Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 246.00p | 250.60p | 244.00p | 244.00p | 109958 |
19/12/2024 | 245.00p | 247.00p | 244.02p | 246.50p | 18774 |
18/12/2024 | 246.00p | 249.00p | 243.93p | 245.50p | 42923 |
17/12/2024 | 247.00p | 255.00p | 246.00p | 249.00p | 52142 |
16/12/2024 | 246.00p | 255.00p | 246.00p | 246.00p | 74157 |
13/12/2024 | 250.00p | 256.00p | 248.00p | 253.00p | 71116 |
12/12/2024 | 250.00p | 253.00p | 247.56p | 251.50p | 35913 |
11/12/2024 | 256.00p | 258.00p | 252.00p | 252.00p | 114269 |
10/12/2024 | 251.00p | 256.00p | 251.00p | 253.00p | 29762 |
09/12/2024 | 255.00p | 255.00p | 246.00p | 246.00p | 159883 |
06/12/2024 | 255.00p | 255.00p | 247.00p | 254.00p | 34315 |
05/12/2024 | 255.00p | 255.00p | 247.40p | 248.00p | 23466 |
04/12/2024 | 249.00p | 256.00p | 248.00p | 256.00p | 15945 |
03/12/2024 | 250.00p | 256.30p | 245.00p | 256.00p | 18143 |
02/12/2024 | 250.00p | 255.00p | 250.00p | 252.00p | 27658 |
29/11/2024 | 253.00p | 254.00p | 250.84p | 252.00p | 20023 |
28/11/2024 | 251.00p | 259.00p | 250.00p | 250.00p | 18720 |
27/11/2024 | 260.00p | 260.00p | 245.00p | 254.00p | 43863 |
26/11/2024 | 255.00p | 255.00p | 237.90p | 254.00p | 9054 |
25/11/2024 | 246.00p | 254.00p | 245.00p | 251.50p | 75407 |
22/11/2024 | 238.00p | 255.00p | 236.00p | 242.50p | 36133 |
21/11/2024 | 246.00p | 255.00p | 238.00p | 241.50p | 126184 |
20/11/2024 | 260.00p | 260.00p | 246.00p | 246.00p | 24436 |
19/11/2024 | 263.00p | 273.30p | 255.00p | 261.50p | 16953 |
18/11/2024 | 261.00p | 271.00p | 255.00p | 257.00p | 62905 |
15/11/2024 | 268.00p | 272.65p | 262.50p | 262.50p | 20438 |
14/11/2024 | 268.00p | 272.00p | 265.35p | 268.00p | 59414 |
13/11/2024 | 266.00p | 278.35p | 265.00p | 265.00p | 21425 |
12/11/2024 | 279.00p | 280.00p | 265.00p | 265.00p | 5869 |
11/11/2024 | 279.00p | 279.00p | 266.65p | 271.00p | 7379 |
08/11/2024 | 272.00p | 279.55p | 269.52p | 272.00p | 40494 |
07/11/2024 | 280.00p | 284.00p | 266.00p | 269.00p | 67412 |
06/11/2024 | 269.00p | 280.00p | 265.70p | 280.00p | 70596 |
05/11/2024 | 255.00p | 270.00p | 246.45p | 265.00p | 36492 |
04/11/2024 | 249.00p | 255.00p | 235.00p | 255.00p | 87420 |
01/11/2024 | 241.00p | 250.00p | 238.55p | 249.00p | 118409 |
31/10/2024 | 245.00p | 249.00p | 240.00p | 240.00p | 62077 |
30/10/2024 | 246.00p | 252.75p | 240.00p | 240.00p | 90887 |
29/10/2024 | 255.00p | 267.00p | 247.00p | 250.00p | 21380 |
28/10/2024 | 268.00p | 268.00p | 252.00p | 252.00p | 5980 |
25/10/2024 | 261.00p | 269.00p | 255.00p | 255.00p | 61963 |
24/10/2024 | 265.00p | 275.50p | 259.00p | 269.50p | 50586 |
23/10/2024 | 268.00p | 274.00p | 265.00p | 269.50p | 40006 |
22/10/2024 | 261.00p | 274.00p | 260.00p | 274.00p | 53701 |
21/10/2024 | 272.00p | 274.00p | 262.00p | 274.00p | 19937 |
18/10/2024 | 265.00p | 273.75p | 261.88p | 265.50p | 123270 |
17/10/2024 | 259.00p | 260.86p | 251.48p | 260.00p | 264260 |
16/10/2024 | 258.00p | 260.00p | 247.00p | 255.00p | 61582 |
15/10/2024 | 259.00p | 259.00p | 251.90p | 257.00p | 50811 |
14/10/2024 | 264.00p | 268.00p | 250.18p | 259.00p | 71937 |
11/10/2024 | 271.00p | 279.00p | 247.66p | 261.00p | 185540 |
10/10/2024 | 286.00p | 294.00p | 267.00p | 277.50p | 133528 |
09/10/2024 | 292.00p | 294.00p | 290.48p | 294.00p | 17874 |
08/10/2024 | 293.00p | 294.00p | 286.00p | 291.50p | 14705 |
07/10/2024 | 292.00p | 294.00p | 291.12p | 293.00p | 37508 |
04/10/2024 | 292.00p | 297.00p | 289.84p | 294.00p | 191264 |
03/10/2024 | 286.00p | 292.00p | 286.00p | 290.00p | 25782 |
02/10/2024 | 286.00p | 291.40p | 285.00p | 288.00p | 2622 |
01/10/2024 | 286.00p | 293.00p | 286.00p | 290.00p | 13365 |
30/09/2024 | 293.00p | 294.00p | 285.00p | 289.50p | 14502 |
27/09/2024 | 292.00p | 293.20p | 286.48p | 288.50p | 26320 |
26/09/2024 | 285.00p | 294.00p | 286.40p | 290.50p | 13241 |
25/09/2024 | 285.00p | 294.00p | 285.00p | 285.00p | 19158 |
24/09/2024 | 294.00p | 292.60p | 287.00p | 289.50p | 18298 |
23/09/2024 | 294.00p | 294.00p | 287.92p | 291.00p | 14481 |
20/09/2024 | 293.00p | 295.70p | 290.30p | 294.00p | 31983 |
19/09/2024 | 296.00p | 302.00p | 291.00p | 294.50p | 224274 |
18/09/2024 | 280.00p | 299.00p | 284.75p | 292.50p | 26442 |
17/09/2024 | 280.00p | 294.80p | 280.00p | 281.00p | 52574 |
16/09/2024 | 288.00p | 299.00p | 282.28p | 283.50p | 45422 |
13/09/2024 | 290.00p | 299.00p | 286.50p | 288.50p | 22950 |
12/09/2024 | 290.00p | 296.41p | 285.00p | 290.00p | 110539 |
11/09/2024 | 290.00p | 300.34p | 290.00p | 292.00p | 128727 |
10/09/2024 | 297.00p | 297.00p | 291.30p | 293.50p | 17695 |
09/09/2024 | 291.00p | 302.00p | 291.00p | 296.00p | 63709 |
06/09/2024 | 298.00p | 302.00p | 294.00p | 296.00p | 19279 |
05/09/2024 | 300.00p | 302.00p | 297.56p | 298.00p | 16691 |
04/09/2024 | 298.00p | 301.00p | 297.30p | 299.50p | 88796 |
03/09/2024 | 302.00p | 302.00p | 296.00p | 300.00p | 9671 |
02/09/2024 | 302.00p | 307.55p | 299.45p | 301.00p | 235921 |
30/08/2024 | 302.00p | 302.00p | 293.00p | 302.00p | 201731 |
29/08/2024 | 300.00p | 302.00p | 296.00p | 298.50p | 128755 |
28/08/2024 | 295.00p | 300.00p | 295.00p | 297.50p | 55466 |
27/08/2024 | 296.00p | 299.00p | 291.00p | 297.00p | 18646 |
23/08/2024 | 296.00p | 301.00p | 296.00p | 297.50p | 42631 |
22/08/2024 | 296.00p | 300.00p | 294.30p | 296.50p | 22515 |
21/08/2024 | 296.00p | 301.00p | 293.40p | 296.50p | 1128 |
20/08/2024 | 296.00p | 300.50p | 293.00p | 297.00p | 8781 |
19/08/2024 | 296.00p | 299.00p | 291.50p | 293.00p | 8958 |
16/08/2024 | 301.00p | 302.00p | 290.00p | 294.50p | 28895 |
15/08/2024 | 291.00p | 301.00p | 291.00p | 294.50p | 21536 |
14/08/2024 | 290.00p | 300.20p | 290.00p | 296.00p | 41361 |
13/08/2024 | 295.00p | 301.12p | 294.00p | 295.50p | 133008 |
12/08/2024 | 300.00p | 301.50p | 290.00p | 298.50p | 24876 |
09/08/2024 | 300.00p | 302.00p | 295.00p | 298.50p | 78235 |
08/08/2024 | 294.00p | 302.00p | 286.00p | 296.00p | 278723 |
07/08/2024 | 290.00p | 293.20p | 290.00p | 291.00p | 20925 |
06/08/2024 | 294.00p | 294.16p | 288.32p | 290.50p | 54760 |
05/08/2024 | 298.00p | 302.00p | 286.81p | 290.00p | 179455 |
02/08/2024 | 300.00p | 305.25p | 300.00p | 302.00p | 31700 |
01/08/2024 | 306.00p | 312.00p | 301.00p | 304.50p | 61805 |
31/07/2024 | 312.00p | 313.75p | 310.00p | 311.50p | 25919 |
30/07/2024 | 313.00p | 314.00p | 310.00p | 311.50p | 76386 |
29/07/2024 | 309.00p | 315.00p | 305.00p | 311.00p | 45147 |
26/07/2024 | 307.00p | 314.50p | 301.00p | 309.00p | 33181 |
25/07/2024 | 310.00p | 314.00p | 308.00p | 310.00p | 103644 |
24/07/2024 | 305.00p | 314.00p | 305.00p | 310.00p | 30315 |
23/07/2024 | 310.00p | 312.00p | 301.70p | 310.00p | 11459 |
22/07/2024 | 308.00p | 315.00p | 308.00p | 311.00p | 86447 |
19/07/2024 | 304.00p | 315.00p | 310.25p | 312.50p | 39745 |
18/07/2024 | 304.00p | 315.00p | 304.00p | 309.00p | 112823 |
17/07/2024 | 312.00p | 315.00p | 307.00p | 311.50p | 158898 |
16/07/2024 | 307.00p | 314.60p | 304.75p | 312.00p | 78076 |
15/07/2024 | 307.00p | 307.65p | 302.25p | 306.00p | 45249 |
12/07/2024 | 307.00p | 315.00p | 300.00p | 307.00p | 219445 |
11/07/2024 | 307.00p | 307.00p | 300.25p | 303.00p | 49543 |
10/07/2024 | 300.00p | 304.75p | 300.25p | 301.50p | 6380 |
09/07/2024 | 300.00p | 305.00p | 299.00p | 302.50p | 41633 |
08/07/2024 | 300.00p | 303.45p | 291.00p | 298.00p | 1108071 |
05/07/2024 | 296.00p | 303.49p | 290.00p | 300.00p | 69825 |
04/07/2024 | 291.00p | 300.88p | 291.00p | 297.50p | 31575 |
03/07/2024 | 302.00p | 303.00p | 296.50p | 296.50p | 31452 |
02/07/2024 | 299.00p | 303.00p | 292.00p | 300.00p | 46314 |
01/07/2024 | 295.00p | 300.00p | 291.45p | 299.00p | 22172 |
28/06/2024 | 297.00p | 300.00p | 290.00p | 294.50p | 50584 |
27/06/2024 | 297.00p | 299.00p | 289.44p | 294.50p | 14215 |
26/06/2024 | 297.00p | 299.55p | 289.00p | 295.50p | 16787 |
25/06/2024 | 297.00p | 300.00p | 292.00p | 292.00p | 94190 |
24/06/2024 | 297.00p | 297.00p | 281.00p | 293.50p | 37380 |
21/06/2024 | 299.00p | 299.00p | 293.30p | 299.00p | 20963 |
20/06/2024 | 292.00p | 298.10p | 291.00p | 293.00p | 21661 |
19/06/2024 | 295.00p | 295.00p | 281.70p | 290.50p | 57164 |
18/06/2024 | 285.00p | 296.20p | 281.00p | 288.00p | 314104 |
17/06/2024 | 285.00p | 296.00p | 284.41p | 291.50p | 113671 |
14/06/2024 | 280.00p | 286.00p | 280.00p | 284.00p | 6476 |
13/06/2024 | 286.00p | 290.00p | 281.68p | 284.50p | 127256 |
12/06/2024 | 288.00p | 289.58p | 281.00p | 284.00p | 11594 |
11/06/2024 | 289.00p | 289.00p | 281.00p | 285.00p | 20663 |
10/06/2024 | 285.00p | 291.45p | 281.55p | 285.00p | 203570 |
07/06/2024 | 292.00p | 292.00p | 282.00p | 289.00p | 439096 |
06/06/2024 | 288.00p | 299.00p | 282.50p | 282.50p | 14219 |
05/06/2024 | 296.00p | 298.00p | 285.00p | 290.00p | 23507 |
04/06/2024 | 299.00p | 299.00p | 286.00p | 290.00p | 118893 |
03/06/2024 | 287.00p | 297.40p | 283.04p | 294.00p | 39208 |
31/05/2024 | 286.00p | 292.00p | 283.50p | 283.50p | 36233 |
30/05/2024 | 297.00p | 300.25p | 286.00p | 287.50p | 9329 |
29/05/2024 | 297.00p | 303.65p | 286.19p | 287.00p | 114839 |
28/05/2024 | 295.00p | 302.00p | 290.00p | 296.00p | 16287 |
24/05/2024 | 303.00p | 304.70p | 294.64p | 301.50p | 174174 |
23/05/2024 | 296.00p | 304.00p | 281.00p | 300.00p | 325619 |
22/05/2024 | 315.00p | 315.00p | 300.00p | 310.00p | 92336 |
21/05/2024 | 290.00p | 317.64p | 287.28p | 310.00p | 149900 |
20/05/2024 | 295.00p | 299.00p | 286.00p | 298.00p | 28106 |
17/05/2024 | 294.00p | 299.60p | 290.90p | 295.50p | 37712 |
16/05/2024 | 294.00p | 294.00p | 290.00p | 292.00p | 44350 |
15/05/2024 | 293.00p | 296.00p | 281.00p | 285.50p | 34988 |
14/05/2024 | 283.00p | 297.00p | 281.00p | 288.00p | 31675 |
13/05/2024 | 287.00p | 297.00p | 287.00p | 295.00p | 9335 |
10/05/2024 | 286.00p | 297.00p | 286.00p | 286.00p | 24786 |
09/05/2024 | 278.00p | 295.94p | 278.00p | 292.00p | 91064 |
08/05/2024 | 280.00p | 284.00p | 269.70p | 276.00p | 29763 |
07/05/2024 | 279.00p | 280.00p | 271.25p | 280.00p | 19391 |
03/05/2024 | 280.00p | 280.00p | 269.00p | 277.00p | 22674 |
02/05/2024 | 275.00p | 282.00p | 269.00p | 274.00p | 28975 |
01/05/2024 | 280.00p | 283.60p | 276.00p | 279.00p | 12755 |
30/04/2024 | 279.00p | 284.00p | 275.00p | 277.50p | 149109 |
29/04/2024 | 269.00p | 278.50p | 269.00p | 276.00p | 4048 |
26/04/2024 | 275.00p | 277.48p | 271.99p | 274.00p | 196454 |
25/04/2024 | 280.00p | 279.55p | 271.45p | 275.00p | 5201 |
24/04/2024 | 280.00p | 280.00p | 273.00p | 274.00p | 22419 |
23/04/2024 | 275.00p | 278.80p | 270.50p | 274.50p | 11958 |
22/04/2024 | 275.00p | 280.00p | 264.80p | 271.50p | 32505 |
19/04/2024 | 275.00p | 278.80p | 270.50p | 274.50p | 40127 |
18/04/2024 | 269.00p | 280.00p | 269.00p | 272.00p | 20179 |
17/04/2024 | 275.00p | 277.00p | 270.55p | 276.00p | 16250 |
16/04/2024 | 272.00p | 275.65p | 270.55p | 273.50p | 34349 |
15/04/2024 | 269.00p | 275.00p | 269.00p | 275.00p | 137250 |
12/04/2024 | 268.00p | 275.60p | 268.00p | 273.00p | 35505 |
11/04/2024 | 275.00p | 276.00p | 268.40p | 272.00p | 33123 |
10/04/2024 | 274.00p | 274.00p | 267.15p | 272.50p | 46363 |
09/04/2024 | 266.00p | 270.80p | 261.00p | 268.00p | 66110 |
08/04/2024 | 267.00p | 273.60p | 261.00p | 266.00p | 189118 |
05/04/2024 | 270.00p | 274.30p | 261.00p | 271.00p | 14916 |
04/04/2024 | 270.00p | 274.55p | 263.00p | 268.50p | 25368 |
03/04/2024 | 270.00p | 272.00p | 258.00p | 270.00p | 62674 |
02/04/2024 | 258.00p | 260.00p | 252.40p | 260.00p | 103665 |
28/03/2024 | 263.00p | 269.00p | 256.00p | 262.50p | 23174 |
27/03/2024 | 262.00p | 269.00p | 257.38p | 262.50p | 34398 |
26/03/2024 | 265.00p | 269.00p | 262.00p | 264.00p | 26876 |
25/03/2024 | 262.00p | 269.73p | 261.88p | 264.50p | 37969 |
22/03/2024 | 258.00p | 268.92p | 258.00p | 266.00p | 81916 |
21/03/2024 | 255.00p | 264.00p | 250.00p | 259.50p | 135651 |
20/03/2024 | 253.00p | 253.50p | 253.00p | 255.00p | 177946 |
19/03/2024 | 253.00p | 260.00p | 250.00p | 253.50p | 158695 |
18/03/2024 | 264.00p | 276.00p | 253.00p | 253.00p | 93830 |
15/03/2024 | 265.00p | 272.40p | 265.00p | 269.00p | 21054 |
14/03/2024 | 272.00p | 272.00p | 264.00p | 264.00p | 32104 |
13/03/2024 | 270.00p | 278.55p | 270.00p | 273.50p | 6818 |
12/03/2024 | 270.00p | 275.00p | 268.72p | 271.00p | 33030 |
11/03/2024 | 271.00p | 279.00p | 270.00p | 273.00p | 80155 |
*Close Price adjusted for both dividends and splits