Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 333.50p | 337.94p | 327.00p | 334.50p | 85859 |
06/11/2024 | 321.50p | 340.00p | 321.50p | 338.00p | 220428 |
05/11/2024 | 325.50p | 331.00p | 323.16p | 330.00p | 20098 |
04/11/2024 | 318.50p | 325.83p | 318.50p | 325.00p | 70398 |
01/11/2024 | 327.00p | 328.00p | 319.43p | 326.00p | 161260 |
31/10/2024 | 328.50p | 328.50p | 316.00p | 317.50p | 56891 |
30/10/2024 | 315.50p | 331.00p | 312.00p | 322.00p | 165051 |
29/10/2024 | 325.00p | 333.00p | 311.50p | 315.00p | 183933 |
28/10/2024 | 330.00p | 343.50p | 325.00p | 325.00p | 92161 |
25/10/2024 | 333.00p | 345.00p | 330.00p | 330.00p | 191145 |
24/10/2024 | 334.50p | 338.00p | 333.00p | 333.50p | 249854 |
23/10/2024 | 330.00p | 337.85p | 330.00p | 334.00p | 64839 |
22/10/2024 | 345.00p | 346.25p | 332.50p | 336.00p | 368130 |
21/10/2024 | 333.00p | 347.00p | 328.00p | 346.50p | 75391 |
18/10/2024 | 325.50p | 335.00p | 325.00p | 333.00p | 31932 |
17/10/2024 | 333.50p | 336.50p | 325.50p | 336.50p | 130583 |
16/10/2024 | 331.50p | 334.00p | 328.00p | 330.00p | 89158 |
15/10/2024 | 330.00p | 339.50p | 330.00p | 330.00p | 42909 |
14/10/2024 | 334.00p | 335.05p | 330.50p | 330.50p | 138352 |
11/10/2024 | 336.50p | 338.50p | 331.50p | 334.00p | 341849 |
10/10/2024 | 333.50p | 339.50p | 330.00p | 335.00p | 512507 |
09/10/2024 | 340.00p | 340.00p | 330.83p | 332.50p | 25589 |
08/10/2024 | 341.00p | 347.50p | 333.39p | 335.50p | 34671 |
07/10/2024 | 335.00p | 351.70p | 335.00p | 338.50p | 211814 |
04/10/2024 | 335.50p | 340.63p | 335.00p | 338.00p | 88623 |
03/10/2024 | 341.00p | 345.25p | 337.50p | 338.50p | 377043 |
02/10/2024 | 345.00p | 354.00p | 343.50p | 344.00p | 141053 |
01/10/2024 | 345.50p | 352.50p | 345.00p | 351.50p | 556822 |
30/09/2024 | 353.50p | 353.50p | 345.00p | 350.00p | 279917 |
27/09/2024 | 338.00p | 355.00p | 305.00p | 348.00p | 2418151 |
26/09/2024 | 334.00p | 338.00p | 330.00p | 332.50p | 117933 |
25/09/2024 | 310.00p | 339.00p | 310.00p | 335.00p | 1471644 |
24/09/2024 | 320.50p | 329.50p | 301.00p | 309.00p | 293537 |
23/09/2024 | 327.50p | 328.98p | 317.50p | 317.50p | 90649 |
20/09/2024 | 331.50p | 332.50p | 326.50p | 326.50p | 36092 |
19/09/2024 | 325.50p | 331.50p | 325.50p | 331.00p | 24112 |
18/09/2024 | 329.00p | 336.74p | 325.50p | 325.50p | 34717 |
17/09/2024 | 337.00p | 338.00p | 332.00p | 333.50p | 157391 |
16/09/2024 | 320.50p | 336.00p | 320.50p | 336.00p | 93214 |
13/09/2024 | 321.00p | 334.05p | 320.50p | 332.00p | 51463 |
12/09/2024 | 325.00p | 326.00p | 321.00p | 324.00p | 56113 |
11/09/2024 | 327.00p | 328.00p | 320.00p | 321.00p | 107433 |
10/09/2024 | 327.50p | 327.50p | 322.75p | 327.00p | 42098 |
09/09/2024 | 322.50p | 327.30p | 318.78p | 324.00p | 161574 |
06/09/2024 | 325.50p | 337.50p | 322.00p | 322.00p | 17243 |
05/09/2024 | 330.00p | 332.50p | 324.00p | 328.00p | 493352 |
04/09/2024 | 334.00p | 337.50p | 321.50p | 330.00p | 409669 |
03/09/2024 | 327.00p | 337.00p | 326.50p | 333.50p | 826195 |
30/08/2024 | 326.00p | 329.26p | 323.83p | 326.00p | 29110 |
29/08/2024 | 320.00p | 335.00p | 320.00p | 325.50p | 38738 |
28/08/2024 | 330.00p | 339.50p | 320.00p | 331.00p | 73834 |
27/08/2024 | 305.00p | 335.00p | 305.00p | 330.00p | 864562 |
23/08/2024 | 307.00p | 316.00p | 306.10p | 312.50p | 39489 |
22/08/2024 | 315.00p | 315.00p | 305.44p | 309.00p | 70758 |
21/08/2024 | 309.50p | 311.23p | 305.68p | 308.50p | 156067 |
20/08/2024 | 313.50p | 315.50p | 305.00p | 308.00p | 94704 |
19/08/2024 | 314.00p | 321.50p | 309.03p | 312.50p | 67187 |
16/08/2024 | 314.00p | 325.00p | 310.35p | 311.00p | 79200 |
15/08/2024 | 312.00p | 321.00p | 312.00p | 316.00p | 86432 |
14/08/2024 | 315.50p | 317.00p | 312.50p | 314.00p | 99585 |
13/08/2024 | 314.00p | 321.00p | 312.50p | 315.50p | 95907 |
12/08/2024 | 316.00p | 320.00p | 312.00p | 313.50p | 75062 |
09/08/2024 | 307.00p | 321.00p | 307.00p | 314.50p | 72736 |
08/08/2024 | 319.00p | 321.00p | 316.50p | 318.00p | 59268 |
07/08/2024 | 312.50p | 323.50p | 312.50p | 321.00p | 245461 |
06/08/2024 | 310.50p | 317.50p | 308.50p | 317.50p | 249773 |
05/08/2024 | 313.00p | 320.00p | 300.00p | 309.50p | 92036 |
02/08/2024 | 319.00p | 326.00p | 313.50p | 313.50p | 52296 |
01/08/2024 | 315.00p | 324.00p | 315.00p | 317.00p | 143483 |
31/07/2024 | 330.00p | 333.50p | 315.00p | 320.00p | 111995 |
30/07/2024 | 325.50p | 326.00p | 312.00p | 319.00p | 235984 |
29/07/2024 | 321.50p | 330.00p | 320.50p | 326.00p | 53656 |
26/07/2024 | 315.00p | 328.00p | 314.00p | 328.00p | 90165 |
25/07/2024 | 324.50p | 330.00p | 315.00p | 318.00p | 85243 |
24/07/2024 | 330.50p | 330.50p | 324.50p | 324.50p | 53978 |
23/07/2024 | 322.00p | 333.50p | 322.00p | 330.50p | 63672 |
22/07/2024 | 327.00p | 329.93p | 325.00p | 325.00p | 57975 |
19/07/2024 | 337.50p | 337.50p | 325.50p | 327.00p | 42816 |
18/07/2024 | 345.00p | 346.50p | 335.00p | 335.00p | 312975 |
17/07/2024 | 342.00p | 345.00p | 341.50p | 343.00p | 63070 |
16/07/2024 | 345.00p | 349.50p | 340.32p | 343.00p | 572170 |
15/07/2024 | 347.00p | 349.00p | 336.50p | 341.50p | 325150 |
12/07/2024 | 349.00p | 351.08p | 345.30p | 350.00p | 222776 |
11/07/2024 | 344.00p | 350.00p | 341.00p | 346.50p | 175694 |
10/07/2024 | 339.50p | 345.00p | 338.00p | 342.50p | 282126 |
09/07/2024 | 336.00p | 345.00p | 335.50p | 335.50p | 306726 |
08/07/2024 | 324.00p | 342.00p | 324.00p | 340.00p | 299320 |
05/07/2024 | 313.50p | 324.50p | 313.50p | 324.00p | 99246 |
04/07/2024 | 313.00p | 318.00p | 308.00p | 313.50p | 1152799 |
03/07/2024 | 300.00p | 314.50p | 290.00p | 308.50p | 747026 |
02/07/2024 | 332.00p | 332.00p | 294.00p | 295.50p | 729053 |
01/07/2024 | 339.00p | 344.00p | 335.00p | 336.00p | 161235 |
28/06/2024 | 340.00p | 340.00p | 336.50p | 338.00p | 54303 |
27/06/2024 | 340.00p | 346.22p | 336.34p | 340.00p | 41450 |
26/06/2024 | 340.50p | 344.00p | 332.98p | 340.50p | 131146 |
25/06/2024 | 347.00p | 347.00p | 338.50p | 341.00p | 93309 |
24/06/2024 | 345.00p | 350.00p | 340.50p | 345.00p | 105149 |
21/06/2024 | 347.00p | 355.75p | 347.00p | 348.50p | 1348888 |
20/06/2024 | 350.00p | 365.50p | 349.50p | 350.00p | 339386 |
19/06/2024 | 350.00p | 366.00p | 347.00p | 350.00p | 988824 |
18/06/2024 | 351.00p | 354.20p | 348.90p | 350.00p | 44993 |
17/06/2024 | 354.00p | 357.00p | 351.00p | 352.00p | 31522 |
14/06/2024 | 357.50p | 358.50p | 351.00p | 352.00p | 180775 |
13/06/2024 | 367.50p | 367.50p | 351.00p | 352.00p | 186004 |
12/06/2024 | 359.00p | 359.00p | 353.00p | 355.00p | 97159 |
11/06/2024 | 356.00p | 359.00p | 352.50p | 355.00p | 211273 |
10/06/2024 | 360.00p | 360.00p | 353.00p | 356.00p | 92014 |
07/06/2024 | 359.00p | 359.00p | 353.00p | 356.00p | 187724 |
06/06/2024 | 360.00p | 360.00p | 354.00p | 357.00p | 133398 |
05/06/2024 | 357.50p | 359.50p | 352.00p | 357.00p | 126156 |
04/06/2024 | 357.50p | 360.00p | 351.00p | 354.50p | 311821 |
03/06/2024 | 360.00p | 360.00p | 351.50p | 357.50p | 204651 |
31/05/2024 | 360.00p | 360.50p | 356.85p | 360.00p | 326362 |
30/05/2024 | 362.00p | 369.00p | 348.60p | 358.00p | 159425 |
29/05/2024 | 367.50p | 368.50p | 359.00p | 361.50p | 106766 |
28/05/2024 | 370.00p | 370.00p | 365.00p | 367.50p | 141146 |
24/05/2024 | 362.00p | 374.00p | 358.50p | 369.00p | 255045 |
23/05/2024 | 366.00p | 386.50p | 364.50p | 366.00p | 68199 |
22/05/2024 | 383.00p | 383.00p | 370.00p | 371.00p | 91282 |
21/05/2024 | 387.00p | 391.00p | 373.50p | 376.00p | 219734 |
20/05/2024 | 378.00p | 386.63p | 374.50p | 378.00p | 68019 |
17/05/2024 | 380.00p | 391.50p | 373.00p | 378.00p | 94036 |
16/05/2024 | 378.00p | 382.00p | 377.50p | 378.00p | 142446 |
15/05/2024 | 385.50p | 387.00p | 380.00p | 380.00p | 24452 |
14/05/2024 | 392.50p | 392.50p | 379.70p | 382.00p | 76044 |
13/05/2024 | 387.50p | 392.00p | 382.50p | 384.00p | 50769 |
10/05/2024 | 390.00p | 391.50p | 378.50p | 387.00p | 228139 |
09/05/2024 | 375.00p | 384.00p | 361.16p | 377.50p | 200347 |
08/05/2024 | 381.50p | 391.50p | 363.83p | 370.00p | 201561 |
07/05/2024 | 395.00p | 401.00p | 378.00p | 378.50p | 118156 |
03/05/2024 | 392.00p | 404.00p | 387.31p | 388.50p | 679135 |
02/05/2024 | 390.00p | 405.00p | 364.40p | 384.50p | 1060251 |
01/05/2024 | 387.00p | 409.50p | 385.00p | 406.50p | 502808 |
30/04/2024 | 380.00p | 387.00p | 370.50p | 387.00p | 456035 |
29/04/2024 | 375.00p | 380.00p | 371.80p | 374.50p | 156328 |
26/04/2024 | 375.50p | 384.00p | 370.50p | 372.50p | 98465 |
25/04/2024 | 367.00p | 385.60p | 367.00p | 380.00p | 302327 |
24/04/2024 | 358.00p | 370.00p | 344.50p | 362.00p | 67021 |
23/04/2024 | 350.00p | 360.00p | 344.00p | 350.00p | 60897 |
22/04/2024 | 342.50p | 360.00p | 342.00p | 356.00p | 33243 |
19/04/2024 | 345.00p | 363.00p | 343.87p | 350.00p | 519227 |
18/04/2024 | 350.00p | 364.50p | 350.00p | 350.50p | 45757 |
17/04/2024 | 369.50p | 370.00p | 350.00p | 352.50p | 1361218 |
16/04/2024 | 366.50p | 367.00p | 358.50p | 358.50p | 66036 |
15/04/2024 | 359.00p | 365.50p | 359.00p | 359.00p | 339438 |
12/04/2024 | 363.50p | 368.77p | 360.00p | 363.50p | 68027 |
11/04/2024 | 362.50p | 368.15p | 360.50p | 362.50p | 12545 |
10/04/2024 | 360.50p | 368.00p | 360.00p | 360.00p | 58714 |
09/04/2024 | 360.50p | 369.50p | 360.00p | 360.00p | 120060 |
08/04/2024 | 369.50p | 369.50p | 358.00p | 361.50p | 77394 |
05/04/2024 | 358.00p | 365.00p | 355.10p | 361.00p | 38251 |
04/04/2024 | 359.50p | 363.22p | 350.00p | 363.00p | 143612 |
03/04/2024 | 362.50p | 371.50p | 354.00p | 361.50p | 79833 |
02/04/2024 | 378.00p | 378.00p | 361.00p | 370.00p | 88205 |
28/03/2024 | 368.00p | 379.35p | 354.55p | 371.00p | 504361 |
27/03/2024 | 355.00p | 359.00p | 351.00p | 356.00p | 68244 |
26/03/2024 | 354.00p | 355.00p | 346.35p | 351.00p | 63642 |
25/03/2024 | 355.00p | 355.00p | 342.00p | 347.00p | 234897 |
22/03/2024 | 350.00p | 355.00p | 345.00p | 347.00p | 125674 |
21/03/2024 | 342.00p | 353.00p | 342.00p | 345.00p | 39440 |
20/03/2024 | 359.00p | 359.00p | 346.00p | 346.00p | 33000 |
19/03/2024 | 359.00p | 361.00p | 342.00p | 346.00p | 847151 |
18/03/2024 | 349.00p | 359.00p | 342.00p | 357.00p | 246283 |
15/03/2024 | 337.00p | 353.63p | 337.00p | 342.00p | 193428 |
14/03/2024 | 340.00p | 346.31p | 335.00p | 342.00p | 197449 |
13/03/2024 | 331.00p | 339.27p | 330.00p | 338.00p | 237059 |
12/03/2024 | 334.00p | 337.62p | 329.37p | 332.00p | 344563 |
11/03/2024 | 334.00p | 336.46p | 322.00p | 330.00p | 110133 |
08/03/2024 | 323.00p | 333.14p | 323.00p | 333.00p | 69796 |
07/03/2024 | 329.00p | 332.95p | 316.80p | 331.00p | 156699 |
06/03/2024 | 327.00p | 335.01p | 320.00p | 331.00p | 164802 |
05/03/2024 | 316.00p | 327.00p | 307.00p | 323.00p | 87437 |
04/03/2024 | 314.00p | 321.92p | 309.00p | 318.00p | 618226 |
01/03/2024 | 312.00p | 315.00p | 301.73p | 310.00p | 49499 |
29/02/2024 | 305.00p | 313.37p | 300.00p | 305.00p | 167161 |
28/02/2024 | 304.00p | 307.00p | 300.00p | 305.00p | 234942 |
27/02/2024 | 308.00p | 319.00p | 291.00p | 297.00p | 198565 |
26/02/2024 | 301.00p | 310.00p | 297.00p | 305.00p | 52412 |
23/02/2024 | 304.00p | 307.91p | 299.00p | 303.00p | 44993 |
22/02/2024 | 309.00p | 310.37p | 301.00p | 305.00p | 47421 |
21/02/2024 | 291.00p | 308.00p | 291.00p | 308.00p | 103500 |
20/02/2024 | 305.00p | 307.02p | 294.00p | 305.00p | 22147 |
19/02/2024 | 290.00p | 306.50p | 290.00p | 293.00p | 10481 |
16/02/2024 | 295.00p | 308.00p | 295.00p | 308.00p | 59001 |
15/02/2024 | 295.00p | 300.00p | 293.05p | 295.00p | 109864 |
14/02/2024 | 290.00p | 298.28p | 283.00p | 292.00p | 85491 |
13/02/2024 | 293.00p | 297.03p | 291.00p | 294.00p | 258255 |
12/02/2024 | 295.00p | 297.92p | 290.00p | 295.00p | 88964 |
09/02/2024 | 294.00p | 298.37p | 278.67p | 292.00p | 144495 |
08/02/2024 | 282.00p | 300.00p | 282.00p | 295.00p | 110533 |
07/02/2024 | 283.00p | 288.20p | 283.00p | 283.00p | 30482 |
06/02/2024 | 265.00p | 284.00p | 265.00p | 284.00p | 52099 |
05/02/2024 | 265.00p | 276.00p | 265.00p | 276.00p | 65256 |
02/02/2024 | 277.00p | 280.00p | 264.00p | 264.00p | 55765 |
01/02/2024 | 278.00p | 279.00p | 264.00p | 264.00p | 455017 |
31/01/2024 | 271.00p | 285.00p | 263.00p | 275.00p | 167329 |
30/01/2024 | 269.00p | 279.00p | 265.00p | 270.00p | 178114 |
29/01/2024 | 269.00p | 274.41p | 260.00p | 262.00p | 29878 |
26/01/2024 | 274.00p | 276.00p | 268.00p | 268.00p | 78917 |
25/01/2024 | 267.00p | 276.84p | 267.00p | 267.00p | 19898 |
*Close Price adjusted for both dividends and splits