Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 259.00p | 266.50p | 250.50p | 262.50p | 180122 |
23/12/2024 | 256.50p | 258.00p | 253.65p | 257.50p | 131180 |
20/12/2024 | 262.00p | 262.00p | 250.00p | 258.00p | 134587 |
19/12/2024 | 257.00p | 257.50p | 249.80p | 253.00p | 257361 |
18/12/2024 | 257.50p | 261.00p | 256.50p | 256.50p | 159001 |
17/12/2024 | 257.50p | 260.00p | 257.00p | 258.50p | 364263 |
16/12/2024 | 257.00p | 261.00p | 257.00p | 257.00p | 91065 |
13/12/2024 | 258.50p | 260.50p | 257.00p | 257.00p | 58487 |
12/12/2024 | 257.50p | 261.50p | 257.00p | 258.00p | 97405 |
11/12/2024 | 257.50p | 261.00p | 257.00p | 257.50p | 46542 |
10/12/2024 | 257.50p | 260.00p | 257.50p | 258.00p | 83377 |
09/12/2024 | 261.50p | 263.00p | 259.00p | 259.50p | 209023 |
06/12/2024 | 257.00p | 260.50p | 256.00p | 260.00p | 128782 |
05/12/2024 | 254.50p | 258.25p | 253.00p | 255.00p | 95753 |
04/12/2024 | 257.00p | 260.50p | 251.50p | 253.00p | 176217 |
03/12/2024 | 251.50p | 259.00p | 250.50p | 259.00p | 137159 |
02/12/2024 | 250.50p | 254.50p | 250.00p | 253.50p | 96564 |
29/11/2024 | 250.00p | 252.00p | 248.86p | 252.00p | 169909 |
28/11/2024 | 251.00p | 252.50p | 249.00p | 250.50p | 54971 |
27/11/2024 | 251.00p | 253.50p | 249.83p | 250.50p | 51522 |
26/11/2024 | 252.00p | 253.67p | 249.50p | 250.50p | 258239 |
25/11/2024 | 253.00p | 255.00p | 250.00p | 250.00p | 250104 |
22/11/2024 | 255.00p | 255.00p | 251.00p | 252.50p | 63120 |
21/11/2024 | 252.50p | 252.80p | 249.83p | 252.50p | 110903 |
20/11/2024 | 253.00p | 254.50p | 249.50p | 250.00p | 133775 |
19/11/2024 | 255.50p | 257.50p | 251.00p | 252.00p | 72435 |
18/11/2024 | 265.00p | 265.00p | 253.50p | 255.00p | 115675 |
15/11/2024 | 254.00p | 258.00p | 253.24p | 256.00p | 114470 |
14/11/2024 | 255.00p | 263.00p | 253.63p | 256.00p | 564246 |
13/11/2024 | 257.00p | 259.50p | 255.50p | 257.00p | 126963 |
12/11/2024 | 257.00p | 258.50p | 256.00p | 257.00p | 257593 |
11/11/2024 | 258.00p | 263.50p | 255.00p | 257.00p | 84901 |
08/11/2024 | 260.50p | 262.00p | 257.00p | 257.50p | 80019 |
07/11/2024 | 250.00p | 262.00p | 250.00p | 259.00p | 155370 |
06/11/2024 | 257.00p | 263.00p | 257.00p | 257.00p | 334743 |
05/11/2024 | 257.00p | 261.50p | 257.00p | 259.50p | 164752 |
04/11/2024 | 255.00p | 259.00p | 254.00p | 256.50p | 196257 |
01/11/2024 | 251.50p | 253.50p | 249.45p | 252.50p | 185405 |
31/10/2024 | 248.00p | 255.00p | 248.00p | 251.50p | 91220 |
30/10/2024 | 249.50p | 254.00p | 249.50p | 250.50p | 880347 |
29/10/2024 | 255.50p | 255.50p | 249.95p | 250.00p | 144472 |
28/10/2024 | 255.50p | 255.50p | 250.50p | 252.00p | 82499 |
25/10/2024 | 250.00p | 259.50p | 250.00p | 251.00p | 194774 |
24/10/2024 | 262.00p | 262.00p | 250.00p | 252.50p | 243387 |
23/10/2024 | 250.00p | 253.17p | 249.00p | 252.50p | 196423 |
22/10/2024 | 250.00p | 257.71p | 249.50p | 251.00p | 152103 |
21/10/2024 | 252.00p | 261.50p | 250.50p | 250.50p | 212273 |
18/10/2024 | 254.50p | 258.25p | 252.00p | 252.00p | 348909 |
17/10/2024 | 253.50p | 254.00p | 250.38p | 251.50p | 162392 |
16/10/2024 | 256.00p | 256.75p | 253.00p | 253.00p | 555973 |
15/10/2024 | 260.00p | 264.00p | 253.00p | 255.00p | 119726 |
14/10/2024 | 256.00p | 264.00p | 252.00p | 256.00p | 98993 |
11/10/2024 | 260.00p | 260.00p | 255.00p | 256.50p | 75273 |
10/10/2024 | 255.00p | 257.00p | 252.66p | 257.00p | 106627 |
09/10/2024 | 254.00p | 262.50p | 253.00p | 255.00p | 405587 |
08/10/2024 | 265.00p | 265.00p | 254.50p | 254.50p | 197169 |
07/10/2024 | 260.00p | 264.00p | 258.00p | 258.50p | 357427 |
04/10/2024 | 259.00p | 262.00p | 258.50p | 258.50p | 171203 |
03/10/2024 | 262.00p | 264.00p | 259.50p | 260.00p | 215004 |
02/10/2024 | 260.00p | 263.50p | 257.00p | 261.50p | 727206 |
01/10/2024 | 255.00p | 260.85p | 253.50p | 257.50p | 185875 |
30/09/2024 | 262.00p | 262.00p | 255.00p | 255.00p | 72534 |
27/09/2024 | 253.00p | 261.50p | 253.00p | 257.50p | 118534 |
26/09/2024 | 250.00p | 260.50p | 250.00p | 255.00p | 90670 |
25/09/2024 | 260.00p | 260.00p | 252.83p | 255.00p | 181171 |
24/09/2024 | 260.00p | 261.50p | 251.00p | 253.00p | 120625 |
23/09/2024 | 255.00p | 257.00p | 250.50p | 256.00p | 196984 |
20/09/2024 | 256.50p | 257.50p | 250.50p | 255.00p | 336371 |
19/09/2024 | 258.00p | 262.00p | 248.50p | 256.50p | 302454 |
18/09/2024 | 264.00p | 267.50p | 263.00p | 265.00p | 294242 |
17/09/2024 | 262.50p | 266.50p | 261.62p | 264.50p | 427216 |
16/09/2024 | 256.00p | 266.00p | 256.00p | 262.50p | 368520 |
13/09/2024 | 259.00p | 263.50p | 256.50p | 260.00p | 408054 |
12/09/2024 | 260.50p | 264.50p | 255.15p | 260.50p | 379814 |
11/09/2024 | 256.00p | 260.70p | 256.00p | 258.50p | 296294 |
10/09/2024 | 263.50p | 264.06p | 253.91p | 256.50p | 432522 |
09/09/2024 | 256.00p | 263.50p | 254.59p | 263.50p | 153788 |
06/09/2024 | 260.00p | 261.00p | 257.00p | 258.00p | 76702 |
05/09/2024 | 258.50p | 260.00p | 252.00p | 255.00p | 144039 |
04/09/2024 | 260.50p | 264.50p | 252.00p | 259.00p | 93953 |
03/09/2024 | 258.00p | 264.50p | 255.50p | 259.00p | 222850 |
02/09/2024 | 250.00p | 264.50p | 250.00p | 260.00p | 124456 |
30/08/2024 | 261.00p | 265.00p | 258.50p | 262.50p | 155563 |
29/08/2024 | 261.50p | 265.50p | 250.00p | 261.00p | 321140 |
28/08/2024 | 263.50p | 265.50p | 260.50p | 261.00p | 199407 |
27/08/2024 | 260.00p | 266.00p | 260.00p | 264.00p | 87077 |
23/08/2024 | 261.00p | 265.50p | 259.00p | 265.00p | 43672 |
22/08/2024 | 258.00p | 263.60p | 257.50p | 260.00p | 103592 |
21/08/2024 | 261.50p | 265.50p | 257.36p | 264.00p | 160876 |
20/08/2024 | 260.00p | 266.00p | 260.00p | 264.50p | 135995 |
19/08/2024 | 257.00p | 264.50p | 253.50p | 262.50p | 119205 |
16/08/2024 | 258.50p | 262.50p | 254.00p | 262.00p | 84660 |
15/08/2024 | 259.00p | 263.00p | 254.40p | 258.50p | 214198 |
14/08/2024 | 256.50p | 259.50p | 255.00p | 259.00p | 98196 |
13/08/2024 | 257.00p | 263.00p | 254.50p | 257.00p | 63202 |
12/08/2024 | 255.00p | 260.61p | 253.50p | 256.00p | 100387 |
09/08/2024 | 253.50p | 260.77p | 251.50p | 258.50p | 80568 |
08/08/2024 | 254.50p | 254.80p | 251.00p | 253.00p | 82624 |
07/08/2024 | 254.00p | 259.50p | 252.60p | 255.00p | 150514 |
06/08/2024 | 251.00p | 262.50p | 247.50p | 253.50p | 371517 |
05/08/2024 | 253.00p | 259.50p | 250.00p | 251.00p | 135189 |
02/08/2024 | 263.00p | 263.00p | 252.27p | 255.50p | 85045 |
01/08/2024 | 253.50p | 262.50p | 251.50p | 259.00p | 338376 |
31/07/2024 | 248.00p | 263.00p | 248.00p | 260.50p | 212040 |
30/07/2024 | 251.00p | 254.00p | 251.00p | 252.50p | 194678 |
29/07/2024 | 253.00p | 253.50p | 251.00p | 253.00p | 110099 |
26/07/2024 | 252.00p | 257.50p | 251.00p | 252.50p | 76646 |
25/07/2024 | 252.00p | 256.50p | 251.50p | 253.50p | 43715 |
24/07/2024 | 250.00p | 253.50p | 249.20p | 251.00p | 54084 |
23/07/2024 | 253.00p | 258.50p | 250.00p | 251.00p | 63440 |
22/07/2024 | 253.00p | 254.50p | 250.50p | 252.00p | 106586 |
19/07/2024 | 254.00p | 256.50p | 251.00p | 253.00p | 72648 |
18/07/2024 | 251.00p | 252.88p | 249.50p | 252.00p | 67706 |
17/07/2024 | 254.00p | 254.00p | 250.50p | 251.50p | 62415 |
16/07/2024 | 251.00p | 254.00p | 248.50p | 253.00p | 50390 |
15/07/2024 | 248.50p | 254.00p | 247.40p | 252.00p | 221093 |
12/07/2024 | 250.00p | 250.00p | 246.70p | 250.00p | 92306 |
11/07/2024 | 248.50p | 250.75p | 244.50p | 250.00p | 119385 |
10/07/2024 | 254.00p | 254.00p | 243.00p | 248.50p | 105417 |
09/07/2024 | 247.50p | 251.00p | 247.50p | 248.50p | 62026 |
08/07/2024 | 250.50p | 252.50p | 243.00p | 247.50p | 414666 |
05/07/2024 | 249.50p | 251.50p | 247.00p | 250.50p | 107110 |
04/07/2024 | 249.00p | 250.00p | 247.50p | 249.50p | 306085 |
03/07/2024 | 246.00p | 249.00p | 240.00p | 249.00p | 299115 |
02/07/2024 | 247.00p | 249.00p | 244.50p | 244.50p | 75845 |
01/07/2024 | 250.00p | 250.50p | 245.50p | 247.00p | 166243 |
28/06/2024 | 250.00p | 250.00p | 244.95p | 247.00p | 125392 |
27/06/2024 | 245.00p | 248.00p | 244.76p | 247.50p | 131206 |
26/06/2024 | 245.00p | 251.00p | 244.00p | 245.50p | 225090 |
25/06/2024 | 247.00p | 250.00p | 245.50p | 247.00p | 106173 |
24/06/2024 | 248.50p | 262.00p | 244.00p | 247.00p | 195201 |
21/06/2024 | 250.00p | 253.90p | 248.00p | 249.50p | 86910 |
20/06/2024 | 249.50p | 256.00p | 248.00p | 249.00p | 91593 |
19/06/2024 | 255.00p | 255.00p | 246.50p | 248.50p | 76229 |
18/06/2024 | 250.50p | 257.22p | 246.50p | 247.50p | 237709 |
17/06/2024 | 246.00p | 251.50p | 246.00p | 250.00p | 62263 |
14/06/2024 | 248.00p | 250.50p | 246.50p | 250.00p | 204458 |
13/06/2024 | 255.00p | 255.00p | 246.50p | 248.00p | 113999 |
12/06/2024 | 255.00p | 255.00p | 247.67p | 249.00p | 163259 |
11/06/2024 | 246.50p | 253.00p | 246.50p | 247.50p | 225354 |
10/06/2024 | 254.00p | 254.50p | 250.00p | 250.00p | 904913 |
07/06/2024 | 255.50p | 255.50p | 251.00p | 251.00p | 230205 |
06/06/2024 | 255.50p | 255.50p | 250.00p | 252.00p | 135110 |
05/06/2024 | 247.00p | 254.96p | 247.00p | 251.00p | 77009 |
04/06/2024 | 250.00p | 256.42p | 248.50p | 255.00p | 382955 |
03/06/2024 | 250.50p | 265.50p | 249.50p | 250.00p | 274530 |
31/05/2024 | 257.00p | 258.50p | 251.50p | 254.50p | 784950 |
30/05/2024 | 251.00p | 255.00p | 251.00p | 254.50p | 324544 |
29/05/2024 | 249.50p | 254.00p | 248.82p | 251.50p | 145556 |
28/05/2024 | 246.50p | 253.50p | 246.50p | 251.00p | 250646 |
24/05/2024 | 252.50p | 252.50p | 247.79p | 249.00p | 96610 |
23/05/2024 | 247.50p | 251.50p | 246.50p | 246.50p | 119632 |
22/05/2024 | 249.00p | 251.04p | 248.00p | 248.00p | 170430 |
21/05/2024 | 249.00p | 252.00p | 248.00p | 249.50p | 245858 |
20/05/2024 | 247.00p | 254.50p | 247.00p | 249.00p | 461488 |
17/05/2024 | 247.00p | 259.50p | 247.00p | 251.50p | 363437 |
16/05/2024 | 251.00p | 252.00p | 249.00p | 249.00p | 832837 |
15/05/2024 | 246.50p | 252.50p | 246.50p | 250.00p | 264116 |
14/05/2024 | 246.50p | 255.00p | 246.50p | 252.00p | 165709 |
13/05/2024 | 246.50p | 261.50p | 246.50p | 253.50p | 333900 |
10/05/2024 | 250.00p | 262.00p | 248.50p | 251.00p | 224135 |
09/05/2024 | 250.50p | 256.75p | 248.50p | 251.00p | 559249 |
08/05/2024 | 252.00p | 252.00p | 248.00p | 250.50p | 330790 |
07/05/2024 | 263.00p | 264.00p | 250.00p | 251.50p | 289819 |
03/05/2024 | 254.00p | 255.00p | 248.50p | 252.00p | 397561 |
02/05/2024 | 252.00p | 256.00p | 248.00p | 251.00p | 306973 |
01/05/2024 | 252.00p | 259.00p | 250.00p | 250.00p | 269937 |
30/04/2024 | 256.00p | 257.00p | 249.50p | 252.00p | 490170 |
29/04/2024 | 258.00p | 260.00p | 250.00p | 254.50p | 255659 |
26/04/2024 | 252.00p | 254.00p | 250.00p | 252.00p | 255371 |
25/04/2024 | 254.00p | 255.00p | 250.00p | 252.50p | 157165 |
24/04/2024 | 251.50p | 266.50p | 250.00p | 250.50p | 217848 |
23/04/2024 | 259.00p | 261.00p | 253.00p | 253.00p | 29351 |
22/04/2024 | 258.00p | 267.50p | 255.00p | 255.00p | 140009 |
19/04/2024 | 258.50p | 264.42p | 257.00p | 257.00p | 95606 |
18/04/2024 | 259.00p | 266.70p | 257.89p | 260.00p | 75632 |
17/04/2024 | 258.00p | 261.50p | 255.50p | 257.00p | 148995 |
16/04/2024 | 258.00p | 259.00p | 255.99p | 257.00p | 94328 |
15/04/2024 | 261.00p | 263.00p | 257.00p | 259.00p | 193985 |
12/04/2024 | 260.50p | 263.50p | 258.00p | 259.00p | 107696 |
11/04/2024 | 263.50p | 276.00p | 261.00p | 261.50p | 282505 |
10/04/2024 | 280.00p | 285.00p | 274.80p | 276.50p | 439749 |
09/04/2024 | 280.00p | 286.50p | 270.50p | 279.00p | 383188 |
08/04/2024 | 279.50p | 289.50p | 275.50p | 286.00p | 632774 |
05/04/2024 | 277.50p | 281.55p | 270.83p | 279.50p | 222752 |
04/04/2024 | 269.50p | 285.00p | 264.50p | 280.00p | 353254 |
03/04/2024 | 265.50p | 275.29p | 262.00p | 271.50p | 161017 |
02/04/2024 | 263.50p | 274.00p | 262.50p | 266.50p | 606817 |
28/03/2024 | 264.50p | 271.50p | 261.50p | 263.00p | 409154 |
27/03/2024 | 259.00p | 264.50p | 258.00p | 262.00p | 238906 |
26/03/2024 | 258.50p | 262.00p | 256.22p | 257.00p | 104396 |
25/03/2024 | 265.00p | 265.00p | 253.96p | 258.50p | 234767 |
22/03/2024 | 259.00p | 260.50p | 254.00p | 259.50p | 139055 |
21/03/2024 | 257.50p | 263.50p | 251.50p | 252.50p | 55868 |
20/03/2024 | 253.00p | 253.00p | 252.00p | 251.00p | 86240 |
19/03/2024 | 253.00p | 256.00p | 251.00p | 252.00p | 233998 |
18/03/2024 | 259.50p | 260.50p | 253.00p | 256.50p | 60438 |
15/03/2024 | 259.50p | 264.50p | 258.50p | 259.50p | 64536 |
14/03/2024 | 258.00p | 263.00p | 258.00p | 258.00p | 67757 |
13/03/2024 | 262.00p | 262.00p | 253.00p | 257.00p | 41799 |
*Close Price adjusted for both dividends and splits