Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2025 | 355.00p | 356.20p | 348.00p | 348.00p | 524887 |
20/02/2025 | 355.40p | 357.60p | 343.00p | 347.20p | 633020 |
19/02/2025 | 360.20p | 367.00p | 355.00p | 357.00p | 622516 |
18/02/2025 | 364.00p | 364.80p | 359.60p | 361.00p | 412032 |
17/02/2025 | 364.80p | 365.87p | 357.48p | 362.80p | 271719 |
14/02/2025 | 361.20p | 368.42p | 358.40p | 361.00p | 299970 |
13/02/2025 | 360.00p | 363.60p | 358.20p | 360.20p | 177148 |
12/02/2025 | 355.00p | 360.40p | 355.00p | 357.00p | 257982 |
11/02/2025 | 360.00p | 368.80p | 354.70p | 356.00p | 709140 |
10/02/2025 | 350.00p | 362.80p | 350.00p | 362.20p | 290945 |
07/02/2025 | 357.00p | 357.00p | 351.00p | 353.40p | 573346 |
06/02/2025 | 341.00p | 355.40p | 341.00p | 354.20p | 948583 |
05/02/2025 | 350.00p | 350.00p | 342.60p | 347.40p | 297750 |
04/02/2025 | 350.00p | 350.00p | 340.20p | 345.80p | 224360 |
03/02/2025 | 340.00p | 348.00p | 338.90p | 343.00p | 246583 |
31/01/2025 | 342.00p | 351.00p | 342.00p | 348.80p | 486921 |
30/01/2025 | 340.80p | 349.00p | 336.20p | 343.60p | 736405 |
29/01/2025 | 344.00p | 350.00p | 335.60p | 339.00p | 548323 |
28/01/2025 | 344.00p | 348.40p | 340.20p | 344.60p | 1176319 |
27/01/2025 | 342.80p | 344.60p | 334.42p | 343.80p | 722985 |
24/01/2025 | 348.00p | 353.00p | 338.60p | 341.00p | 227926 |
23/01/2025 | 341.00p | 351.00p | 340.60p | 349.20p | 559492 |
22/01/2025 | 336.00p | 340.80p | 333.60p | 339.40p | 825893 |
21/01/2025 | 337.00p | 337.00p | 330.00p | 334.00p | 279042 |
20/01/2025 | 335.00p | 347.00p | 333.80p | 336.00p | 822928 |
17/01/2025 | 341.80p | 346.20p | 337.60p | 339.40p | 959616 |
16/01/2025 | 330.00p | 341.00p | 330.00p | 340.00p | 368420 |
15/01/2025 | 329.00p | 335.80p | 324.73p | 333.00p | 316552 |
14/01/2025 | 326.00p | 335.00p | 325.20p | 326.00p | 350064 |
13/01/2025 | 345.80p | 345.80p | 325.79p | 328.00p | 828357 |
10/01/2025 | 337.00p | 345.80p | 337.00p | 337.00p | 470461 |
09/01/2025 | 337.00p | 345.80p | 336.18p | 338.60p | 791250 |
08/01/2025 | 342.40p | 349.80p | 336.40p | 338.20p | 447891 |
07/01/2025 | 345.00p | 354.40p | 343.60p | 347.60p | 557460 |
06/01/2025 | 355.00p | 355.00p | 345.00p | 347.20p | 156873 |
03/01/2025 | 344.40p | 353.63p | 344.40p | 350.60p | 293129 |
02/01/2025 | 343.60p | 346.80p | 340.20p | 346.80p | 279396 |
31/12/2024 | 336.00p | 341.80p | 336.00p | 340.00p | 220511 |
30/12/2024 | 343.40p | 352.80p | 338.20p | 339.20p | 88683 |
27/12/2024 | 344.80p | 347.00p | 337.58p | 343.40p | 105486 |
24/12/2024 | 340.00p | 347.80p | 340.00p | 344.00p | 80334 |
23/12/2024 | 350.00p | 350.00p | 340.40p | 344.00p | 94032 |
20/12/2024 | 341.40p | 350.80p | 337.00p | 345.20p | 380802 |
19/12/2024 | 347.40p | 350.40p | 338.40p | 344.40p | 292801 |
18/12/2024 | 345.00p | 357.40p | 345.00p | 350.40p | 241532 |
17/12/2024 | 367.00p | 367.00p | 345.40p | 349.40p | 403895 |
16/12/2024 | 351.00p | 365.00p | 351.00p | 356.20p | 748466 |
13/12/2024 | 369.20p | 369.20p | 355.00p | 356.20p | 234567 |
12/12/2024 | 368.40p | 374.80p | 359.20p | 360.40p | 245079 |
11/12/2024 | 361.00p | 372.20p | 361.00p | 364.60p | 305519 |
10/12/2024 | 379.80p | 379.80p | 361.00p | 363.80p | 396588 |
09/12/2024 | 380.80p | 383.80p | 367.80p | 370.20p | 250337 |
06/12/2024 | 385.00p | 385.00p | 374.60p | 379.40p | 241666 |
05/12/2024 | 385.00p | 385.00p | 373.80p | 376.60p | 795893 |
04/12/2024 | 371.20p | 382.40p | 371.20p | 378.60p | 566112 |
03/12/2024 | 383.00p | 385.00p | 375.00p | 376.60p | 447138 |
02/12/2024 | 379.40p | 385.00p | 376.20p | 380.20p | 401687 |
29/11/2024 | 376.00p | 383.40p | 372.56p | 378.60p | 1009409 |
28/11/2024 | 381.80p | 381.80p | 374.00p | 374.00p | 306156 |
27/11/2024 | 374.00p | 382.20p | 371.20p | 375.00p | 501943 |
26/11/2024 | 364.80p | 380.00p | 364.80p | 376.40p | 695094 |
25/11/2024 | 375.00p | 377.60p | 368.60p | 374.60p | 914827 |
22/11/2024 | 360.00p | 370.00p | 356.74p | 370.00p | 1056325 |
21/11/2024 | 345.00p | 359.40p | 345.00p | 358.40p | 242203 |
20/11/2024 | 370.00p | 370.00p | 350.00p | 353.40p | 2257883 |
19/11/2024 | 351.80p | 368.00p | 349.60p | 363.00p | 476847 |
18/11/2024 | 345.40p | 345.40p | 329.00p | 341.40p | 272017 |
15/11/2024 | 340.20p | 344.80p | 333.00p | 336.60p | 212505 |
14/11/2024 | 330.00p | 339.20p | 329.00p | 336.00p | 290779 |
13/11/2024 | 346.80p | 346.80p | 331.00p | 334.80p | 610653 |
12/11/2024 | 349.60p | 350.00p | 335.60p | 335.60p | 349029 |
11/11/2024 | 333.20p | 345.60p | 327.80p | 345.60p | 1189827 |
08/11/2024 | 332.00p | 338.60p | 324.60p | 326.80p | 703950 |
07/11/2024 | 345.80p | 345.80p | 335.00p | 335.00p | 446699 |
06/11/2024 | 355.80p | 355.80p | 334.20p | 339.00p | 586213 |
05/11/2024 | 348.40p | 349.40p | 335.60p | 347.60p | 229959 |
04/11/2024 | 351.80p | 352.40p | 340.20p | 343.40p | 253573 |
01/11/2024 | 345.60p | 345.60p | 325.40p | 343.40p | 507307 |
31/10/2024 | 347.40p | 351.40p | 336.20p | 340.20p | 1276026 |
30/10/2024 | 312.60p | 361.40p | 312.20p | 352.00p | 2602411 |
29/10/2024 | 320.00p | 321.40p | 316.20p | 318.40p | 1111611 |
28/10/2024 | 310.00p | 317.20p | 307.20p | 317.20p | 614655 |
25/10/2024 | 315.00p | 319.60p | 310.00p | 310.00p | 554021 |
24/10/2024 | 322.00p | 323.80p | 314.20p | 314.20p | 574073 |
23/10/2024 | 315.00p | 327.20p | 315.00p | 321.00p | 575215 |
22/10/2024 | 317.60p | 327.40p | 315.20p | 321.00p | 308392 |
21/10/2024 | 322.00p | 332.20p | 318.80p | 321.00p | 378166 |
18/10/2024 | 324.00p | 327.00p | 319.60p | 325.00p | 444339 |
17/10/2024 | 315.00p | 329.00p | 312.20p | 327.20p | 1401724 |
16/10/2024 | 294.60p | 295.40p | 286.40p | 289.20p | 1057774 |
15/10/2024 | 297.60p | 297.60p | 288.20p | 290.60p | 331921 |
14/10/2024 | 300.40p | 302.80p | 287.40p | 292.20p | 272078 |
11/10/2024 | 297.60p | 297.60p | 290.44p | 295.00p | 333265 |
10/10/2024 | 294.00p | 307.40p | 284.32p | 291.40p | 1023961 |
09/10/2024 | 298.00p | 304.80p | 295.20p | 295.20p | 507277 |
08/10/2024 | 301.40p | 308.60p | 294.60p | 297.40p | 490395 |
07/10/2024 | 304.20p | 311.80p | 299.20p | 300.20p | 334555 |
04/10/2024 | 298.00p | 310.00p | 298.00p | 304.00p | 288894 |
03/10/2024 | 307.60p | 316.00p | 298.20p | 299.00p | 800461 |
02/10/2024 | 313.00p | 317.80p | 304.40p | 308.00p | 341925 |
01/10/2024 | 317.80p | 317.80p | 309.74p | 312.00p | 222197 |
30/09/2024 | 321.00p | 321.00p | 305.00p | 311.00p | 720437 |
27/09/2024 | 315.20p | 319.60p | 313.80p | 317.60p | 204723 |
26/09/2024 | 315.80p | 319.20p | 311.00p | 314.80p | 194362 |
25/09/2024 | 309.60p | 317.40p | 308.84p | 312.40p | 238908 |
24/09/2024 | 315.80p | 321.00p | 306.20p | 312.40p | 333623 |
23/09/2024 | 315.00p | 320.80p | 312.60p | 312.60p | 404404 |
20/09/2024 | 319.00p | 319.00p | 315.00p | 317.00p | 544835 |
19/09/2024 | 309.60p | 320.27p | 309.60p | 307.80p | 162430 |
18/09/2024 | 311.80p | 317.80p | 301.40p | 307.80p | 362658 |
17/09/2024 | 305.00p | 317.00p | 305.00p | 313.40p | 949975 |
16/09/2024 | 321.00p | 321.00p | 308.20p | 309.20p | 474184 |
13/09/2024 | 310.00p | 318.93p | 305.63p | 316.00p | 2549830 |
12/09/2024 | 311.00p | 311.00p | 305.40p | 308.40p | 485522 |
11/09/2024 | 304.60p | 310.00p | 303.20p | 305.00p | 994576 |
10/09/2024 | 316.60p | 316.60p | 303.00p | 305.00p | 1058070 |
09/09/2024 | 317.00p | 317.40p | 311.31p | 312.60p | 439189 |
06/09/2024 | 323.00p | 323.00p | 312.68p | 314.00p | 373990 |
05/09/2024 | 321.40p | 323.80p | 318.20p | 321.00p | 546925 |
04/09/2024 | 339.20p | 339.20p | 318.20p | 321.40p | 182929 |
03/09/2024 | 327.20p | 330.52p | 324.80p | 325.20p | 341370 |
02/09/2024 | 341.00p | 343.56p | 328.80p | 328.80p | 230833 |
30/08/2024 | 337.00p | 347.00p | 337.00p | 343.60p | 583333 |
29/08/2024 | 343.40p | 343.53p | 336.00p | 338.80p | 513171 |
28/08/2024 | 335.00p | 340.00p | 335.00p | 337.00p | 287862 |
27/08/2024 | 334.00p | 341.20p | 332.00p | 339.00p | 221027 |
23/08/2024 | 338.60p | 340.40p | 330.80p | 336.00p | 195452 |
22/08/2024 | 333.00p | 337.00p | 331.20p | 332.20p | 159564 |
21/08/2024 | 335.00p | 338.40p | 334.20p | 336.80p | 202525 |
20/08/2024 | 333.00p | 340.00p | 333.00p | 335.00p | 204776 |
19/08/2024 | 334.20p | 338.60p | 332.20p | 334.80p | 145396 |
16/08/2024 | 342.00p | 343.41p | 332.80p | 334.80p | 125264 |
15/08/2024 | 335.00p | 341.00p | 330.00p | 341.00p | 482680 |
14/08/2024 | 339.80p | 340.00p | 334.00p | 335.20p | 211400 |
13/08/2024 | 334.00p | 338.80p | 328.00p | 335.00p | 218804 |
12/08/2024 | 335.20p | 346.59p | 332.40p | 334.00p | 212882 |
09/08/2024 | 327.00p | 339.80p | 327.00p | 333.80p | 172507 |
08/08/2024 | 329.00p | 337.85p | 325.60p | 331.80p | 272725 |
07/08/2024 | 327.40p | 334.00p | 327.12p | 332.80p | 224158 |
06/08/2024 | 316.00p | 331.80p | 315.60p | 326.80p | 1230957 |
05/08/2024 | 334.00p | 345.00p | 313.00p | 315.60p | 1710920 |
02/08/2024 | 344.40p | 354.80p | 336.00p | 341.80p | 498725 |
01/08/2024 | 348.00p | 353.80p | 345.20p | 347.20p | 352849 |
31/07/2024 | 350.80p | 351.00p | 345.60p | 348.20p | 294603 |
30/07/2024 | 345.00p | 349.20p | 333.60p | 347.40p | 434697 |
29/07/2024 | 350.00p | 350.00p | 337.40p | 337.80p | 199853 |
26/07/2024 | 339.80p | 350.90p | 336.00p | 344.00p | 1010314 |
25/07/2024 | 342.20p | 347.70p | 337.90p | 346.40p | 416617 |
24/07/2024 | 342.00p | 348.40p | 342.00p | 347.00p | 307918 |
23/07/2024 | 341.00p | 346.80p | 338.00p | 346.80p | 346481 |
22/07/2024 | 342.00p | 348.20p | 339.80p | 342.80p | 254375 |
19/07/2024 | 343.40p | 347.80p | 332.67p | 341.20p | 332333 |
18/07/2024 | 342.80p | 348.80p | 336.00p | 344.00p | 708195 |
17/07/2024 | 348.00p | 348.00p | 337.00p | 337.00p | 198161 |
16/07/2024 | 347.00p | 348.80p | 341.80p | 345.20p | 700845 |
15/07/2024 | 352.60p | 352.87p | 348.00p | 349.00p | 171750 |
12/07/2024 | 347.00p | 358.80p | 347.00p | 352.60p | 292116 |
11/07/2024 | 344.00p | 353.40p | 344.00p | 352.00p | 289443 |
10/07/2024 | 342.60p | 349.39p | 341.20p | 346.80p | 466167 |
09/07/2024 | 351.60p | 352.09p | 342.70p | 344.00p | 844303 |
08/07/2024 | 366.00p | 366.40p | 350.00p | 350.40p | 677423 |
05/07/2024 | 351.20p | 366.80p | 351.20p | 358.80p | 801312 |
04/07/2024 | 342.20p | 355.00p | 342.20p | 354.80p | 359873 |
03/07/2024 | 348.00p | 353.00p | 342.20p | 348.20p | 435663 |
02/07/2024 | 338.00p | 355.40p | 332.20p | 352.00p | 1574111 |
01/07/2024 | 345.00p | 345.00p | 337.00p | 337.00p | 461448 |
28/06/2024 | 340.00p | 341.00p | 336.00p | 339.80p | 633963 |
27/06/2024 | 334.00p | 342.80p | 334.00p | 341.00p | 280569 |
26/06/2024 | 337.80p | 340.23p | 335.58p | 336.00p | 1465429 |
25/06/2024 | 339.00p | 340.97p | 334.00p | 338.00p | 901532 |
24/06/2024 | 338.00p | 347.39p | 336.60p | 340.00p | 767932 |
21/06/2024 | 345.00p | 349.40p | 338.40p | 341.40p | 761592 |
20/06/2024 | 342.00p | 345.80p | 339.80p | 345.40p | 868177 |
19/06/2024 | 348.80p | 353.60p | 346.40p | 348.80p | 489481 |
18/06/2024 | 346.80p | 352.00p | 345.80p | 352.00p | 224836 |
17/06/2024 | 346.20p | 348.40p | 336.60p | 348.40p | 1131910 |
14/06/2024 | 348.60p | 355.00p | 335.00p | 337.00p | 751086 |
13/06/2024 | 350.20p | 354.80p | 345.80p | 351.00p | 598533 |
12/06/2024 | 344.00p | 355.68p | 336.23p | 350.00p | 753047 |
11/06/2024 | 345.00p | 356.20p | 328.40p | 331.80p | 1940238 |
10/06/2024 | 345.40p | 346.80p | 335.60p | 346.00p | 420433 |
07/06/2024 | 354.80p | 354.80p | 341.00p | 343.80p | 443131 |
06/06/2024 | 354.00p | 354.00p | 346.20p | 347.20p | 342095 |
05/06/2024 | 347.40p | 356.20p | 347.40p | 348.60p | 551990 |
04/06/2024 | 340.00p | 351.80p | 340.00p | 348.20p | 404454 |
03/06/2024 | 345.00p | 352.00p | 341.80p | 345.60p | 361801 |
31/05/2024 | 343.80p | 348.80p | 339.80p | 344.60p | 1352562 |
30/05/2024 | 355.00p | 355.00p | 340.40p | 341.60p | 364094 |
29/05/2024 | 355.00p | 355.00p | 343.00p | 347.00p | 293664 |
28/05/2024 | 355.00p | 355.00p | 342.40p | 342.40p | 393218 |
24/05/2024 | 340.00p | 354.40p | 338.86p | 350.80p | 625396 |
23/05/2024 | 353.00p | 353.00p | 334.60p | 343.00p | 780482 |
22/05/2024 | 350.00p | 353.40p | 344.20p | 345.20p | 298764 |
21/05/2024 | 353.00p | 353.00p | 340.00p | 345.00p | 280134 |
20/05/2024 | 337.00p | 357.00p | 337.00p | 346.00p | 1401667 |
17/05/2024 | 334.80p | 335.60p | 329.00p | 332.40p | 503268 |
16/05/2024 | 329.80p | 334.80p | 321.60p | 332.00p | 804904 |
15/05/2024 | 325.00p | 335.40p | 318.80p | 325.80p | 1065020 |
14/05/2024 | 324.80p | 324.80p | 316.00p | 322.00p | 533978 |
13/05/2024 | 318.80p | 322.22p | 313.23p | 316.20p | 388966 |
*Close Price adjusted for both dividends and splits