Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2025 | 291.20p | 297.00p | 290.00p | 290.60p | 2109795 |
08/05/2025 | 290.00p | 293.20p | 283.00p | 292.00p | 2054434 |
07/05/2025 | 298.00p | 302.80p | 290.80p | 293.20p | 2176645 |
06/05/2025 | 279.00p | 297.50p | 276.80p | 297.00p | 2064346 |
02/05/2025 | 280.80p | 281.60p | 273.40p | 274.20p | 1293400 |
01/05/2025 | 284.80p | 285.60p | 272.00p | 272.00p | 1243130 |
30/04/2025 | 274.20p | 282.20p | 273.40p | 282.20p | 5460133 |
29/04/2025 | 276.00p | 279.80p | 271.00p | 277.20p | 1319400 |
28/04/2025 | 271.00p | 276.20p | 269.00p | 273.00p | 2314215 |
25/04/2025 | 272.00p | 275.20p | 263.57p | 268.80p | 2746620 |
24/04/2025 | 277.60p | 283.20p | 267.20p | 271.80p | 2245167 |
23/04/2025 | 292.40p | 292.40p | 252.84p | 275.80p | 4607719 |
22/04/2025 | 318.00p | 333.80p | 305.00p | 305.00p | 5274471 |
17/04/2025 | 319.80p | 322.80p | 310.40p | 310.60p | 4465225 |
16/04/2025 | 310.00p | 324.00p | 299.80p | 320.80p | 5843275 |
15/04/2025 | 305.00p | 312.80p | 303.60p | 303.60p | 2594479 |
14/04/2025 | 305.00p | 309.80p | 301.00p | 303.60p | 4338213 |
11/04/2025 | 284.00p | 302.60p | 279.80p | 299.80p | 4349230 |
10/04/2025 | 274.80p | 282.80p | 268.80p | 277.00p | 1908293 |
09/04/2025 | 254.80p | 266.80p | 253.60p | 266.00p | 1895296 |
08/04/2025 | 248.40p | 262.20p | 248.00p | 260.80p | 1390947 |
07/04/2025 | 245.20p | 260.12p | 236.20p | 248.60p | 2333586 |
04/04/2025 | 273.00p | 273.00p | 250.20p | 251.20p | 3110997 |
03/04/2025 | 268.00p | 274.00p | 257.00p | 274.00p | 10209527 |
02/04/2025 | 268.60p | 273.40p | 259.40p | 271.40p | 2201395 |
01/04/2025 | 264.20p | 275.00p | 261.21p | 275.00p | 1932246 |
31/03/2025 | 269.50p | 274.39p | 263.41p | 264.50p | 2053967 |
28/03/2025 | 264.50p | 275.50p | 264.50p | 271.50p | 1316301 |
27/03/2025 | 262.50p | 270.07p | 256.50p | 266.50p | 1303696 |
26/03/2025 | 263.00p | 269.00p | 260.00p | 260.50p | 7560845 |
25/03/2025 | 261.00p | 266.00p | 255.76p | 262.00p | 13799196 |
24/03/2025 | 260.50p | 265.72p | 256.50p | 261.50p | 5024438 |
21/03/2025 | 253.50p | 259.00p | 251.00p | 257.00p | 4973701 |
20/03/2025 | 255.50p | 261.50p | 253.00p | 259.50p | 3243577 |
19/03/2025 | 251.00p | 255.00p | 239.00p | 255.00p | 8157394 |
18/03/2025 | 251.00p | 252.00p | 244.50p | 250.50p | 2601722 |
17/03/2025 | 236.00p | 252.00p | 234.00p | 250.00p | 8529167 |
14/03/2025 | 227.00p | 241.00p | 223.58p | 234.00p | 5175694 |
13/03/2025 | 219.00p | 227.00p | 216.50p | 223.00p | 2176707 |
12/03/2025 | 196.00p | 224.50p | 194.60p | 216.00p | 3533121 |
11/03/2025 | 190.40p | 193.60p | 187.80p | 191.80p | 1590614 |
10/03/2025 | 194.60p | 199.80p | 190.00p | 190.00p | 1054680 |
07/03/2025 | 198.80p | 202.00p | 193.80p | 197.60p | 924944 |
06/03/2025 | 196.80p | 201.00p | 192.40p | 199.00p | 928656 |
05/03/2025 | 181.40p | 197.40p | 181.40p | 194.00p | 1253824 |
04/03/2025 | 186.00p | 190.40p | 181.40p | 184.00p | 1168266 |
03/03/2025 | 185.20p | 186.00p | 181.60p | 183.60p | 797426 |
28/02/2025 | 182.00p | 185.20p | 178.40p | 183.40p | 1506692 |
27/02/2025 | 186.60p | 188.00p | 182.20p | 184.00p | 714901 |
26/02/2025 | 185.40p | 189.40p | 183.40p | 188.00p | 1165248 |
25/02/2025 | 183.20p | 188.60p | 181.20p | 183.00p | 1244256 |
24/02/2025 | 187.40p | 189.80p | 181.80p | 184.60p | 7518323 |
21/02/2025 | 191.00p | 194.60p | 188.06p | 190.00p | 2480055 |
20/02/2025 | 191.40p | 196.40p | 191.00p | 194.00p | 1191701 |
19/02/2025 | 194.60p | 195.29p | 189.00p | 189.00p | 2252076 |
18/02/2025 | 188.60p | 193.56p | 186.00p | 191.80p | 1305023 |
17/02/2025 | 198.00p | 200.50p | 185.80p | 185.80p | 1673115 |
14/02/2025 | 196.00p | 203.00p | 192.80p | 202.00p | 3420040 |
13/02/2025 | 196.00p | 198.40p | 191.20p | 192.40p | 2177671 |
12/02/2025 | 185.00p | 196.80p | 184.40p | 195.40p | 1988614 |
11/02/2025 | 190.20p | 192.80p | 184.00p | 186.40p | 1907931 |
10/02/2025 | 187.60p | 192.80p | 185.60p | 190.60p | 2948101 |
07/02/2025 | 183.40p | 186.20p | 181.39p | 186.00p | 1618438 |
06/02/2025 | 182.20p | 186.80p | 180.00p | 184.40p | 2980303 |
05/02/2025 | 180.60p | 187.44p | 178.00p | 183.60p | 2637235 |
04/02/2025 | 174.20p | 180.20p | 173.31p | 179.40p | 3226697 |
03/02/2025 | 171.60p | 176.41p | 170.00p | 175.40p | 2065312 |
31/01/2025 | 178.20p | 180.74p | 174.40p | 176.00p | 2435869 |
30/01/2025 | 168.40p | 181.80p | 167.60p | 179.80p | 2394369 |
29/01/2025 | 170.40p | 172.02p | 167.20p | 168.00p | 1267915 |
28/01/2025 | 167.00p | 174.40p | 166.00p | 170.00p | 1464283 |
27/01/2025 | 176.60p | 179.00p | 172.00p | 172.00p | 1492723 |
24/01/2025 | 183.60p | 186.00p | 178.80p | 179.80p | 2381375 |
23/01/2025 | 192.00p | 194.60p | 181.20p | 184.00p | 2878084 |
22/01/2025 | 221.50p | 221.50p | 186.00p | 193.40p | 9862384 |
21/01/2025 | 221.00p | 230.50p | 218.00p | 229.00p | 917489 |
20/01/2025 | 215.50p | 224.00p | 215.50p | 220.50p | 383219 |
17/01/2025 | 228.00p | 232.00p | 216.00p | 220.50p | 1754633 |
16/01/2025 | 229.00p | 234.50p | 227.50p | 228.00p | 752951 |
15/01/2025 | 221.00p | 226.50p | 219.50p | 226.50p | 660023 |
14/01/2025 | 224.00p | 224.00p | 217.00p | 219.50p | 844682 |
13/01/2025 | 223.50p | 225.50p | 219.00p | 219.00p | 505979 |
10/01/2025 | 228.50p | 231.50p | 222.50p | 223.50p | 882770 |
09/01/2025 | 222.50p | 234.50p | 219.00p | 228.50p | 1171762 |
08/01/2025 | 218.00p | 225.00p | 208.50p | 222.00p | 1171026 |
07/01/2025 | 219.50p | 224.50p | 214.00p | 217.00p | 920322 |
06/01/2025 | 224.00p | 227.50p | 211.00p | 217.50p | 1118095 |
03/01/2025 | 224.00p | 227.00p | 218.00p | 223.00p | 500503 |
02/01/2025 | 215.00p | 221.50p | 209.50p | 221.50p | 823244 |
31/12/2024 | 205.00p | 214.00p | 205.00p | 214.00p | 396580 |
30/12/2024 | 208.50p | 214.04p | 205.00p | 207.00p | 1954249 |
27/12/2024 | 213.00p | 214.50p | 209.50p | 213.50p | 579152 |
24/12/2024 | 217.00p | 217.00p | 211.50p | 212.00p | 372143 |
23/12/2024 | 213.50p | 214.50p | 207.50p | 213.00p | 3760951 |
20/12/2024 | 211.00p | 216.00p | 201.50p | 213.00p | 6386407 |
19/12/2024 | 215.00p | 216.50p | 211.00p | 216.00p | 2448911 |
18/12/2024 | 217.00p | 219.50p | 213.00p | 217.00p | 1089935 |
17/12/2024 | 214.00p | 215.00p | 206.00p | 215.00p | 2871214 |
16/12/2024 | 211.50p | 218.00p | 211.50p | 215.00p | 1510321 |
13/12/2024 | 228.00p | 228.00p | 213.00p | 213.00p | 1439041 |
12/12/2024 | 233.50p | 242.00p | 220.50p | 226.00p | 1176023 |
11/12/2024 | 228.00p | 240.50p | 223.50p | 239.00p | 900908 |
10/12/2024 | 226.50p | 227.50p | 221.00p | 227.00p | 412872 |
09/12/2024 | 226.00p | 232.00p | 223.50p | 229.50p | 1073810 |
06/12/2024 | 224.00p | 226.50p | 218.50p | 224.00p | 651655 |
05/12/2024 | 220.00p | 226.00p | 219.50p | 223.00p | 630623 |
04/12/2024 | 224.00p | 227.50p | 220.99p | 223.00p | 1043977 |
03/12/2024 | 213.00p | 226.00p | 213.00p | 225.00p | 976116 |
02/12/2024 | 210.00p | 216.00p | 203.50p | 214.50p | 1033056 |
29/11/2024 | 214.50p | 218.50p | 213.00p | 214.00p | 412690 |
28/11/2024 | 213.00p | 216.00p | 209.50p | 213.50p | 507551 |
27/11/2024 | 215.00p | 220.00p | 212.50p | 212.50p | 612050 |
26/11/2024 | 216.50p | 216.50p | 211.28p | 214.00p | 693436 |
25/11/2024 | 225.00p | 227.00p | 210.68p | 212.50p | 2515282 |
22/11/2024 | 230.50p | 231.00p | 223.50p | 224.00p | 464988 |
21/11/2024 | 230.00p | 233.00p | 225.50p | 226.00p | 1258912 |
20/11/2024 | 226.00p | 228.00p | 222.00p | 227.00p | 900502 |
19/11/2024 | 219.50p | 226.00p | 216.50p | 216.50p | 485889 |
18/11/2024 | 212.50p | 219.62p | 207.50p | 216.50p | 1290077 |
15/11/2024 | 199.60p | 209.50p | 198.80p | 209.50p | 2267533 |
14/11/2024 | 209.50p | 209.68p | 198.00p | 200.00p | 3798099 |
13/11/2024 | 216.00p | 221.00p | 212.00p | 214.50p | 1372485 |
12/11/2024 | 221.50p | 225.00p | 214.50p | 214.50p | 1120752 |
11/11/2024 | 227.50p | 233.50p | 221.00p | 222.00p | 1882095 |
08/11/2024 | 234.50p | 238.58p | 228.50p | 229.00p | 788771 |
07/11/2024 | 238.50p | 240.00p | 230.33p | 235.00p | 1256924 |
06/11/2024 | 235.00p | 240.00p | 223.69p | 234.00p | 1956991 |
05/11/2024 | 232.50p | 239.50p | 230.00p | 236.00p | 1116021 |
04/11/2024 | 232.00p | 233.50p | 225.50p | 232.00p | 1041190 |
01/11/2024 | 227.00p | 233.00p | 227.00p | 230.00p | 6533029 |
31/10/2024 | 228.50p | 231.00p | 219.31p | 229.50p | 3120588 |
30/10/2024 | 235.00p | 239.00p | 229.50p | 231.00p | 1243013 |
29/10/2024 | 237.00p | 240.00p | 234.00p | 237.00p | 1270823 |
28/10/2024 | 241.00p | 241.50p | 232.34p | 236.50p | 831672 |
25/10/2024 | 243.50p | 243.50p | 233.50p | 239.00p | 1011083 |
24/10/2024 | 239.50p | 247.50p | 236.00p | 236.00p | 959137 |
23/10/2024 | 233.00p | 251.84p | 232.00p | 236.00p | 5133917 |
22/10/2024 | 239.50p | 240.00p | 231.00p | 233.00p | 2257267 |
21/10/2024 | 240.50p | 249.00p | 235.50p | 238.00p | 2186124 |
18/10/2024 | 239.00p | 242.00p | 233.00p | 235.00p | 2326953 |
17/10/2024 | 220.00p | 238.51p | 218.44p | 238.50p | 2668417 |
16/10/2024 | 211.50p | 218.00p | 211.00p | 218.00p | 1597075 |
15/10/2024 | 205.50p | 207.50p | 200.50p | 207.00p | 980213 |
14/10/2024 | 204.00p | 209.50p | 202.50p | 204.00p | 1369264 |
11/10/2024 | 193.00p | 203.50p | 189.20p | 203.50p | 2774977 |
10/10/2024 | 180.80p | 192.40p | 177.20p | 190.40p | 1200455 |
09/10/2024 | 184.40p | 184.40p | 177.80p | 179.80p | 2339446 |
08/10/2024 | 181.80p | 184.04p | 178.60p | 180.20p | 1284202 |
07/10/2024 | 187.80p | 190.20p | 182.00p | 185.80p | 1088816 |
04/10/2024 | 183.00p | 191.60p | 183.00p | 189.00p | 1091778 |
03/10/2024 | 191.40p | 192.40p | 184.40p | 184.60p | 692581 |
02/10/2024 | 187.00p | 193.20p | 186.20p | 190.80p | 629545 |
01/10/2024 | 186.40p | 194.00p | 181.40p | 187.80p | 833504 |
30/09/2024 | 187.00p | 188.74p | 181.00p | 183.60p | 1126234 |
27/09/2024 | 198.80p | 199.20p | 186.60p | 187.20p | 1653609 |
26/09/2024 | 188.80p | 199.40p | 187.00p | 198.80p | 2313393 |
25/09/2024 | 180.80p | 188.83p | 178.00p | 187.00p | 1487547 |
24/09/2024 | 179.00p | 184.00p | 179.00p | 182.40p | 299289 |
23/09/2024 | 178.00p | 184.00p | 177.60p | 181.60p | 570748 |
20/09/2024 | 180.60p | 184.00p | 177.80p | 179.60p | 2309015 |
19/09/2024 | 182.00p | 186.00p | 180.00p | 180.20p | 697326 |
18/09/2024 | 181.20p | 185.60p | 177.00p | 178.80p | 1311807 |
17/09/2024 | 187.20p | 188.80p | 181.80p | 182.60p | 929240 |
16/09/2024 | 183.20p | 187.00p | 180.20p | 187.00p | 1098341 |
13/09/2024 | 177.20p | 184.40p | 174.80p | 182.40p | 1182008 |
12/09/2024 | 166.60p | 175.40p | 164.60p | 175.40p | 1599660 |
11/09/2024 | 170.60p | 173.00p | 165.00p | 165.00p | 816153 |
10/09/2024 | 165.00p | 171.60p | 164.40p | 168.40p | 716242 |
09/09/2024 | 160.60p | 166.00p | 159.60p | 164.00p | 570313 |
06/09/2024 | 161.40p | 164.60p | 159.54p | 160.80p | 1349543 |
05/09/2024 | 158.60p | 164.00p | 158.60p | 161.00p | 812761 |
04/09/2024 | 162.60p | 165.80p | 159.20p | 162.40p | 965314 |
03/09/2024 | 170.60p | 174.00p | 161.40p | 162.60p | 1053426 |
02/09/2024 | 170.00p | 173.60p | 169.60p | 171.80p | 501878 |
30/08/2024 | 173.20p | 177.60p | 171.60p | 171.80p | 1507417 |
29/08/2024 | 176.40p | 179.00p | 170.00p | 173.40p | 1609264 |
28/08/2024 | 189.40p | 194.40p | 177.80p | 177.80p | 2152514 |
27/08/2024 | 186.40p | 194.00p | 180.40p | 194.00p | 1287004 |
23/08/2024 | 188.80p | 189.80p | 183.80p | 187.80p | 813461 |
22/08/2024 | 191.40p | 192.80p | 184.80p | 187.60p | 818166 |
21/08/2024 | 184.60p | 192.80p | 184.40p | 192.80p | 1223375 |
20/08/2024 | 186.80p | 188.13p | 183.00p | 184.40p | 684171 |
19/08/2024 | 179.40p | 183.43p | 177.60p | 179.00p | 594438 |
16/08/2024 | 171.60p | 179.00p | 164.40p | 179.00p | 701100 |
15/08/2024 | 175.00p | 176.73p | 170.60p | 173.20p | 889467 |
14/08/2024 | 169.40p | 176.20p | 165.00p | 172.20p | 714154 |
13/08/2024 | 174.20p | 179.00p | 170.20p | 171.40p | 490921 |
12/08/2024 | 169.40p | 173.80p | 167.94p | 173.60p | 756350 |
09/08/2024 | 163.60p | 171.91p | 163.60p | 166.80p | 747737 |
08/08/2024 | 163.20p | 168.00p | 160.00p | 167.40p | 565577 |
07/08/2024 | 165.40p | 170.25p | 163.80p | 166.40p | 2892989 |
06/08/2024 | 164.00p | 167.40p | 160.81p | 165.40p | 1105404 |
05/08/2024 | 170.80p | 171.60p | 158.60p | 165.60p | 1591564 |
02/08/2024 | 179.20p | 188.20p | 170.60p | 173.40p | 1554299 |
01/08/2024 | 184.20p | 188.00p | 176.40p | 181.40p | 723297 |
31/07/2024 | 179.60p | 185.20p | 177.20p | 181.60p | 690199 |
30/07/2024 | 174.60p | 180.83p | 173.00p | 176.20p | 603373 |
29/07/2024 | 173.60p | 179.40p | 172.00p | 174.20p | 508378 |
26/07/2024 | 168.40p | 176.60p | 165.40p | 176.20p | 637934 |
25/07/2024 | 188.20p | 188.20p | 169.00p | 169.00p | 1157904 |
*Close Price adjusted for both dividends and splits