Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2024 | 290.00p | 300.00p | 290.00p | 300.00p | 304037 |
11/11/2024 | 287.00p | 300.00p | 287.00p | 298.00p | 73805 |
08/11/2024 | 285.00p | 293.55p | 285.00p | 289.00p | 81905 |
07/11/2024 | 289.00p | 292.00p | 285.00p | 291.00p | 39120 |
06/11/2024 | 290.00p | 291.00p | 284.00p | 287.00p | 42519 |
05/11/2024 | 282.00p | 290.00p | 281.36p | 290.00p | 64824 |
04/11/2024 | 279.00p | 283.00p | 273.28p | 280.00p | 40136 |
01/11/2024 | 287.00p | 287.00p | 276.00p | 276.00p | 119771 |
31/10/2024 | 290.00p | 290.00p | 261.50p | 280.00p | 135303 |
30/10/2024 | 255.00p | 285.00p | 255.00p | 285.00p | 98409 |
29/10/2024 | 255.00p | 262.68p | 255.00p | 260.00p | 91410 |
28/10/2024 | 258.00p | 262.53p | 258.00p | 261.00p | 165839 |
25/10/2024 | 260.00p | 264.00p | 257.56p | 260.00p | 123900 |
24/10/2024 | 260.00p | 262.44p | 256.00p | 260.00p | 53051 |
23/10/2024 | 260.00p | 263.36p | 259.00p | 260.00p | 90357 |
22/10/2024 | 260.00p | 265.40p | 256.00p | 265.00p | 115150 |
21/10/2024 | 265.00p | 266.70p | 260.95p | 263.00p | 64482 |
18/10/2024 | 261.00p | 265.13p | 260.50p | 261.00p | 45996 |
17/10/2024 | 262.00p | 265.00p | 259.30p | 260.00p | 55428 |
16/10/2024 | 262.00p | 265.00p | 254.50p | 261.00p | 129020 |
15/10/2024 | 260.00p | 262.00p | 256.00p | 257.00p | 144133 |
14/10/2024 | 258.00p | 263.00p | 256.01p | 258.00p | 107633 |
11/10/2024 | 265.00p | 265.00p | 258.00p | 260.00p | 112375 |
10/10/2024 | 263.00p | 264.60p | 258.00p | 260.00p | 93461 |
09/10/2024 | 257.00p | 264.20p | 257.00p | 257.00p | 41736 |
08/10/2024 | 258.00p | 266.01p | 258.00p | 262.00p | 77539 |
07/10/2024 | 262.00p | 268.80p | 258.00p | 267.00p | 64857 |
04/10/2024 | 258.00p | 270.00p | 258.00p | 262.00p | 94018 |
03/10/2024 | 265.00p | 267.00p | 256.80p | 261.00p | 57150 |
02/10/2024 | 260.00p | 263.00p | 255.00p | 257.00p | 50174 |
01/10/2024 | 260.00p | 263.30p | 253.59p | 259.00p | 61740 |
30/09/2024 | 259.00p | 260.00p | 252.74p | 259.00p | 165047 |
27/09/2024 | 259.00p | 260.00p | 252.00p | 260.00p | 48994 |
26/09/2024 | 266.00p | 269.00p | 255.40p | 260.00p | 118045 |
25/09/2024 | 271.00p | 273.20p | 266.00p | 267.00p | 133565 |
24/09/2024 | 280.00p | 280.00p | 269.00p | 274.00p | 66195 |
23/09/2024 | 275.00p | 277.24p | 268.00p | 270.00p | 79245 |
20/09/2024 | 291.00p | 299.00p | 275.00p | 275.00p | 60214 |
19/09/2024 | 292.00p | 297.00p | 292.00p | 292.00p | 95869 |
18/09/2024 | 295.00p | 302.44p | 295.00p | 295.00p | 741599 |
17/09/2024 | 287.00p | 305.00p | 287.00p | 301.00p | 1044392 |
16/09/2024 | 308.00p | 313.00p | 304.00p | 313.00p | 25999 |
13/09/2024 | 306.00p | 310.00p | 300.00p | 310.00p | 357177 |
12/09/2024 | 306.00p | 306.89p | 302.50p | 306.00p | 16363 |
11/09/2024 | 306.00p | 306.00p | 302.50p | 306.00p | 120687 |
10/09/2024 | 303.00p | 306.00p | 300.00p | 304.00p | 258688 |
09/09/2024 | 303.00p | 306.60p | 300.37p | 305.00p | 28133 |
06/09/2024 | 308.00p | 310.00p | 302.00p | 302.00p | 2955119 |
05/09/2024 | 306.00p | 313.39p | 305.00p | 310.00p | 399480 |
04/09/2024 | 307.00p | 308.52p | 304.00p | 304.00p | 352575 |
03/09/2024 | 305.00p | 307.00p | 301.00p | 307.00p | 61735 |
30/08/2024 | 318.00p | 318.00p | 305.33p | 308.00p | 73449 |
29/08/2024 | 310.00p | 310.00p | 305.00p | 307.00p | 56111 |
28/08/2024 | 314.00p | 314.00p | 306.00p | 310.00p | 37079 |
27/08/2024 | 320.00p | 320.00p | 309.00p | 312.00p | 102686 |
23/08/2024 | 315.00p | 317.00p | 306.00p | 315.00p | 22709 |
22/08/2024 | 315.00p | 320.00p | 315.00p | 315.00p | 22548 |
21/08/2024 | 316.00p | 319.00p | 315.88p | 317.00p | 27917 |
20/08/2024 | 316.00p | 322.00p | 315.53p | 320.00p | 94827 |
19/08/2024 | 321.00p | 321.00p | 314.00p | 320.00p | 28299 |
16/08/2024 | 322.00p | 322.68p | 318.00p | 320.00p | 5165 |
15/08/2024 | 322.00p | 323.12p | 315.00p | 322.00p | 131286 |
14/08/2024 | 314.00p | 322.02p | 314.00p | 321.00p | 66889 |
13/08/2024 | 311.00p | 319.00p | 305.00p | 316.00p | 71933 |
12/08/2024 | 290.00p | 314.00p | 290.00p | 314.00p | 206707 |
09/08/2024 | 295.00p | 303.00p | 295.00p | 300.00p | 44441 |
08/08/2024 | 297.00p | 300.00p | 291.00p | 298.00p | 30410 |
07/08/2024 | 295.00p | 302.26p | 285.00p | 300.00p | 51931 |
06/08/2024 | 296.00p | 305.00p | 296.00p | 298.00p | 201705 |
05/08/2024 | 305.00p | 308.91p | 296.00p | 299.00p | 84109 |
02/08/2024 | 320.00p | 320.00p | 307.00p | 311.00p | 25111 |
01/08/2024 | 318.00p | 320.00p | 311.00p | 320.00p | 15462 |
31/07/2024 | 308.00p | 317.00p | 304.00p | 317.00p | 62499 |
30/07/2024 | 308.00p | 316.00p | 307.00p | 314.00p | 90854 |
29/07/2024 | 311.00p | 313.00p | 305.00p | 313.00p | 40473 |
26/07/2024 | 306.00p | 313.20p | 305.00p | 310.00p | 42882 |
25/07/2024 | 314.00p | 314.00p | 305.00p | 305.00p | 13185 |
24/07/2024 | 306.00p | 312.00p | 306.00p | 312.00p | 40251 |
23/07/2024 | 317.00p | 317.00p | 306.00p | 306.00p | 118632 |
22/07/2024 | 310.00p | 317.00p | 310.00p | 312.00p | 44678 |
19/07/2024 | 312.00p | 320.00p | 310.00p | 311.00p | 10559 |
18/07/2024 | 312.00p | 324.00p | 312.00p | 313.00p | 15884 |
17/07/2024 | 315.00p | 322.00p | 315.00p | 315.00p | 53567 |
16/07/2024 | 312.00p | 324.00p | 312.00p | 315.00p | 178204 |
15/07/2024 | 322.00p | 325.00p | 315.00p | 315.00p | 160591 |
12/07/2024 | 315.00p | 329.00p | 315.00p | 315.00p | 8330 |
11/07/2024 | 316.00p | 329.00p | 315.50p | 321.00p | 239052 |
10/07/2024 | 318.00p | 328.98p | 318.00p | 318.00p | 21577 |
09/07/2024 | 316.00p | 329.00p | 312.88p | 323.00p | 51987 |
08/07/2024 | 314.00p | 324.00p | 307.50p | 324.00p | 40163 |
05/07/2024 | 305.00p | 315.00p | 302.00p | 315.00p | 56785 |
04/07/2024 | 314.00p | 314.00p | 305.00p | 307.00p | 326027 |
03/07/2024 | 310.00p | 314.00p | 305.00p | 310.00p | 223408 |
02/07/2024 | 310.00p | 310.00p | 305.00p | 306.00p | 42139 |
01/07/2024 | 315.00p | 315.00p | 306.00p | 306.00p | 72752 |
28/06/2024 | 310.00p | 320.00p | 305.50p | 310.00p | 104350 |
27/06/2024 | 309.00p | 309.00p | 301.00p | 307.00p | 47632 |
26/06/2024 | 305.00p | 307.00p | 301.00p | 302.00p | 558465 |
25/06/2024 | 305.00p | 308.00p | 301.00p | 304.00p | 77795 |
24/06/2024 | 310.00p | 315.00p | 301.00p | 302.00p | 266312 |
21/06/2024 | 300.00p | 320.00p | 300.00p | 320.00p | 47537 |
20/06/2024 | 300.00p | 304.29p | 300.00p | 300.00p | 859035 |
19/06/2024 | 295.00p | 305.43p | 295.00p | 295.00p | 26137 |
18/06/2024 | 301.00p | 305.00p | 290.00p | 305.00p | 40980 |
17/06/2024 | 300.00p | 302.00p | 291.00p | 302.00p | 52717 |
14/06/2024 | 300.00p | 308.00p | 296.00p | 299.00p | 97923 |
13/06/2024 | 298.00p | 306.10p | 298.00p | 302.00p | 19886 |
12/06/2024 | 306.00p | 307.00p | 298.00p | 305.00p | 22926 |
11/06/2024 | 306.00p | 307.00p | 297.50p | 307.00p | 101626 |
10/06/2024 | 306.00p | 306.00p | 291.00p | 306.00p | 26977 |
07/06/2024 | 304.00p | 304.00p | 294.64p | 304.00p | 34451 |
06/06/2024 | 295.00p | 303.00p | 295.00p | 303.00p | 1844156 |
05/06/2024 | 290.00p | 300.00p | 290.00p | 296.00p | 2227396 |
04/06/2024 | 290.00p | 298.00p | 290.00p | 295.00p | 3440332 |
03/06/2024 | 295.00p | 300.00p | 291.00p | 294.00p | 22581 |
31/05/2024 | 286.00p | 304.55p | 286.00p | 300.00p | 86869 |
30/05/2024 | 290.00p | 299.00p | 290.00p | 290.00p | 31764 |
29/05/2024 | 290.00p | 296.62p | 290.00p | 293.00p | 2294574 |
28/05/2024 | 287.00p | 300.00p | 287.00p | 292.00p | 128052 |
24/05/2024 | 296.00p | 299.00p | 285.00p | 293.00p | 1586610 |
23/05/2024 | 296.00p | 302.00p | 290.00p | 295.00p | 38373 |
22/05/2024 | 306.00p | 306.00p | 296.00p | 297.00p | 23691 |
21/05/2024 | 295.00p | 310.00p | 295.00p | 306.00p | 808446 |
20/05/2024 | 295.00p | 310.00p | 295.00p | 299.00p | 111574 |
17/05/2024 | 295.00p | 306.90p | 295.00p | 304.00p | 44508 |
16/05/2024 | 302.00p | 309.00p | 295.00p | 298.00p | 1034210 |
15/05/2024 | 305.00p | 312.65p | 304.50p | 305.00p | 765913 |
14/05/2024 | 300.00p | 314.99p | 300.00p | 311.00p | 197297 |
13/05/2024 | 308.00p | 312.00p | 301.00p | 304.00p | 1877090 |
10/05/2024 | 300.00p | 310.00p | 300.00p | 309.00p | 4126423 |
09/05/2024 | 306.00p | 311.92p | 305.00p | 305.00p | 940108 |
08/05/2024 | 310.00p | 313.00p | 301.00p | 310.00p | 40195 |
07/05/2024 | 305.00p | 306.00p | 292.00p | 304.00p | 325988 |
03/05/2024 | 305.00p | 305.00p | 296.00p | 305.00p | 44942 |
02/05/2024 | 300.00p | 300.52p | 292.00p | 292.00p | 48651 |
01/05/2024 | 292.00p | 298.00p | 287.00p | 291.00p | 35806 |
30/04/2024 | 287.00p | 300.00p | 286.43p | 296.00p | 30803 |
29/04/2024 | 285.00p | 299.00p | 285.00p | 288.00p | 27672 |
26/04/2024 | 300.00p | 300.50p | 282.00p | 290.00p | 48602 |
25/04/2024 | 290.00p | 305.00p | 289.19p | 299.00p | 39755 |
24/04/2024 | 290.00p | 292.00p | 276.00p | 291.00p | 39023 |
23/04/2024 | 275.00p | 284.45p | 275.00p | 284.00p | 31399 |
22/04/2024 | 287.00p | 291.00p | 275.00p | 275.00p | 51448 |
19/04/2024 | 282.00p | 286.04p | 282.00p | 282.00p | 20276 |
18/04/2024 | 286.00p | 289.79p | 280.00p | 280.00p | 21847 |
17/04/2024 | 290.00p | 291.00p | 281.00p | 281.00p | 176028 |
16/04/2024 | 280.00p | 287.00p | 280.00p | 285.00p | 111727 |
15/04/2024 | 270.00p | 285.00p | 270.00p | 280.00p | 150990 |
12/04/2024 | 271.00p | 281.00p | 271.00p | 271.00p | 19564 |
11/04/2024 | 281.00p | 281.00p | 272.00p | 272.00p | 63660 |
10/04/2024 | 271.00p | 280.75p | 271.00p | 271.00p | 10439 |
09/04/2024 | 278.00p | 284.00p | 275.45p | 278.00p | 68645 |
08/04/2024 | 276.00p | 283.12p | 275.00p | 275.00p | 34799 |
05/04/2024 | 284.00p | 284.00p | 275.00p | 275.00p | 124588 |
04/04/2024 | 275.00p | 287.57p | 275.00p | 275.00p | 63687 |
03/04/2024 | 281.00p | 286.50p | 279.00p | 281.00p | 68927 |
02/04/2024 | 282.00p | 287.18p | 278.00p | 278.00p | 61925 |
28/03/2024 | 288.00p | 290.00p | 280.00p | 285.00p | 54457 |
27/03/2024 | 270.00p | 287.00p | 266.04p | 287.00p | 134454 |
26/03/2024 | 265.00p | 273.00p | 256.99p | 273.00p | 273436 |
25/03/2024 | 262.00p | 268.39p | 255.00p | 255.00p | 312963 |
22/03/2024 | 272.00p | 274.00p | 261.00p | 261.00p | 466631 |
21/03/2024 | 273.00p | 274.00p | 268.24p | 270.00p | 189590 |
20/03/2024 | 283.00p | 283.00p | 265.00p | 270.00p | 186911 |
19/03/2024 | 283.00p | 283.00p | 261.00p | 265.00p | 113164 |
18/03/2024 | 277.00p | 286.00p | 276.88p | 284.00p | 79641 |
15/03/2024 | 280.00p | 284.00p | 271.00p | 275.00p | 57437 |
14/03/2024 | 275.00p | 280.00p | 266.00p | 280.00p | 40859 |
13/03/2024 | 270.00p | 275.00p | 266.00p | 270.50p | 13682 |
12/03/2024 | 265.00p | 275.00p | 265.00p | 265.00p | 126640 |
11/03/2024 | 266.00p | 270.70p | 264.00p | 265.00p | 68127 |
08/03/2024 | 270.00p | 269.87p | 262.40p | 266.50p | 16865 |
07/03/2024 | 270.00p | 270.00p | 262.00p | 265.00p | 125565 |
06/03/2024 | 260.00p | 270.00p | 255.00p | 270.00p | 98959 |
05/03/2024 | 248.00p | 260.00p | 249.00p | 254.50p | 30380 |
04/03/2024 | 248.00p | 258.79p | 250.00p | 254.50p | 14560 |
01/03/2024 | 248.00p | 260.00p | 248.00p | 250.00p | 13655 |
29/02/2024 | 250.00p | 256.00p | 249.00p | 250.00p | 59058 |
28/02/2024 | 250.00p | 257.00p | 248.00p | 252.00p | 33062 |
27/02/2024 | 247.00p | 257.00p | 247.00p | 247.00p | 13767 |
26/02/2024 | 250.00p | 255.00p | 247.77p | 255.00p | 19827 |
23/02/2024 | 258.00p | 258.00p | 249.00p | 251.50p | 8711 |
22/02/2024 | 253.00p | 254.48p | 250.00p | 253.00p | 203792 |
21/02/2024 | 252.00p | 252.00p | 248.41p | 251.50p | 18262 |
20/02/2024 | 252.00p | 253.48p | 249.25p | 251.50p | 40058 |
19/02/2024 | 252.00p | 252.00p | 246.00p | 251.50p | 427488 |
16/02/2024 | 252.00p | 252.00p | 247.21p | 248.00p | 28482 |
15/02/2024 | 255.00p | 255.00p | 247.21p | 251.50p | 7863 |
14/02/2024 | 252.00p | 253.82p | 247.50p | 250.00p | 71409 |
13/02/2024 | 245.00p | 252.00p | 245.00p | 245.00p | 988 |
12/02/2024 | 257.00p | 257.00p | 245.00p | 245.00p | 5277 |
09/02/2024 | 246.00p | 257.00p | 245.00p | 245.00p | 24778 |
08/02/2024 | 246.00p | 255.49p | 247.68p | 251.50p | 8406 |
07/02/2024 | 246.00p | 254.45p | 246.00p | 246.00p | 8764 |
06/02/2024 | 246.00p | 256.36p | 246.00p | 252.50p | 18196 |
05/02/2024 | 254.00p | 255.00p | 243.43p | 255.00p | 41125 |
02/02/2024 | 249.00p | 250.62p | 244.12p | 249.00p | 156179 |
01/02/2024 | 249.00p | 254.00p | 245.81p | 247.50p | 26613 |
31/01/2024 | 252.00p | 255.00p | 245.00p | 251.50p | 27794 |
30/01/2024 | 246.00p | 256.90p | 241.00p | 250.00p | 65541 |
*Close Price adjusted for both dividends and splits