 | 74.36 | 77.00 | 71.50 | 74.25 | 74.25 | 858 |
| Apr 26, 2024 | 76.00 | 77.00 | 71.50 | 73.75 | 73.75 | 103,683 |
| Apr 25, 2024 | 69.94 | 73.96 | 69.94 | 73.25 | 73.25 | 36,348 |
| Apr 24, 2024 | 74.00 | 74.00 | 69.94 | 71.00 | 71.00 | 427 |
| Apr 23, 2024 | 69.81 | 73.34 | 69.40 | 71.25 | 71.25 | 17,446 |
| Apr 22, 2024 | 70.00 | 73.95 | 69.50 | 71.50 | 71.50 | 14,605 |
| Apr 19, 2024 | 67.91 | 69.61 | 67.91 | 68.75 | 68.75 | 5,618 |
| Apr 18, 2024 | 69.00 | 69.32 | 69.00 | 68.75 | 68.75 | 22,150 |
| Apr 17, 2024 | 67.50 | 68.47 | 65.50 | 67.25 | 67.25 | 13,834 |
| Apr 16, 2024 | 67.50 | 70.94 | 65.50 | 67.50 | 67.50 | 74,161 |
| Apr 15, 2024 | 70.00 | 71.50 | 68.00 | 71.50 | 71.50 | 39,772 |
| Apr 12, 2024 | 66.49 | 68.50 | 66.16 | 66.75 | 66.75 | 12,072 |
| Apr 11, 2024 | 69.55 | 69.55 | 66.49 | 67.25 | 67.25 | 10,850 |
| Apr 10, 2024 | 65.92 | 67.70 | 65.30 | 67.75 | 67.75 | 54,959 |
| Apr 9, 2024 | 60.50 | 71.70 | 58.29 | 65.00 | 65.00 | 167,155 |
| Apr 8, 2024 | 61.00 | 61.00 | 57.50 | 58.00 | 58.00 | 8,102 |
| Apr 5, 2024 | 60.00 | 60.50 | 56.90 | 58.25 | 58.25 | 7,626 |
| Apr 4, 2024 | 56.50 | 57.50 | 57.50 | 57.50 | 57.50 | 123,694 |
| Apr 3, 2024 | 55.95 | 56.06 | 52.14 | 53.75 | 53.75 | 44,162 |
| Apr 2, 2024 | 51.06 | 55.95 | 51.06 | 53.75 | 53.75 | 33,466 |
| Mar 28, 2024 | 51.87 | 57.50 | 51.87 | 54.90 | 54.90 | 844,074 |
| Mar 27, 2024 | 54.77 | 56.80 | 51.87 | 53.90 | 53.90 | 19,640 |
| Mar 26, 2024 | 51.00 | 54.00 | 51.00 | 53.50 | 53.50 | 182,514 |
| Mar 25, 2024 | 54.77 | 54.77 | 52.70 | 53.90 | 53.90 | 11,956 |
| Mar 22, 2024 | 54.77 | 54.77 | 54.77 | 53.90 | 53.90 | 6,272 |
| Mar 21, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 20, 2024 | 51.50 | 55.29 | 51.50 | 53.90 | 53.90 | 22,359 |
| Mar 19, 2024 | 51.20 | 56.80 | 51.20 | 54.00 | 54.00 | 1,948 |
| Mar 18, 2024 | 56.00 | 56.00 | 52.60 | 54.00 | 54.00 | 5,070 |
| Mar 15, 2024 | 56.00 | 56.80 | 51.20 | 54.00 | 54.00 | 46,477 |
| Mar 14, 2024 | 54.00 | 55.45 | 51.60 | 55.00 | 55.00 | 186,744 |
| Mar 13, 2024 | 55.00 | 56.80 | 52.40 | 53.70 | 53.70 | 42,720 |
| Mar 12, 2024 | 56.36 | 56.36 | 55.96 | 55.80 | 55.80 | 22,204 |
| Mar 11, 2024 | 55.20 | 55.25 | 55.00 | 58.00 | 58.00 | 1,406 |
| Mar 8, 2024 | 55.25 | 58.40 | 55.25 | 58.00 | 58.00 | 2,484 |
| Mar 7, 2024 | 55.20 | 58.56 | 55.20 | 58.00 | 58.00 | 21,235 |
| Mar 6, 2024 | 59.80 | 59.80 | 55.00 | 58.00 | 58.00 | 829 |
| Mar 5, 2024 | 55.20 | 55.20 | 55.00 | 57.40 | 57.40 | 8,163 |
| Mar 4, 2024 | 54.20 | 54.48 | 54.20 | 57.00 | 57.00 | 1,943 |
| Mar 1, 2024 | 57.00 | 57.00 | 54.20 | 57.00 | 57.00 | 32,156 |
| Feb 29, 2024 | 54.20 | 59.80 | 54.20 | 57.00 | 57.00 | 76 |
| Feb 28, 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 25,729 |
| Feb 27, 2024 | 57.00 | 59.80 | 54.76 | 57.00 | 57.00 | 3,971 |
| Feb 26, 2024 | 54.76 | 59.80 | 54.76 | 57.00 | 57.00 | 2,621 |
| Feb 23, 2024 | 56.00 | 58.96 | 54.20 | 56.00 | 56.00 | 100,864 |
| Feb 22, 2024 | 55.20 | 55.20 | 55.20 | 57.00 | 57.00 | 19,381 |
| Feb 21, 2024 | 58.22 | 58.22 | 58.22 | 58.00 | 58.00 | 52 |
| Feb 20, 2024 | 56.20 | 56.90 | 56.00 | 56.40 | 56.40 | 17,701 |
| Feb 19, 2024 | 57.00 | 57.40 | 56.10 | 57.00 | 57.00 | 20,987 |
| Feb 16, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 116,844 |
| Feb 15, 2024 | 55.00 | 56.00 | 53.40 | 56.00 | 56.00 | 91,513 |
| Feb 14, 2024 | 55.00 | 55.44 | 53.00 | 55.00 | 55.00 | 2,277,470 |
| Feb 13, 2024 | 55.44 | 55.44 | 52.93 | 54.90 | 54.90 | 4,142 |
| Feb 12, 2024 | 52.48 | 52.48 | 52.48 | 53.50 | 53.50 | 1,554 |
| Feb 9, 2024 | 52.20 | 55.21 | 52.00 | 52.00 | 52.00 | 32,390 |
| Feb 8, 2024 | 53.00 | 55.53 | 52.20 | 52.80 | 52.80 | 46,917 |
| Feb 7, 2024 | 56.00 | 57.00 | 53.00 | 54.90 | 54.90 | 39,144 |
| Feb 6, 2024 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | 12,258 |
| Feb 5, 2024 | 59.80 | 59.80 | 55.80 | 58.40 | 58.40 | 8,173 |
| Feb 2, 2024 | 59.00 | 59.80 | 59.00 | 59.00 | 59.00 | 84 |
| Feb 1, 2024 | 56.20 | 56.20 | 56.00 | 57.80 | 57.80 | 902 |
| Jan 31, 2024 | 55.80 | 59.80 | 55.80 | 57.80 | 57.80 | 946 |
Related Tickers
IREHF Integrated Research Limited
0.4362
0.00%
9B90.F SurgePays, Inc.
1.4100
+0.14%
LVH.AX LiveHire Limited
0.0450
0.00%
GTI.AX Gratifii Limited
0.1000
-4.76%
FDMSF Fandifi Technology Corp.
0.0032
0.00%
ADVT.L AdvancedAdvT Limited
147.50
0.00%
BHPA BHPA Inc.
0.0020
0.00%
CK.CN Cascadia Blockchain Group Corp.
0.0400
0.00%
POSAF POSaBIT Systems Corporation
0.0610
0.00%
INXDF The INX Digital Company, Inc.
0.0461
0.00%