Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 300.00p | 300.00p | 286.00p | 288.50p | 331884 |
05/09/2024 | 295.50p | 309.50p | 295.50p | 300.50p | 127176 |
04/09/2024 | 299.50p | 304.00p | 299.00p | 301.50p | 169047 |
03/09/2024 | 304.50p | 308.50p | 304.00p | 305.00p | 151542 |
02/09/2024 | 317.00p | 317.00p | 303.00p | 305.50p | 152428 |
30/08/2024 | 309.50p | 312.00p | 308.50p | 309.00p | 697560 |
29/08/2024 | 311.00p | 311.00p | 308.00p | 309.50p | 570010 |
28/08/2024 | 311.00p | 311.00p | 306.50p | 308.50p | 272995 |
27/08/2024 | 311.50p | 324.50p | 306.00p | 310.00p | 759157 |
23/08/2024 | 308.50p | 313.50p | 306.00p | 310.00p | 464746 |
22/08/2024 | 311.00p | 315.00p | 309.00p | 310.50p | 563060 |
21/08/2024 | 310.00p | 314.00p | 304.50p | 311.00p | 2474150 |
20/08/2024 | 302.00p | 312.00p | 302.00p | 307.00p | 3906905 |
19/08/2024 | 304.00p | 311.50p | 302.00p | 309.00p | 279957 |
16/08/2024 | 315.50p | 320.00p | 308.58p | 309.00p | 1363802 |
15/08/2024 | 312.50p | 316.00p | 310.50p | 315.50p | 2546768 |
14/08/2024 | 313.00p | 313.00p | 311.00p | 311.50p | 693653 |
13/08/2024 | 311.50p | 315.00p | 310.00p | 313.00p | 649734 |
12/08/2024 | 320.00p | 320.00p | 311.50p | 311.50p | 247897 |
09/08/2024 | 318.00p | 319.25p | 310.00p | 312.50p | 248630 |
08/08/2024 | 311.50p | 313.00p | 306.13p | 309.00p | 312347 |
07/08/2024 | 313.00p | 318.00p | 309.50p | 312.50p | 1282451 |
06/08/2024 | 315.00p | 324.00p | 298.00p | 309.50p | 501972 |
05/08/2024 | 312.00p | 319.00p | 303.12p | 315.50p | 297904 |
02/08/2024 | 337.00p | 337.00p | 318.00p | 318.50p | 355612 |
01/08/2024 | 347.00p | 347.00p | 328.50p | 330.50p | 375050 |
31/07/2024 | 327.50p | 341.50p | 327.50p | 341.50p | 249069 |
30/07/2024 | 337.00p | 340.00p | 330.39p | 332.00p | 300439 |
29/07/2024 | 334.50p | 340.00p | 329.50p | 335.00p | 281655 |
26/07/2024 | 309.50p | 335.00p | 309.50p | 333.50p | 307780 |
25/07/2024 | 337.50p | 337.50p | 313.00p | 317.00p | 449112 |
24/07/2024 | 330.00p | 339.00p | 328.00p | 330.50p | 315795 |
23/07/2024 | 326.50p | 335.00p | 326.50p | 332.00p | 129398 |
22/07/2024 | 327.00p | 332.50p | 325.00p | 331.00p | 433202 |
19/07/2024 | 327.50p | 328.00p | 322.50p | 326.00p | 666229 |
18/07/2024 | 329.50p | 334.50p | 326.13p | 327.00p | 685631 |
17/07/2024 | 330.00p | 336.98p | 328.50p | 329.50p | 573759 |
16/07/2024 | 340.50p | 340.50p | 326.50p | 337.50p | 1666000 |
15/07/2024 | 322.50p | 334.00p | 322.50p | 333.50p | 307104 |
12/07/2024 | 322.50p | 336.00p | 322.50p | 331.00p | 864416 |
11/07/2024 | 326.00p | 330.50p | 317.50p | 330.00p | 699985 |
10/07/2024 | 313.50p | 322.00p | 307.50p | 319.50p | 467019 |
09/07/2024 | 312.50p | 317.00p | 307.00p | 312.00p | 1158918 |
08/07/2024 | 311.50p | 320.00p | 311.50p | 315.00p | 239037 |
05/07/2024 | 305.50p | 324.00p | 305.50p | 317.00p | 367895 |
04/07/2024 | 313.50p | 318.00p | 308.50p | 314.00p | 258443 |
03/07/2024 | 300.00p | 309.50p | 296.00p | 309.50p | 694384 |
02/07/2024 | 311.00p | 311.00p | 300.00p | 300.00p | 665100 |
01/07/2024 | 304.00p | 314.05p | 302.00p | 312.00p | 164163 |
28/06/2024 | 315.50p | 321.00p | 307.50p | 309.00p | 341826 |
27/06/2024 | 322.50p | 322.50p | 311.00p | 315.50p | 215468 |
26/06/2024 | 306.00p | 316.00p | 306.00p | 314.50p | 336505 |
25/06/2024 | 324.50p | 326.00p | 312.50p | 315.00p | 208461 |
24/06/2024 | 322.00p | 323.00p | 310.50p | 322.50p | 208196 |
21/06/2024 | 323.00p | 323.00p | 312.50p | 313.00p | 495426 |
20/06/2024 | 315.50p | 320.50p | 311.00p | 319.00p | 187826 |
19/06/2024 | 319.50p | 319.50p | 313.50p | 313.50p | 439959 |
18/06/2024 | 314.00p | 318.00p | 304.00p | 318.00p | 459175 |
17/06/2024 | 307.00p | 310.00p | 301.00p | 308.50p | 164833 |
14/06/2024 | 318.50p | 318.50p | 302.00p | 309.00p | 355369 |
13/06/2024 | 310.00p | 314.50p | 310.00p | 312.50p | 303827 |
12/06/2024 | 313.00p | 316.00p | 307.50p | 315.00p | 160767 |
11/06/2024 | 314.50p | 320.00p | 307.50p | 307.50p | 250684 |
10/06/2024 | 313.50p | 316.28p | 310.50p | 315.00p | 275114 |
07/06/2024 | 314.00p | 326.00p | 305.36p | 316.50p | 214092 |
06/06/2024 | 315.00p | 317.00p | 312.50p | 313.50p | 237884 |
05/06/2024 | 324.50p | 324.50p | 311.00p | 311.50p | 210657 |
04/06/2024 | 312.50p | 319.00p | 311.00p | 316.00p | 194771 |
03/06/2024 | 307.50p | 320.00p | 304.68p | 316.00p | 430285 |
31/05/2024 | 319.00p | 324.50p | 305.50p | 309.00p | 938077 |
30/05/2024 | 317.00p | 321.50p | 304.50p | 317.50p | 601107 |
29/05/2024 | 326.00p | 326.00p | 308.00p | 308.00p | 866643 |
28/05/2024 | 323.00p | 325.00p | 318.00p | 321.50p | 1148744 |
24/05/2024 | 316.50p | 320.50p | 314.00p | 319.00p | 337649 |
23/05/2024 | 321.00p | 322.50p | 312.50p | 315.50p | 209802 |
22/05/2024 | 330.00p | 330.00p | 315.50p | 321.50p | 435444 |
21/05/2024 | 329.00p | 338.00p | 326.00p | 326.00p | 230525 |
20/05/2024 | 335.00p | 335.00p | 325.50p | 330.50p | 265429 |
17/05/2024 | 330.50p | 332.00p | 326.50p | 331.00p | 434007 |
16/05/2024 | 330.50p | 330.50p | 323.00p | 329.50p | 191501 |
15/05/2024 | 323.50p | 329.00p | 322.00p | 326.50p | 241719 |
14/05/2024 | 322.00p | 326.50p | 314.50p | 323.00p | 1477097 |
13/05/2024 | 326.50p | 327.50p | 322.00p | 322.00p | 374591 |
10/05/2024 | 328.50p | 331.00p | 317.26p | 326.50p | 372238 |
09/05/2024 | 322.00p | 324.00p | 314.50p | 323.00p | 488954 |
08/05/2024 | 320.00p | 322.00p | 308.50p | 322.00p | 643811 |
07/05/2024 | 317.00p | 318.50p | 309.50p | 318.50p | 321236 |
03/05/2024 | 314.50p | 319.00p | 313.00p | 314.50p | 513663 |
02/05/2024 | 314.00p | 317.00p | 309.00p | 315.00p | 1298734 |
01/05/2024 | 308.00p | 316.00p | 305.50p | 312.50p | 980841 |
30/04/2024 | 316.50p | 319.50p | 307.50p | 314.00p | 1143115 |
29/04/2024 | 311.00p | 316.50p | 302.00p | 316.00p | 827359 |
26/04/2024 | 300.00p | 306.70p | 300.00p | 306.00p | 388951 |
25/04/2024 | 301.00p | 304.00p | 299.50p | 302.50p | 568058 |
24/04/2024 | 300.00p | 309.00p | 300.00p | 307.00p | 1360179 |
23/04/2024 | 300.00p | 304.00p | 296.50p | 298.50p | 921629 |
22/04/2024 | 287.00p | 301.00p | 287.00p | 300.00p | 628942 |
19/04/2024 | 285.00p | 288.50p | 281.50p | 287.50p | 735300 |
18/04/2024 | 292.00p | 292.00p | 285.90p | 289.50p | 265657 |
17/04/2024 | 281.50p | 289.00p | 281.50p | 285.50p | 716533 |
16/04/2024 | 288.00p | 288.50p | 283.50p | 286.50p | 1072667 |
15/04/2024 | 288.00p | 294.50p | 288.00p | 290.00p | 402156 |
12/04/2024 | 296.00p | 296.00p | 290.00p | 290.00p | 558708 |
11/04/2024 | 288.00p | 290.50p | 286.50p | 287.50p | 175822 |
10/04/2024 | 290.00p | 290.00p | 285.00p | 286.50p | 205411 |
09/04/2024 | 280.00p | 289.00p | 280.00p | 285.00p | 219173 |
08/04/2024 | 285.00p | 285.50p | 280.00p | 284.50p | 144805 |
05/04/2024 | 287.00p | 287.00p | 280.00p | 282.50p | 105503 |
04/04/2024 | 285.50p | 288.50p | 284.74p | 288.50p | 328070 |
03/04/2024 | 282.50p | 288.00p | 282.50p | 287.00p | 252437 |
02/04/2024 | 294.00p | 294.00p | 283.00p | 284.00p | 572519 |
28/03/2024 | 288.50p | 293.50p | 285.00p | 285.00p | 555296 |
27/03/2024 | 281.50p | 290.00p | 281.00p | 289.50p | 235996 |
26/03/2024 | 282.50p | 286.77p | 281.50p | 283.50p | 1106994 |
25/03/2024 | 285.00p | 289.00p | 283.00p | 284.00p | 2620078 |
22/03/2024 | 285.00p | 294.50p | 285.00p | 290.00p | 1228235 |
21/03/2024 | 293.50p | 295.50p | 290.00p | 293.50p | 720440 |
20/03/2024 | 280.00p | 286.50p | 280.00p | 291.00p | 199074 |
19/03/2024 | 280.00p | 288.60p | 280.00p | 286.50p | 1043928 |
18/03/2024 | 277.00p | 289.21p | 275.50p | 284.00p | 555711 |
15/03/2024 | 267.00p | 277.50p | 265.75p | 277.50p | 2164384 |
14/03/2024 | 259.00p | 271.00p | 259.00p | 268.00p | 1189814 |
13/03/2024 | 262.50p | 266.50p | 261.00p | 265.50p | 429635 |
12/03/2024 | 263.50p | 267.50p | 254.50p | 263.50p | 2947076 |
11/03/2024 | 267.00p | 269.00p | 263.50p | 269.00p | 385133 |
08/03/2024 | 269.00p | 271.67p | 265.00p | 267.00p | 178452 |
07/03/2024 | 269.00p | 272.00p | 267.00p | 268.50p | 108548 |
06/03/2024 | 261.00p | 268.50p | 258.50p | 267.50p | 367426 |
05/03/2024 | 257.50p | 267.50p | 257.50p | 261.50p | 429369 |
04/03/2024 | 266.00p | 267.50p | 262.50p | 265.00p | 93904 |
01/03/2024 | 266.50p | 267.00p | 262.50p | 265.00p | 236224 |
29/02/2024 | 268.50p | 268.50p | 262.50p | 264.00p | 611327 |
28/02/2024 | 270.00p | 270.00p | 261.00p | 261.00p | 215595 |
27/02/2024 | 267.00p | 272.00p | 263.00p | 266.00p | 240678 |
26/02/2024 | 263.00p | 271.00p | 262.00p | 265.00p | 119109 |
23/02/2024 | 261.50p | 268.50p | 261.50p | 267.00p | 299755 |
22/02/2024 | 267.00p | 271.00p | 267.00p | 269.50p | 184410 |
21/02/2024 | 266.00p | 270.00p | 263.00p | 267.00p | 966858 |
20/02/2024 | 270.00p | 271.50p | 267.30p | 267.50p | 346083 |
19/02/2024 | 275.50p | 275.50p | 268.63p | 271.50p | 161492 |
16/02/2024 | 268.50p | 270.00p | 266.24p | 270.00p | 837854 |
15/02/2024 | 270.00p | 270.00p | 267.50p | 268.00p | 259757 |
14/02/2024 | 268.50p | 270.50p | 262.50p | 268.00p | 440712 |
13/02/2024 | 270.00p | 270.00p | 264.50p | 265.00p | 609471 |
12/02/2024 | 261.50p | 269.00p | 261.50p | 268.50p | 225924 |
09/02/2024 | 271.50p | 271.50p | 265.50p | 266.50p | 109037 |
08/02/2024 | 265.50p | 267.00p | 262.29p | 266.00p | 179338 |
07/02/2024 | 269.50p | 269.50p | 261.50p | 262.00p | 271762 |
06/02/2024 | 265.00p | 268.00p | 259.50p | 262.50p | 339338 |
05/02/2024 | 267.00p | 271.50p | 264.00p | 264.00p | 201777 |
02/02/2024 | 278.50p | 278.50p | 266.50p | 266.50p | 957668 |
01/02/2024 | 271.00p | 279.00p | 269.50p | 271.00p | 874894 |
31/01/2024 | 276.00p | 279.00p | 271.00p | 271.00p | 874516 |
30/01/2024 | 276.00p | 282.50p | 274.50p | 282.50p | 1484626 |
29/01/2024 | 274.00p | 276.00p | 272.50p | 274.50p | 161984 |
26/01/2024 | 275.00p | 276.50p | 272.50p | 274.50p | 270166 |
25/01/2024 | 277.00p | 277.00p | 272.50p | 274.50p | 156002 |
24/01/2024 | 276.00p | 276.00p | 271.50p | 273.50p | 147510 |
23/01/2024 | 278.50p | 278.50p | 273.00p | 273.00p | 814475 |
22/01/2024 | 277.50p | 277.50p | 271.00p | 273.50p | 1310131 |
19/01/2024 | 277.00p | 277.00p | 270.50p | 271.00p | 120664 |
18/01/2024 | 275.00p | 275.00p | 268.50p | 269.50p | 439906 |
17/01/2024 | 281.00p | 281.00p | 267.50p | 269.50p | 136812 |
16/01/2024 | 282.00p | 282.00p | 271.41p | 274.00p | 345728 |
15/01/2024 | 281.50p | 281.50p | 274.50p | 276.00p | 598915 |
12/01/2024 | 278.00p | 278.00p | 273.50p | 274.50p | 159374 |
11/01/2024 | 276.00p | 281.00p | 271.50p | 272.00p | 182697 |
10/01/2024 | 277.50p | 285.00p | 273.00p | 273.50p | 212480 |
09/01/2024 | 283.50p | 283.50p | 275.50p | 280.00p | 309486 |
08/01/2024 | 279.50p | 280.00p | 273.00p | 280.00p | 163719 |
05/01/2024 | 280.50p | 282.00p | 274.50p | 276.50p | 278011 |
04/01/2024 | 277.50p | 282.00p | 275.50p | 281.50p | 177321 |
03/01/2024 | 280.50p | 282.00p | 275.00p | 277.00p | 1002852 |
02/01/2024 | 284.00p | 288.00p | 280.00p | 280.00p | 237210 |
29/12/2023 | 284.00p | 288.00p | 281.50p | 283.00p | 52354 |
28/12/2023 | 282.00p | 291.50p | 278.50p | 284.50p | 231251 |
27/12/2023 | 285.50p | 290.50p | 280.50p | 286.50p | 199447 |
22/12/2023 | 287.00p | 297.00p | 283.50p | 286.50p | 61470 |
21/12/2023 | 279.50p | 287.50p | 278.50p | 286.00p | 222045 |
20/12/2023 | 281.00p | 283.50p | 270.00p | 281.50p | 331514 |
19/12/2023 | 284.50p | 284.50p | 271.50p | 278.00p | 180248 |
18/12/2023 | 275.50p | 278.50p | 271.00p | 277.50p | 179076 |
15/12/2023 | 271.00p | 276.50p | 270.50p | 276.50p | 1020582 |
14/12/2023 | 262.00p | 270.50p | 259.00p | 270.50p | 731988 |
13/12/2023 | 264.50p | 264.50p | 256.00p | 258.50p | 801906 |
12/12/2023 | 269.00p | 269.00p | 256.50p | 258.00p | 730423 |
11/12/2023 | 259.00p | 267.50p | 259.00p | 265.00p | 296423 |
08/12/2023 | 270.00p | 270.00p | 262.50p | 263.00p | 115423 |
07/12/2023 | 268.50p | 271.50p | 260.50p | 265.00p | 402691 |
06/12/2023 | 261.00p | 269.00p | 259.50p | 267.00p | 782743 |
05/12/2023 | 261.50p | 264.00p | 251.50p | 262.50p | 156075 |
04/12/2023 | 263.00p | 265.00p | 253.50p | 256.00p | 180017 |
01/12/2023 | 253.50p | 259.00p | 253.50p | 255.50p | 153264 |
30/11/2023 | 257.50p | 262.50p | 255.50p | 255.50p | 829450 |
29/11/2023 | 257.00p | 260.50p | 255.00p | 258.50p | 92753 |
28/11/2023 | 255.00p | 263.50p | 254.00p | 257.50p | 313496 |
27/11/2023 | 256.00p | 261.50p | 253.50p | 255.00p | 165023 |
24/11/2023 | 250.00p | 255.00p | 250.00p | 255.00p | 215011 |
23/11/2023 | 248.50p | 253.50p | 244.00p | 250.50p | 85984 |
22/11/2023 | 241.50p | 250.00p | 241.50p | 249.00p | 235094 |
*Close Price adjusted for both dividends and splits