Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2025 | 241.00p | 248.50p | 238.50p | 241.50p | 1130652 |
08/05/2025 | 250.00p | 250.00p | 239.00p | 242.00p | 977865 |
07/05/2025 | 242.50p | 244.50p | 239.50p | 241.00p | 1253067 |
06/05/2025 | 237.50p | 245.00p | 229.00p | 243.50p | 1911919 |
02/05/2025 | 239.00p | 242.00p | 232.00p | 235.00p | 588382 |
01/05/2025 | 236.00p | 236.00p | 230.00p | 236.00p | 551999 |
30/04/2025 | 231.00p | 233.00p | 226.00p | 230.00p | 2496441 |
29/04/2025 | 230.00p | 236.00p | 229.00p | 229.50p | 1412085 |
28/04/2025 | 228.50p | 234.32p | 224.50p | 230.00p | 986810 |
25/04/2025 | 227.00p | 230.38p | 221.85p | 227.00p | 917248 |
24/04/2025 | 226.00p | 230.00p | 225.00p | 226.50p | 866203 |
23/04/2025 | 229.00p | 230.50p | 223.68p | 226.00p | 1114740 |
22/04/2025 | 218.00p | 232.00p | 218.00p | 224.50p | 1583457 |
17/04/2025 | 228.50p | 231.00p | 224.55p | 227.50p | 1105282 |
16/04/2025 | 224.50p | 230.50p | 224.50p | 228.00p | 691694 |
15/04/2025 | 226.00p | 231.50p | 223.50p | 226.00p | 1331020 |
14/04/2025 | 225.00p | 228.00p | 216.00p | 227.50p | 1613762 |
11/04/2025 | 208.00p | 222.00p | 208.00p | 215.00p | 1724325 |
10/04/2025 | 218.50p | 220.50p | 213.50p | 218.00p | 1210625 |
09/04/2025 | 201.50p | 211.00p | 201.50p | 208.50p | 1098931 |
08/04/2025 | 208.00p | 217.50p | 208.00p | 211.50p | 3795186 |
07/04/2025 | 225.00p | 225.00p | 205.50p | 210.50p | 2716067 |
04/04/2025 | 232.00p | 232.00p | 215.00p | 215.00p | 1020737 |
03/04/2025 | 215.50p | 231.50p | 215.50p | 224.50p | 1230905 |
02/04/2025 | 212.50p | 222.00p | 211.50p | 220.50p | 1376561 |
01/04/2025 | 202.00p | 215.00p | 202.00p | 213.00p | 851568 |
31/03/2025 | 216.00p | 216.50p | 205.00p | 210.00p | 1107834 |
28/03/2025 | 202.00p | 213.00p | 202.00p | 206.50p | 904026 |
27/03/2025 | 209.50p | 212.50p | 203.00p | 210.50p | 1691028 |
26/03/2025 | 203.00p | 205.50p | 201.00p | 204.50p | 874395 |
25/03/2025 | 209.50p | 209.50p | 199.34p | 203.50p | 1259740 |
24/03/2025 | 192.00p | 202.50p | 192.00p | 200.00p | 1108372 |
21/03/2025 | 208.50p | 208.50p | 193.20p | 199.40p | 1583483 |
20/03/2025 | 201.50p | 201.50p | 196.00p | 199.20p | 2081926 |
19/03/2025 | 188.60p | 199.40p | 188.60p | 198.20p | 2350273 |
18/03/2025 | 195.40p | 210.50p | 191.00p | 196.00p | 1159277 |
17/03/2025 | 195.00p | 205.50p | 195.00p | 205.00p | 747978 |
14/03/2025 | 206.50p | 206.50p | 198.80p | 203.50p | 1363524 |
13/03/2025 | 201.50p | 203.00p | 194.80p | 197.40p | 1216106 |
12/03/2025 | 200.00p | 203.50p | 198.60p | 202.00p | 1384959 |
11/03/2025 | 204.00p | 205.00p | 199.60p | 199.60p | 918878 |
10/03/2025 | 213.50p | 213.50p | 203.50p | 203.50p | 788170 |
07/03/2025 | 196.60p | 206.50p | 195.60p | 206.50p | 1311228 |
06/03/2025 | 208.00p | 220.95p | 204.00p | 204.00p | 3092298 |
05/03/2025 | 217.00p | 223.50p | 208.50p | 209.00p | 5346995 |
04/03/2025 | 217.00p | 217.00p | 206.00p | 208.00p | 1244115 |
03/03/2025 | 215.00p | 217.50p | 214.00p | 214.00p | 806189 |
28/02/2025 | 216.50p | 218.64p | 215.00p | 215.00p | 1462528 |
27/02/2025 | 219.00p | 220.50p | 216.95p | 218.50p | 724115 |
26/02/2025 | 212.50p | 221.50p | 212.50p | 219.00p | 2436043 |
25/02/2025 | 214.00p | 229.00p | 214.00p | 220.00p | 1509875 |
24/02/2025 | 226.50p | 228.00p | 221.00p | 223.00p | 1804474 |
21/02/2025 | 226.50p | 227.50p | 222.50p | 226.50p | 1019965 |
20/02/2025 | 226.00p | 227.00p | 223.00p | 223.00p | 2030479 |
19/02/2025 | 222.50p | 230.50p | 222.50p | 226.50p | 3152113 |
18/02/2025 | 230.00p | 230.00p | 224.00p | 227.00p | 673463 |
17/02/2025 | 230.00p | 230.00p | 223.50p | 225.00p | 962484 |
14/02/2025 | 231.50p | 231.50p | 223.50p | 225.00p | 677917 |
13/02/2025 | 228.50p | 231.50p | 224.00p | 225.50p | 648646 |
12/02/2025 | 217.50p | 228.50p | 217.50p | 227.50p | 1023688 |
11/02/2025 | 220.00p | 221.00p | 215.50p | 217.50p | 633611 |
10/02/2025 | 220.00p | 222.08p | 216.30p | 220.50p | 1147508 |
07/02/2025 | 218.00p | 226.00p | 216.00p | 216.50p | 1370674 |
06/02/2025 | 216.00p | 231.50p | 215.50p | 225.50p | 1197441 |
05/02/2025 | 217.50p | 225.00p | 217.50p | 223.50p | 774194 |
04/02/2025 | 215.50p | 228.50p | 215.50p | 223.50p | 1452172 |
03/02/2025 | 218.00p | 227.50p | 218.00p | 226.00p | 2867708 |
31/01/2025 | 228.50p | 228.50p | 218.00p | 226.50p | 1180929 |
30/01/2025 | 206.50p | 222.00p | 206.50p | 218.50p | 871725 |
29/01/2025 | 208.50p | 223.66p | 208.50p | 216.50p | 2169735 |
28/01/2025 | 221.50p | 221.50p | 214.00p | 218.50p | 786099 |
27/01/2025 | 213.50p | 215.00p | 211.50p | 214.00p | 637965 |
24/01/2025 | 220.50p | 220.50p | 212.00p | 214.50p | 841799 |
23/01/2025 | 213.50p | 214.00p | 208.50p | 211.50p | 853563 |
22/01/2025 | 202.00p | 216.00p | 202.00p | 214.00p | 840788 |
21/01/2025 | 214.00p | 214.00p | 209.50p | 211.00p | 770685 |
20/01/2025 | 199.60p | 212.00p | 199.60p | 212.00p | 679761 |
17/01/2025 | 214.00p | 214.00p | 207.00p | 209.50p | 1103249 |
16/01/2025 | 207.00p | 210.25p | 207.00p | 210.00p | 729047 |
15/01/2025 | 203.00p | 210.00p | 198.33p | 210.00p | 963493 |
14/01/2025 | 205.50p | 205.50p | 201.00p | 202.00p | 1205171 |
13/01/2025 | 188.40p | 201.50p | 188.40p | 201.50p | 967471 |
10/01/2025 | 211.50p | 211.50p | 195.80p | 195.80p | 799044 |
09/01/2025 | 198.00p | 203.50p | 195.47p | 203.50p | 1271043 |
08/01/2025 | 212.00p | 212.00p | 200.00p | 200.00p | 876926 |
07/01/2025 | 212.00p | 218.00p | 208.00p | 208.50p | 977621 |
06/01/2025 | 204.00p | 218.50p | 204.00p | 215.00p | 1847317 |
03/01/2025 | 204.00p | 213.50p | 204.00p | 213.50p | 673284 |
02/01/2025 | 220.50p | 220.50p | 210.00p | 210.50p | 513401 |
31/12/2024 | 209.00p | 211.71p | 207.00p | 211.50p | 180302 |
30/12/2024 | 204.00p | 210.50p | 204.00p | 208.50p | 305752 |
27/12/2024 | 204.50p | 213.50p | 204.50p | 211.00p | 442264 |
24/12/2024 | 213.00p | 220.50p | 205.50p | 214.50p | 162365 |
23/12/2024 | 210.50p | 224.50p | 210.50p | 212.00p | 1997001 |
20/12/2024 | 218.00p | 223.00p | 213.00p | 221.00p | 2146392 |
19/12/2024 | 216.50p | 226.00p | 216.50p | 218.00p | 1674518 |
18/12/2024 | 218.50p | 231.00p | 218.50p | 226.00p | 2163550 |
17/12/2024 | 218.00p | 234.00p | 217.50p | 229.00p | 2589277 |
16/12/2024 | 227.00p | 229.00p | 221.50p | 228.00p | 995041 |
13/12/2024 | 220.00p | 228.50p | 217.50p | 222.50p | 930088 |
12/12/2024 | 236.50p | 236.50p | 218.00p | 220.00p | 713930 |
11/12/2024 | 226.50p | 228.50p | 217.50p | 226.50p | 2334255 |
10/12/2024 | 264.00p | 264.90p | 224.90p | 228.50p | 3907630 |
09/12/2024 | 269.00p | 272.15p | 263.01p | 267.50p | 1071622 |
06/12/2024 | 277.50p | 277.50p | 266.00p | 269.00p | 789107 |
05/12/2024 | 265.00p | 268.00p | 263.00p | 267.00p | 1082517 |
04/12/2024 | 261.50p | 264.50p | 257.00p | 264.50p | 1374874 |
03/12/2024 | 241.00p | 259.50p | 241.00p | 256.00p | 2880434 |
02/12/2024 | 238.50p | 257.50p | 236.50p | 250.00p | 570339 |
29/11/2024 | 252.00p | 260.00p | 247.00p | 250.00p | 353088 |
28/11/2024 | 248.00p | 251.00p | 245.00p | 248.00p | 1053588 |
27/11/2024 | 247.00p | 251.00p | 244.50p | 245.50p | 946263 |
26/11/2024 | 250.00p | 253.40p | 247.00p | 248.00p | 667447 |
25/11/2024 | 248.50p | 252.50p | 246.50p | 250.00p | 1036469 |
22/11/2024 | 251.50p | 251.50p | 245.50p | 246.50p | 711901 |
21/11/2024 | 247.50p | 247.50p | 235.50p | 246.00p | 1543810 |
20/11/2024 | 258.50p | 258.50p | 239.50p | 246.00p | 420147 |
19/11/2024 | 255.00p | 255.00p | 242.50p | 247.00p | 2690130 |
18/11/2024 | 250.50p | 252.00p | 245.00p | 247.00p | 468187 |
15/11/2024 | 260.00p | 260.00p | 249.00p | 250.00p | 551228 |
14/11/2024 | 260.00p | 260.00p | 247.00p | 251.00p | 476868 |
13/11/2024 | 243.50p | 249.50p | 243.50p | 248.50p | 1199774 |
12/11/2024 | 255.00p | 255.00p | 247.00p | 247.00p | 2257766 |
11/11/2024 | 254.00p | 255.00p | 250.66p | 252.00p | 916921 |
08/11/2024 | 254.50p | 256.50p | 244.00p | 250.00p | 847172 |
07/11/2024 | 254.00p | 258.00p | 251.66p | 254.50p | 667617 |
06/11/2024 | 255.00p | 255.00p | 248.00p | 253.50p | 1848931 |
05/11/2024 | 255.00p | 255.00p | 247.37p | 248.50p | 3097854 |
04/11/2024 | 249.00p | 252.00p | 247.00p | 248.00p | 634606 |
01/11/2024 | 260.50p | 260.50p | 246.50p | 248.50p | 439418 |
31/10/2024 | 250.00p | 252.50p | 246.00p | 250.00p | 3219448 |
30/10/2024 | 240.50p | 253.00p | 238.79p | 252.50p | 3376459 |
29/10/2024 | 254.50p | 254.50p | 242.00p | 245.50p | 1069709 |
28/10/2024 | 246.50p | 251.00p | 246.50p | 246.50p | 270344 |
25/10/2024 | 252.00p | 252.00p | 245.50p | 248.00p | 1113469 |
24/10/2024 | 250.00p | 250.00p | 246.50p | 247.00p | 4522889 |
23/10/2024 | 253.00p | 253.00p | 246.50p | 247.00p | 864976 |
22/10/2024 | 254.00p | 254.50p | 247.50p | 248.50p | 850312 |
21/10/2024 | 255.00p | 259.50p | 250.00p | 250.00p | 784555 |
18/10/2024 | 260.50p | 260.50p | 250.50p | 254.00p | 1339728 |
17/10/2024 | 259.00p | 259.00p | 248.44p | 255.50p | 2269161 |
16/10/2024 | 232.00p | 260.50p | 229.70p | 257.00p | 4427928 |
15/10/2024 | 227.00p | 228.50p | 223.50p | 228.50p | 509263 |
14/10/2024 | 220.00p | 224.50p | 219.00p | 224.50p | 542763 |
11/10/2024 | 213.00p | 221.30p | 213.00p | 220.50p | 481332 |
10/10/2024 | 213.50p | 221.00p | 213.50p | 221.00p | 978934 |
09/10/2024 | 217.00p | 221.00p | 216.50p | 219.00p | 1702373 |
08/10/2024 | 220.00p | 220.50p | 215.00p | 216.50p | 517600 |
07/10/2024 | 214.50p | 218.00p | 212.00p | 218.00p | 329120 |
04/10/2024 | 209.00p | 215.50p | 206.03p | 214.50p | 730225 |
03/10/2024 | 204.50p | 207.50p | 204.50p | 207.50p | 1349772 |
02/10/2024 | 206.00p | 206.00p | 204.50p | 206.00p | 2100200 |
01/10/2024 | 205.00p | 209.00p | 204.00p | 206.00p | 1811897 |
30/09/2024 | 204.50p | 208.50p | 204.50p | 204.50p | 889347 |
27/09/2024 | 215.00p | 219.00p | 207.50p | 207.50p | 568586 |
26/09/2024 | 207.00p | 215.35p | 207.00p | 215.00p | 981193 |
25/09/2024 | 206.00p | 208.00p | 204.28p | 206.00p | 664323 |
24/09/2024 | 204.50p | 207.00p | 204.45p | 207.00p | 155404 |
23/09/2024 | 206.50p | 209.00p | 204.50p | 207.00p | 2452677 |
20/09/2024 | 211.50p | 219.00p | 204.00p | 206.00p | 1600074 |
19/09/2024 | 201.00p | 207.22p | 200.50p | 205.00p | 630831 |
18/09/2024 | 200.00p | 203.20p | 195.40p | 200.50p | 1670406 |
17/09/2024 | 198.60p | 206.00p | 198.60p | 202.50p | 713398 |
16/09/2024 | 210.50p | 210.50p | 203.00p | 203.00p | 427316 |
13/09/2024 | 194.80p | 206.50p | 194.80p | 204.50p | 326542 |
12/09/2024 | 200.00p | 203.50p | 198.40p | 199.80p | 860240 |
11/09/2024 | 200.00p | 204.00p | 200.00p | 201.50p | 657549 |
10/09/2024 | 198.20p | 205.00p | 198.20p | 200.00p | 386945 |
09/09/2024 | 206.00p | 206.00p | 202.00p | 203.50p | 264415 |
06/09/2024 | 205.00p | 206.00p | 201.00p | 201.00p | 441495 |
05/09/2024 | 207.00p | 207.00p | 200.50p | 203.00p | 462029 |
04/09/2024 | 198.60p | 206.00p | 189.80p | 204.00p | 1616782 |
03/09/2024 | 207.00p | 212.00p | 205.50p | 208.50p | 263529 |
30/08/2024 | 209.50p | 214.63p | 209.50p | 210.50p | 796928 |
29/08/2024 | 219.50p | 219.50p | 209.50p | 210.50p | 334729 |
28/08/2024 | 216.00p | 216.50p | 211.50p | 211.50p | 454460 |
27/08/2024 | 221.00p | 223.00p | 213.50p | 216.50p | 323613 |
23/08/2024 | 217.00p | 219.50p | 213.50p | 215.50p | 322523 |
22/08/2024 | 220.00p | 221.00p | 218.00p | 218.50p | 409232 |
21/08/2024 | 217.00p | 219.00p | 214.50p | 218.50p | 672216 |
20/08/2024 | 214.50p | 219.00p | 214.00p | 215.00p | 211682 |
19/08/2024 | 217.50p | 219.50p | 216.00p | 217.00p | 194056 |
16/08/2024 | 211.00p | 218.00p | 211.00p | 215.50p | 388871 |
15/08/2024 | 213.00p | 217.00p | 213.00p | 216.00p | 200529 |
14/08/2024 | 213.50p | 221.00p | 209.54p | 213.50p | 380785 |
13/08/2024 | 211.50p | 214.00p | 209.50p | 213.50p | 463625 |
12/08/2024 | 208.50p | 210.50p | 207.50p | 210.00p | 233431 |
09/08/2024 | 208.50p | 210.50p | 206.50p | 208.00p | 153317 |
08/08/2024 | 214.50p | 214.50p | 204.61p | 208.00p | 244616 |
07/08/2024 | 210.50p | 211.00p | 205.00p | 208.00p | 528057 |
06/08/2024 | 207.00p | 209.08p | 204.00p | 205.50p | 919458 |
05/08/2024 | 203.50p | 207.00p | 198.00p | 205.00p | 1844373 |
02/08/2024 | 217.50p | 217.75p | 203.00p | 207.50p | 487741 |
01/08/2024 | 220.50p | 221.50p | 216.00p | 219.00p | 342970 |
31/07/2024 | 210.00p | 219.50p | 210.00p | 218.00p | 677398 |
30/07/2024 | 211.50p | 217.00p | 211.00p | 216.50p | 512126 |
29/07/2024 | 222.00p | 222.00p | 211.50p | 212.00p | 626811 |
26/07/2024 | 211.00p | 217.50p | 210.54p | 215.50p | 392566 |
25/07/2024 | 207.50p | 211.00p | 202.60p | 210.00p | 466587 |
24/07/2024 | 207.50p | 214.50p | 207.00p | 207.00p | 1014256 |
*Close Price adjusted for both dividends and splits