Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2025 | 401.00p | 409.04p | 389.00p | 389.00p | 643690 |
20/02/2025 | 410.00p | 414.00p | 394.00p | 398.00p | 595890 |
19/02/2025 | 390.00p | 408.10p | 390.00p | 406.00p | 596002 |
18/02/2025 | 403.00p | 410.00p | 398.68p | 405.00p | 729359 |
17/02/2025 | 390.00p | 404.00p | 385.00p | 404.00p | 1501674 |
14/02/2025 | 373.00p | 397.00p | 365.00p | 390.00p | 3388795 |
13/02/2025 | 345.00p | 351.00p | 343.00p | 347.00p | 3758739 |
12/02/2025 | 355.00p | 359.00p | 349.00p | 350.00p | 1534002 |
11/02/2025 | 358.00p | 362.00p | 351.00p | 355.00p | 2582144 |
10/02/2025 | 365.00p | 365.00p | 349.00p | 358.00p | 366505 |
07/02/2025 | 351.00p | 353.00p | 348.00p | 351.00p | 164995 |
06/02/2025 | 350.00p | 356.00p | 344.00p | 351.00p | 324417 |
05/02/2025 | 341.00p | 350.00p | 341.00p | 350.00p | 216676 |
04/02/2025 | 350.00p | 350.00p | 342.00p | 344.00p | 183931 |
03/02/2025 | 346.00p | 349.00p | 341.00p | 345.00p | 164124 |
31/01/2025 | 330.00p | 349.00p | 330.00p | 348.00p | 520473 |
30/01/2025 | 343.00p | 347.00p | 342.00p | 345.00p | 2158595 |
29/01/2025 | 345.00p | 347.00p | 340.00p | 343.00p | 325893 |
28/01/2025 | 341.00p | 346.00p | 338.00p | 345.00p | 507559 |
27/01/2025 | 330.00p | 344.00p | 330.00p | 340.00p | 474050 |
24/01/2025 | 340.00p | 344.00p | 337.00p | 343.00p | 252709 |
23/01/2025 | 336.00p | 344.00p | 336.00p | 340.00p | 2032272 |
22/01/2025 | 330.00p | 339.00p | 330.00p | 337.00p | 2270298 |
21/01/2025 | 340.00p | 340.00p | 332.00p | 333.00p | 339274 |
20/01/2025 | 330.00p | 337.00p | 330.00p | 332.00p | 331124 |
17/01/2025 | 334.00p | 340.00p | 332.00p | 333.00p | 450901 |
16/01/2025 | 332.00p | 341.00p | 318.14p | 337.00p | 1577655 |
15/01/2025 | 323.00p | 331.21p | 321.00p | 331.00p | 376524 |
14/01/2025 | 320.00p | 325.50p | 313.00p | 322.00p | 384300 |
13/01/2025 | 310.00p | 317.00p | 310.00p | 317.00p | 2787091 |
10/01/2025 | 326.00p | 328.00p | 313.00p | 313.00p | 1117835 |
09/01/2025 | 324.00p | 325.00p | 318.00p | 325.00p | 2732220 |
08/01/2025 | 329.00p | 333.00p | 323.68p | 327.00p | 529990 |
07/01/2025 | 340.00p | 344.00p | 328.00p | 329.00p | 3297120 |
06/01/2025 | 348.00p | 350.00p | 341.00p | 342.00p | 411396 |
03/01/2025 | 334.00p | 346.88p | 334.00p | 346.00p | 423215 |
02/01/2025 | 350.00p | 350.00p | 337.00p | 342.00p | 132505 |
31/12/2024 | 334.00p | 344.00p | 334.00p | 341.00p | 87164 |
30/12/2024 | 355.00p | 355.00p | 335.00p | 340.00p | 197262 |
27/12/2024 | 340.00p | 348.00p | 340.00p | 344.00p | 229763 |
24/12/2024 | 340.00p | 350.00p | 340.00p | 349.00p | 126648 |
23/12/2024 | 355.00p | 355.00p | 342.00p | 344.00p | 276566 |
20/12/2024 | 347.00p | 351.00p | 343.00p | 346.00p | 2125397 |
19/12/2024 | 360.00p | 360.00p | 343.00p | 350.00p | 687889 |
18/12/2024 | 347.00p | 354.00p | 345.00p | 348.00p | 1125689 |
17/12/2024 | 348.00p | 356.00p | 348.00p | 350.00p | 208318 |
16/12/2024 | 357.00p | 357.00p | 352.00p | 354.00p | 318470 |
13/12/2024 | 348.00p | 355.00p | 348.00p | 352.00p | 2682438 |
12/12/2024 | 349.00p | 358.00p | 349.00p | 354.00p | 2709393 |
11/12/2024 | 357.00p | 359.00p | 348.68p | 350.00p | 471312 |
10/12/2024 | 357.00p | 358.00p | 353.00p | 355.00p | 193638 |
09/12/2024 | 363.00p | 366.34p | 351.00p | 356.00p | 2545747 |
06/12/2024 | 353.00p | 363.00p | 351.16p | 363.00p | 2153398 |
05/12/2024 | 353.00p | 354.00p | 350.70p | 352.00p | 950561 |
04/12/2024 | 355.00p | 356.00p | 352.00p | 353.00p | 515020 |
03/12/2024 | 354.00p | 357.00p | 352.00p | 354.00p | 2749943 |
02/12/2024 | 361.00p | 362.00p | 352.00p | 354.00p | 222269 |
29/11/2024 | 360.00p | 366.00p | 358.00p | 360.00p | 3200699 |
28/11/2024 | 376.00p | 376.00p | 364.00p | 365.00p | 173202 |
27/11/2024 | 370.00p | 370.00p | 358.10p | 365.00p | 334912 |
26/11/2024 | 371.00p | 374.00p | 358.77p | 360.00p | 401652 |
25/11/2024 | 362.00p | 374.00p | 357.84p | 372.00p | 1491206 |
22/11/2024 | 360.00p | 360.00p | 351.50p | 358.00p | 645960 |
21/11/2024 | 358.00p | 369.00p | 346.00p | 357.00p | 1277575 |
20/11/2024 | 363.00p | 363.00p | 356.00p | 358.00p | 287901 |
19/11/2024 | 357.00p | 360.00p | 355.00p | 359.00p | 350444 |
18/11/2024 | 360.00p | 364.00p | 355.00p | 357.00p | 585555 |
15/11/2024 | 360.00p | 365.40p | 357.00p | 360.00p | 254355 |
14/11/2024 | 361.00p | 364.00p | 359.00p | 360.00p | 539960 |
13/11/2024 | 375.00p | 375.00p | 358.00p | 361.00p | 380232 |
12/11/2024 | 366.00p | 377.00p | 355.00p | 364.00p | 533463 |
11/11/2024 | 360.00p | 363.00p | 350.00p | 363.00p | 280517 |
08/11/2024 | 368.00p | 368.00p | 348.00p | 351.00p | 182683 |
07/11/2024 | 349.00p | 357.00p | 349.00p | 354.00p | 276994 |
06/11/2024 | 360.00p | 360.00p | 350.00p | 355.00p | 264926 |
05/11/2024 | 355.00p | 361.00p | 352.00p | 352.00p | 266001 |
04/11/2024 | 359.00p | 364.00p | 355.00p | 360.00p | 332760 |
01/11/2024 | 359.00p | 363.00p | 354.00p | 358.00p | 444459 |
31/10/2024 | 368.00p | 368.00p | 354.00p | 358.00p | 403714 |
30/10/2024 | 350.00p | 361.64p | 350.00p | 357.00p | 372799 |
29/10/2024 | 350.00p | 362.50p | 350.00p | 356.00p | 2443742 |
28/10/2024 | 356.00p | 358.00p | 352.00p | 353.00p | 152692 |
25/10/2024 | 374.00p | 374.00p | 353.00p | 353.00p | 375151 |
24/10/2024 | 350.00p | 369.00p | 350.00p | 362.00p | 174989 |
23/10/2024 | 366.00p | 366.00p | 357.00p | 362.00p | 328564 |
22/10/2024 | 345.00p | 362.00p | 345.00p | 359.00p | 285099 |
21/10/2024 | 366.00p | 366.00p | 352.00p | 356.00p | 395403 |
18/10/2024 | 356.00p | 363.00p | 352.00p | 363.00p | 354023 |
17/10/2024 | 356.00p | 359.03p | 349.00p | 359.00p | 1298408 |
16/10/2024 | 317.00p | 355.00p | 311.94p | 354.00p | 2137200 |
15/10/2024 | 310.00p | 310.00p | 304.00p | 308.00p | 213901 |
14/10/2024 | 297.00p | 307.00p | 294.00p | 303.00p | 831746 |
11/10/2024 | 309.00p | 309.00p | 303.00p | 303.00p | 262280 |
10/10/2024 | 303.00p | 307.00p | 303.00p | 304.00p | 212763 |
09/10/2024 | 299.00p | 306.00p | 294.61p | 305.00p | 821747 |
08/10/2024 | 295.00p | 297.00p | 293.00p | 296.00p | 1927292 |
07/10/2024 | 292.00p | 296.00p | 287.61p | 295.00p | 410779 |
04/10/2024 | 298.00p | 298.00p | 285.00p | 292.00p | 560321 |
03/10/2024 | 285.00p | 289.00p | 282.00p | 288.00p | 616575 |
02/10/2024 | 288.00p | 288.00p | 283.00p | 284.00p | 10006059 |
01/10/2024 | 286.00p | 293.00p | 283.20p | 287.00p | 513998 |
30/09/2024 | 297.00p | 298.00p | 288.44p | 289.00p | 461805 |
27/09/2024 | 295.00p | 298.00p | 292.00p | 297.00p | 7365200 |
26/09/2024 | 294.00p | 294.00p | 290.50p | 293.00p | 5887220 |
25/09/2024 | 291.00p | 292.00p | 287.20p | 291.00p | 678803 |
24/09/2024 | 291.00p | 293.00p | 287.00p | 287.00p | 304875 |
23/09/2024 | 295.00p | 295.00p | 290.00p | 290.00p | 326312 |
20/09/2024 | 290.00p | 298.00p | 290.00p | 294.00p | 835634 |
19/09/2024 | 290.00p | 295.00p | 290.00p | 294.00p | 509304 |
18/09/2024 | 298.00p | 298.00p | 290.00p | 290.00p | 304026 |
17/09/2024 | 295.00p | 303.00p | 291.00p | 298.00p | 3319267 |
16/09/2024 | 295.00p | 295.00p | 291.00p | 294.00p | 1721871 |
13/09/2024 | 295.00p | 295.00p | 291.25p | 293.00p | 575213 |
12/09/2024 | 290.00p | 295.00p | 290.00p | 295.00p | 12464595 |
11/09/2024 | 294.00p | 298.80p | 288.00p | 290.00p | 2138182 |
10/09/2024 | 290.00p | 298.00p | 290.00p | 293.00p | 322378 |
09/09/2024 | 290.00p | 298.00p | 290.00p | 294.00p | 284660 |
06/09/2024 | 290.00p | 298.00p | 290.00p | 293.00p | 184863 |
05/09/2024 | 290.00p | 300.02p | 290.00p | 298.00p | 295708 |
04/09/2024 | 303.00p | 305.00p | 292.00p | 303.00p | 440631 |
03/09/2024 | 294.00p | 305.00p | 288.00p | 292.00p | 976811 |
02/09/2024 | 315.00p | 315.00p | 292.87p | 296.00p | 961893 |
30/08/2024 | 314.00p | 314.00p | 302.94p | 303.00p | 8656334 |
29/08/2024 | 301.00p | 307.00p | 299.73p | 306.00p | 350069 |
28/08/2024 | 322.00p | 322.00p | 302.00p | 303.00p | 281658 |
27/08/2024 | 309.00p | 310.00p | 302.00p | 307.00p | 259004 |
23/08/2024 | 320.00p | 320.00p | 303.33p | 306.00p | 266641 |
22/08/2024 | 316.00p | 320.16p | 305.00p | 305.00p | 684240 |
21/08/2024 | 318.00p | 321.18p | 307.00p | 320.00p | 3350584 |
20/08/2024 | 317.00p | 323.00p | 311.00p | 311.00p | 172269 |
19/08/2024 | 315.00p | 323.00p | 311.00p | 320.00p | 1073147 |
16/08/2024 | 322.00p | 323.00p | 319.00p | 319.00p | 550686 |
15/08/2024 | 322.00p | 325.00p | 315.00p | 320.00p | 817163 |
14/08/2024 | 320.00p | 321.00p | 319.00p | 320.00p | 468421 |
13/08/2024 | 313.00p | 327.00p | 313.00p | 320.00p | 582257 |
12/08/2024 | 301.00p | 316.00p | 301.00p | 316.00p | 1086058 |
09/08/2024 | 310.00p | 314.00p | 306.00p | 312.00p | 248280 |
08/08/2024 | 304.00p | 309.00p | 300.00p | 305.00p | 283442 |
07/08/2024 | 309.00p | 313.00p | 307.00p | 309.00p | 169886 |
06/08/2024 | 313.00p | 313.00p | 301.00p | 306.00p | 461366 |
05/08/2024 | 314.00p | 314.00p | 289.72p | 301.00p | 653056 |
02/08/2024 | 314.00p | 315.00p | 306.00p | 311.00p | 1323658 |
01/08/2024 | 322.00p | 322.00p | 315.00p | 318.00p | 225787 |
31/07/2024 | 330.00p | 330.00p | 320.36p | 323.00p | 2421741 |
30/07/2024 | 316.00p | 324.00p | 314.00p | 320.00p | 1180555 |
29/07/2024 | 323.00p | 327.00p | 315.00p | 315.00p | 475605 |
26/07/2024 | 317.00p | 325.00p | 317.00p | 320.00p | 421237 |
25/07/2024 | 318.00p | 328.00p | 316.00p | 317.00p | 1075066 |
24/07/2024 | 322.00p | 322.00p | 317.50p | 320.00p | 431487 |
23/07/2024 | 318.00p | 330.00p | 318.00p | 321.00p | 933155 |
22/07/2024 | 329.00p | 329.00p | 322.00p | 324.00p | 6414960 |
19/07/2024 | 340.00p | 340.00p | 322.00p | 328.00p | 1076682 |
18/07/2024 | 316.00p | 337.00p | 316.00p | 329.00p | 1265488 |
17/07/2024 | 327.00p | 329.00p | 320.00p | 325.00p | 515907 |
16/07/2024 | 333.00p | 333.00p | 322.00p | 323.00p | 1231680 |
15/07/2024 | 330.00p | 330.00p | 318.00p | 323.00p | 439249 |
12/07/2024 | 324.00p | 330.00p | 316.60p | 320.00p | 249150 |
11/07/2024 | 310.00p | 323.00p | 310.00p | 323.00p | 363617 |
10/07/2024 | 319.00p | 324.00p | 314.00p | 320.00p | 1332748 |
09/07/2024 | 320.00p | 323.50p | 311.00p | 314.00p | 448170 |
08/07/2024 | 326.00p | 334.00p | 322.00p | 322.00p | 436047 |
05/07/2024 | 320.00p | 330.00p | 302.00p | 326.00p | 2452481 |
04/07/2024 | 320.00p | 321.00p | 310.00p | 312.00p | 617443 |
03/07/2024 | 325.00p | 325.80p | 304.00p | 313.00p | 3263518 |
02/07/2024 | 314.00p | 319.00p | 308.00p | 317.00p | 580789 |
01/07/2024 | 300.00p | 318.50p | 300.00p | 316.00p | 5846016 |
28/06/2024 | 297.00p | 304.00p | 296.69p | 299.00p | 590155 |
27/06/2024 | 297.00p | 300.00p | 294.04p | 296.00p | 680075 |
26/06/2024 | 299.00p | 306.00p | 294.00p | 294.00p | 1626697 |
25/06/2024 | 297.00p | 300.00p | 288.00p | 300.00p | 417051 |
24/06/2024 | 294.00p | 295.00p | 286.00p | 291.00p | 1189216 |
21/06/2024 | 283.00p | 291.26p | 283.00p | 290.00p | 5114208 |
20/06/2024 | 279.00p | 294.00p | 278.00p | 283.00p | 302766 |
19/06/2024 | 284.00p | 284.00p | 270.00p | 270.00p | 192503 |
18/06/2024 | 270.00p | 282.00p | 270.00p | 277.00p | 106165 |
17/06/2024 | 259.00p | 279.00p | 258.00p | 275.00p | 889708 |
14/06/2024 | 262.00p | 262.00p | 255.00p | 261.00p | 124127 |
13/06/2024 | 265.00p | 267.00p | 261.00p | 263.00p | 125078 |
12/06/2024 | 260.00p | 270.00p | 257.00p | 264.00p | 292542 |
11/06/2024 | 263.00p | 274.00p | 259.04p | 263.00p | 317508 |
10/06/2024 | 269.00p | 272.00p | 260.00p | 264.00p | 211081 |
07/06/2024 | 274.00p | 274.00p | 270.00p | 273.00p | 163742 |
06/06/2024 | 264.00p | 277.00p | 262.00p | 274.00p | 362030 |
05/06/2024 | 256.00p | 267.00p | 256.00p | 263.00p | 365219 |
04/06/2024 | 270.00p | 270.00p | 258.00p | 260.00p | 99633 |
03/06/2024 | 267.00p | 269.00p | 253.00p | 266.00p | 133344 |
31/05/2024 | 267.00p | 267.00p | 251.00p | 253.00p | 123898 |
30/05/2024 | 251.00p | 261.00p | 251.00p | 257.00p | 114792 |
29/05/2024 | 255.00p | 264.00p | 254.00p | 258.00p | 300458 |
28/05/2024 | 264.00p | 264.00p | 257.60p | 259.00p | 83360 |
24/05/2024 | 265.00p | 265.00p | 256.50p | 265.00p | 137471 |
23/05/2024 | 265.00p | 271.45p | 261.00p | 264.00p | 260350 |
22/05/2024 | 264.00p | 265.00p | 256.00p | 265.00p | 134203 |
21/05/2024 | 260.00p | 264.35p | 255.00p | 262.00p | 232645 |
20/05/2024 | 260.00p | 262.20p | 248.00p | 260.00p | 186056 |
17/05/2024 | 260.00p | 260.00p | 250.00p | 252.00p | 137889 |
16/05/2024 | 265.00p | 265.00p | 254.00p | 254.00p | 88710 |
15/05/2024 | 260.00p | 262.00p | 254.00p | 262.00p | 101333 |
14/05/2024 | 255.00p | 260.00p | 248.00p | 260.00p | 1455758 |
13/05/2024 | 266.00p | 266.00p | 248.28p | 255.00p | 133101 |
*Close Price adjusted for both dividends and splits