Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 198.40p | 199.80p | 188.88p | 199.00p | 16210 |
23/12/2024 | 190.20p | 203.50p | 188.00p | 193.60p | 33021 |
20/12/2024 | 200.00p | 203.50p | 190.00p | 195.00p | 78588 |
19/12/2024 | 199.80p | 201.00p | 196.60p | 196.60p | 12658 |
18/12/2024 | 203.00p | 211.06p | 189.60p | 198.40p | 115631 |
17/12/2024 | 208.50p | 218.00p | 202.50p | 202.50p | 41831 |
16/12/2024 | 216.00p | 225.50p | 206.00p | 208.00p | 67153 |
13/12/2024 | 230.50p | 230.50p | 216.00p | 216.00p | 34843 |
12/12/2024 | 221.00p | 223.24p | 216.50p | 222.50p | 45119 |
11/12/2024 | 230.00p | 240.50p | 221.00p | 221.00p | 39852 |
10/12/2024 | 238.50p | 241.50p | 230.00p | 230.00p | 88144 |
09/12/2024 | 244.50p | 249.50p | 233.00p | 235.00p | 16413 |
06/12/2024 | 235.00p | 242.50p | 235.00p | 238.50p | 15669 |
05/12/2024 | 237.50p | 250.00p | 236.00p | 237.50p | 11970 |
04/12/2024 | 249.00p | 249.00p | 240.00p | 244.50p | 10788 |
03/12/2024 | 234.50p | 250.00p | 230.50p | 250.00p | 25120 |
02/12/2024 | 234.50p | 243.50p | 226.68p | 233.50p | 41080 |
29/11/2024 | 226.00p | 235.00p | 221.50p | 235.00p | 100475 |
28/11/2024 | 225.00p | 225.50p | 220.50p | 225.00p | 10330 |
27/11/2024 | 225.50p | 226.00p | 222.00p | 226.00p | 12617 |
26/11/2024 | 221.50p | 227.50p | 221.22p | 226.00p | 5136 |
25/11/2024 | 224.50p | 235.00p | 217.42p | 225.50p | 88304 |
22/11/2024 | 215.00p | 223.00p | 215.00p | 219.50p | 23069 |
21/11/2024 | 219.00p | 224.00p | 202.58p | 214.50p | 70915 |
20/11/2024 | 220.00p | 220.00p | 211.50p | 215.50p | 299975 |
19/11/2024 | 222.00p | 224.50p | 215.00p | 217.00p | 10795 |
18/11/2024 | 235.00p | 235.00p | 213.69p | 222.50p | 240339 |
15/11/2024 | 235.00p | 235.00p | 224.00p | 224.50p | 66379 |
14/11/2024 | 235.00p | 245.00p | 230.00p | 235.00p | 83837 |
13/11/2024 | 235.50p | 242.50p | 229.60p | 235.00p | 81072 |
12/11/2024 | 234.00p | 237.50p | 232.30p | 235.00p | 70021 |
11/11/2024 | 239.00p | 239.50p | 227.50p | 234.50p | 51228 |
08/11/2024 | 235.00p | 244.50p | 210.00p | 230.00p | 398850 |
07/11/2024 | 290.00p | 294.00p | 228.36p | 236.00p | 1332340 |
06/11/2024 | 285.00p | 300.50p | 284.40p | 297.00p | 301840 |
05/11/2024 | 276.00p | 289.50p | 266.50p | 282.50p | 259503 |
04/11/2024 | 274.50p | 278.54p | 269.98p | 276.50p | 109467 |
01/11/2024 | 262.00p | 272.50p | 256.00p | 270.00p | 99120 |
31/10/2024 | 256.50p | 269.50p | 251.50p | 265.00p | 179341 |
30/10/2024 | 237.00p | 264.00p | 237.00p | 255.00p | 267642 |
29/10/2024 | 235.00p | 245.00p | 225.00p | 240.00p | 99806 |
28/10/2024 | 237.50p | 239.50p | 225.50p | 235.00p | 14219 |
25/10/2024 | 230.50p | 240.00p | 230.50p | 238.50p | 26548 |
24/10/2024 | 238.00p | 238.00p | 227.50p | 235.00p | 56110 |
23/10/2024 | 236.50p | 239.00p | 229.00p | 235.00p | 49890 |
22/10/2024 | 234.00p | 237.00p | 229.00p | 234.50p | 159319 |
21/10/2024 | 233.50p | 233.50p | 222.50p | 226.00p | 68362 |
18/10/2024 | 225.00p | 229.00p | 222.50p | 225.00p | 11659 |
17/10/2024 | 234.00p | 234.00p | 225.00p | 227.50p | 33741 |
16/10/2024 | 220.50p | 235.00p | 220.47p | 226.00p | 68140 |
15/10/2024 | 215.00p | 221.50p | 207.00p | 218.50p | 124893 |
14/10/2024 | 214.00p | 220.00p | 210.00p | 215.00p | 56828 |
11/10/2024 | 221.00p | 221.00p | 211.28p | 212.00p | 67231 |
10/10/2024 | 230.00p | 230.00p | 217.00p | 217.00p | 98815 |
09/10/2024 | 222.00p | 230.00p | 218.00p | 224.00p | 297098 |
08/10/2024 | 233.50p | 233.50p | 219.50p | 221.00p | 83162 |
07/10/2024 | 242.50p | 242.50p | 226.00p | 229.50p | 76009 |
04/10/2024 | 240.00p | 242.00p | 228.50p | 238.00p | 71379 |
03/10/2024 | 245.00p | 245.00p | 228.00p | 230.50p | 72629 |
02/10/2024 | 235.50p | 238.16p | 230.38p | 233.00p | 48776 |
01/10/2024 | 248.00p | 248.00p | 234.50p | 235.00p | 36053 |
30/09/2024 | 245.00p | 246.00p | 232.50p | 239.50p | 49370 |
27/09/2024 | 239.00p | 244.50p | 237.00p | 244.50p | 37454 |
26/09/2024 | 243.00p | 245.00p | 233.00p | 239.00p | 137268 |
25/09/2024 | 249.00p | 252.00p | 238.10p | 241.50p | 70145 |
24/09/2024 | 240.00p | 248.00p | 238.50p | 246.50p | 190002 |
23/09/2024 | 241.00p | 250.00p | 235.00p | 236.00p | 292314 |
20/09/2024 | 247.00p | 258.00p | 242.50p | 245.50p | 83876 |
19/09/2024 | 250.00p | 254.98p | 245.00p | 247.00p | 93242 |
18/09/2024 | 245.00p | 260.00p | 245.00p | 253.50p | 86301 |
17/09/2024 | 240.00p | 252.00p | 235.98p | 250.00p | 257448 |
16/09/2024 | 246.00p | 249.50p | 234.50p | 237.00p | 92048 |
13/09/2024 | 240.00p | 246.50p | 233.82p | 246.50p | 272167 |
12/09/2024 | 229.00p | 238.00p | 223.00p | 230.50p | 367165 |
11/09/2024 | 245.00p | 252.35p | 208.58p | 230.00p | 830530 |
10/09/2024 | 245.00p | 248.00p | 236.19p | 241.00p | 90489 |
09/09/2024 | 235.50p | 254.00p | 235.50p | 246.00p | 110041 |
06/09/2024 | 242.50p | 245.50p | 236.50p | 240.00p | 137979 |
05/09/2024 | 251.00p | 252.66p | 243.00p | 245.00p | 97548 |
04/09/2024 | 249.50p | 259.50p | 242.00p | 255.50p | 92410 |
03/09/2024 | 261.50p | 265.50p | 252.00p | 252.00p | 64909 |
02/09/2024 | 267.50p | 274.50p | 256.50p | 258.50p | 77142 |
30/08/2024 | 258.00p | 272.50p | 255.00p | 267.50p | 95832 |
29/08/2024 | 265.50p | 278.00p | 259.00p | 259.00p | 41758 |
28/08/2024 | 273.50p | 275.00p | 266.50p | 269.00p | 44819 |
27/08/2024 | 275.00p | 278.50p | 267.50p | 274.00p | 47030 |
23/08/2024 | 270.00p | 280.00p | 268.50p | 275.50p | 70278 |
22/08/2024 | 283.50p | 293.00p | 273.50p | 273.50p | 54047 |
21/08/2024 | 296.50p | 296.50p | 283.00p | 283.00p | 42110 |
20/08/2024 | 285.50p | 300.00p | 284.50p | 298.00p | 74593 |
19/08/2024 | 297.50p | 298.00p | 285.50p | 290.00p | 16457 |
16/08/2024 | 297.00p | 298.00p | 287.00p | 291.00p | 36974 |
15/08/2024 | 292.00p | 295.00p | 290.00p | 290.00p | 20789 |
14/08/2024 | 298.00p | 298.32p | 286.14p | 293.50p | 88371 |
13/08/2024 | 307.00p | 317.50p | 298.00p | 299.00p | 95912 |
12/08/2024 | 305.00p | 320.00p | 300.87p | 309.00p | 152749 |
09/08/2024 | 288.00p | 306.00p | 288.00p | 306.00p | 93651 |
08/08/2024 | 291.00p | 295.00p | 284.00p | 292.50p | 86058 |
07/08/2024 | 276.00p | 300.00p | 273.50p | 293.00p | 284312 |
06/08/2024 | 255.00p | 277.50p | 253.00p | 275.50p | 354886 |
05/08/2024 | 236.00p | 255.00p | 234.50p | 253.00p | 612488 |
02/08/2024 | 265.00p | 273.50p | 250.00p | 253.50p | 393413 |
01/08/2024 | 268.00p | 273.00p | 265.00p | 271.00p | 109492 |
31/07/2024 | 264.50p | 265.00p | 256.00p | 263.00p | 99664 |
30/07/2024 | 259.00p | 260.50p | 252.00p | 260.50p | 69812 |
29/07/2024 | 269.50p | 270.00p | 253.00p | 256.50p | 85942 |
26/07/2024 | 255.00p | 267.50p | 248.00p | 262.50p | 218990 |
25/07/2024 | 242.00p | 251.59p | 236.50p | 251.00p | 830462 |
24/07/2024 | 244.00p | 244.00p | 237.50p | 240.00p | 249610 |
23/07/2024 | 245.00p | 247.15p | 238.50p | 241.50p | 275415 |
22/07/2024 | 230.00p | 245.00p | 230.00p | 241.50p | 209978 |
19/07/2024 | 245.00p | 248.00p | 231.60p | 233.00p | 158736 |
18/07/2024 | 245.00p | 251.46p | 245.00p | 245.50p | 77579 |
17/07/2024 | 252.50p | 254.50p | 242.50p | 247.00p | 79459 |
16/07/2024 | 246.00p | 254.50p | 245.00p | 252.50p | 101105 |
15/07/2024 | 255.00p | 258.00p | 245.95p | 252.00p | 143600 |
12/07/2024 | 250.50p | 270.00p | 248.85p | 255.00p | 212443 |
11/07/2024 | 245.00p | 256.35p | 245.00p | 250.50p | 80810 |
10/07/2024 | 249.50p | 260.00p | 237.21p | 253.50p | 95367 |
09/07/2024 | 245.00p | 250.00p | 241.38p | 250.00p | 96090 |
08/07/2024 | 235.50p | 247.50p | 235.00p | 244.50p | 77011 |
05/07/2024 | 247.00p | 251.00p | 235.50p | 238.00p | 151727 |
04/07/2024 | 258.50p | 260.00p | 234.41p | 246.50p | 157209 |
03/07/2024 | 245.00p | 257.00p | 245.00p | 251.00p | 63279 |
02/07/2024 | 252.00p | 257.50p | 246.86p | 250.50p | 94855 |
01/07/2024 | 242.00p | 253.87p | 241.50p | 252.00p | 61048 |
28/06/2024 | 259.50p | 259.50p | 241.50p | 241.50p | 45613 |
27/06/2024 | 248.00p | 253.50p | 247.00p | 250.00p | 33692 |
26/06/2024 | 245.50p | 257.00p | 245.50p | 254.00p | 28201 |
25/06/2024 | 252.50p | 255.00p | 248.00p | 254.00p | 58320 |
24/06/2024 | 259.50p | 263.50p | 250.00p | 254.00p | 118972 |
21/06/2024 | 253.00p | 265.50p | 241.60p | 260.00p | 157070 |
20/06/2024 | 260.00p | 266.50p | 242.00p | 247.50p | 302907 |
19/06/2024 | 274.00p | 274.00p | 254.00p | 260.00p | 180800 |
18/06/2024 | 287.50p | 287.50p | 264.00p | 270.50p | 140242 |
17/06/2024 | 287.50p | 287.50p | 271.00p | 278.00p | 159000 |
14/06/2024 | 291.50p | 298.50p | 278.00p | 283.00p | 105813 |
13/06/2024 | 295.50p | 301.00p | 285.00p | 292.50p | 130743 |
12/06/2024 | 330.50p | 336.31p | 290.00p | 299.00p | 916966 |
11/06/2024 | 272.50p | 285.00p | 264.50p | 277.00p | 169984 |
10/06/2024 | 276.50p | 281.00p | 272.32p | 275.50p | 77738 |
07/06/2024 | 280.00p | 282.53p | 271.50p | 272.00p | 43192 |
06/06/2024 | 264.00p | 280.50p | 256.00p | 280.00p | 114666 |
05/06/2024 | 264.00p | 269.85p | 255.50p | 260.00p | 66502 |
04/06/2024 | 272.00p | 274.00p | 260.00p | 260.50p | 59543 |
03/06/2024 | 267.00p | 274.50p | 261.62p | 263.00p | 63921 |
31/05/2024 | 266.50p | 266.50p | 262.00p | 263.00p | 83336 |
30/05/2024 | 258.00p | 266.50p | 246.00p | 260.00p | 164988 |
29/05/2024 | 270.00p | 270.00p | 248.50p | 253.50p | 133687 |
28/05/2024 | 267.50p | 274.50p | 259.00p | 267.00p | 105251 |
24/05/2024 | 275.50p | 284.50p | 263.50p | 268.00p | 98834 |
23/05/2024 | 281.50p | 288.00p | 276.00p | 278.00p | 76991 |
22/05/2024 | 278.00p | 287.00p | 276.50p | 285.00p | 363750 |
21/05/2024 | 286.00p | 294.50p | 270.05p | 282.00p | 196926 |
20/05/2024 | 292.00p | 309.50p | 280.00p | 287.50p | 206059 |
17/05/2024 | 287.00p | 295.00p | 277.50p | 277.50p | 79819 |
16/05/2024 | 294.50p | 294.50p | 286.50p | 286.50p | 48553 |
15/05/2024 | 290.00p | 300.00p | 288.50p | 291.50p | 144903 |
14/05/2024 | 297.50p | 300.00p | 282.95p | 286.00p | 88941 |
13/05/2024 | 292.00p | 297.00p | 275.00p | 297.00p | 291375 |
10/05/2024 | 299.00p | 300.00p | 281.00p | 289.50p | 182351 |
09/05/2024 | 302.00p | 313.80p | 295.00p | 299.00p | 544647 |
08/05/2024 | 276.50p | 307.00p | 275.00p | 300.00p | 380893 |
07/05/2024 | 300.00p | 309.00p | 268.00p | 283.00p | 804030 |
03/05/2024 | 245.00p | 284.50p | 245.00p | 265.00p | 396725 |
02/05/2024 | 259.00p | 259.00p | 242.50p | 244.50p | 187307 |
01/05/2024 | 229.00p | 257.50p | 228.20p | 252.00p | 650060 |
30/04/2024 | 209.00p | 233.50p | 206.00p | 228.50p | 180118 |
29/04/2024 | 205.50p | 213.64p | 205.50p | 209.00p | 52153 |
26/04/2024 | 204.00p | 214.50p | 201.62p | 208.50p | 59156 |
25/04/2024 | 200.00p | 206.00p | 199.40p | 206.00p | 41122 |
24/04/2024 | 204.00p | 212.00p | 200.50p | 203.50p | 161303 |
23/04/2024 | 210.00p | 212.00p | 203.92p | 210.50p | 48135 |
22/04/2024 | 215.00p | 219.00p | 205.50p | 205.50p | 40663 |
19/04/2024 | 200.00p | 219.11p | 197.00p | 215.00p | 85572 |
18/04/2024 | 204.50p | 212.50p | 200.50p | 202.50p | 65553 |
17/04/2024 | 196.80p | 213.00p | 192.60p | 209.50p | 103734 |
16/04/2024 | 205.00p | 214.50p | 194.40p | 196.40p | 194942 |
15/04/2024 | 215.00p | 219.00p | 203.00p | 212.50p | 187116 |
12/04/2024 | 224.00p | 237.97p | 210.08p | 212.50p | 250210 |
11/04/2024 | 197.80p | 235.00p | 196.40p | 225.00p | 311210 |
10/04/2024 | 204.50p | 209.50p | 192.20p | 195.20p | 178703 |
09/04/2024 | 210.00p | 216.50p | 197.80p | 205.00p | 279757 |
08/04/2024 | 189.80p | 213.50p | 187.00p | 209.00p | 472546 |
05/04/2024 | 180.20p | 189.40p | 171.80p | 184.60p | 217323 |
04/04/2024 | 173.00p | 194.40p | 173.00p | 184.40p | 436695 |
03/04/2024 | 157.80p | 175.80p | 153.00p | 175.80p | 293461 |
02/04/2024 | 153.60p | 167.95p | 143.40p | 158.00p | 347416 |
28/03/2024 | 132.20p | 144.42p | 130.92p | 141.00p | 154535 |
27/03/2024 | 134.20p | 139.20p | 130.40p | 136.20p | 95779 |
26/03/2024 | 136.80p | 143.80p | 130.06p | 131.60p | 86305 |
25/03/2024 | 137.80p | 145.00p | 135.60p | 138.40p | 24310 |
22/03/2024 | 136.20p | 142.20p | 130.20p | 141.20p | 70509 |
21/03/2024 | 134.80p | 135.40p | 131.60p | 134.00p | 37512 |
20/03/2024 | 127.00p | 128.00p | 127.00p | 130.00p | 53697 |
19/03/2024 | 127.00p | 134.80p | 125.91p | 128.00p | 83438 |
18/03/2024 | 132.80p | 140.00p | 127.80p | 128.00p | 62531 |
15/03/2024 | 135.20p | 143.40p | 135.00p | 135.40p | 135583 |
14/03/2024 | 138.00p | 138.00p | 133.10p | 135.00p | 84388 |
13/03/2024 | 140.00p | 140.00p | 130.00p | 133.00p | 75413 |
*Close Price adjusted for both dividends and splits