Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 378.80p | 383.80p | 376.00p | 382.00p | 244785 |
20/11/2024 | 373.60p | 382.40p | 373.60p | 382.40p | 373564 |
19/11/2024 | 380.40p | 384.40p | 372.60p | 380.20p | 463981 |
18/11/2024 | 373.80p | 380.00p | 373.00p | 380.00p | 668510 |
15/11/2024 | 366.20p | 378.20p | 366.20p | 373.40p | 1125315 |
14/11/2024 | 368.40p | 372.20p | 367.60p | 369.00p | 917928 |
13/11/2024 | 369.00p | 374.80p | 366.40p | 368.20p | 1032979 |
12/11/2024 | 376.80p | 380.80p | 370.60p | 372.60p | 671911 |
11/11/2024 | 377.60p | 381.40p | 371.40p | 379.80p | 539868 |
08/11/2024 | 360.00p | 371.40p | 360.00p | 370.80p | 1162471 |
07/11/2024 | 362.20p | 367.60p | 358.60p | 366.60p | 977178 |
06/11/2024 | 351.40p | 376.20p | 351.40p | 360.00p | 2437113 |
05/11/2024 | 349.20p | 354.40p | 343.60p | 346.20p | 1810679 |
04/11/2024 | 353.60p | 357.60p | 348.40p | 351.20p | 1167134 |
01/11/2024 | 357.00p | 359.00p | 348.40p | 353.80p | 1570329 |
31/10/2024 | 360.80p | 372.20p | 353.80p | 353.80p | 1717673 |
30/10/2024 | 358.60p | 379.20p | 357.40p | 367.20p | 1021411 |
29/10/2024 | 375.00p | 376.60p | 360.20p | 360.20p | 997597 |
28/10/2024 | 375.00p | 379.92p | 369.60p | 371.00p | 1005996 |
25/10/2024 | 381.00p | 385.20p | 372.80p | 372.80p | 894458 |
24/10/2024 | 382.60p | 382.60p | 373.60p | 372.20p | 841617 |
23/10/2024 | 388.00p | 388.00p | 372.20p | 372.20p | 941492 |
22/10/2024 | 386.80p | 386.80p | 372.60p | 378.80p | 814627 |
21/10/2024 | 395.00p | 395.00p | 377.60p | 379.00p | 723267 |
18/10/2024 | 390.00p | 393.40p | 384.20p | 388.00p | 671512 |
17/10/2024 | 394.00p | 394.80p | 388.48p | 390.60p | 932578 |
16/10/2024 | 382.00p | 391.20p | 381.60p | 385.80p | 1036387 |
15/10/2024 | 391.00p | 392.80p | 382.60p | 384.60p | 1042867 |
14/10/2024 | 388.40p | 389.00p | 383.00p | 389.00p | 662562 |
11/10/2024 | 386.40p | 388.60p | 382.00p | 385.60p | 570629 |
10/10/2024 | 395.00p | 395.00p | 386.60p | 386.60p | 503784 |
09/10/2024 | 389.80p | 391.60p | 386.20p | 390.60p | 646912 |
08/10/2024 | 384.00p | 388.20p | 383.60p | 386.00p | 651764 |
07/10/2024 | 398.60p | 398.60p | 384.60p | 389.40p | 756893 |
04/10/2024 | 384.80p | 394.80p | 379.60p | 392.20p | 667640 |
03/10/2024 | 385.20p | 389.00p | 379.60p | 383.80p | 545253 |
02/10/2024 | 389.20p | 394.60p | 380.40p | 381.20p | 739096 |
01/10/2024 | 389.00p | 397.36p | 385.00p | 389.20p | 988021 |
30/09/2024 | 397.80p | 397.80p | 384.60p | 389.00p | 1040726 |
27/09/2024 | 394.00p | 394.00p | 385.20p | 391.00p | 658626 |
26/09/2024 | 390.40p | 392.00p | 384.20p | 386.00p | 858603 |
25/09/2024 | 383.20p | 388.60p | 380.40p | 381.20p | 1609449 |
24/09/2024 | 388.00p | 388.00p | 378.20p | 383.00p | 908671 |
23/09/2024 | 387.00p | 387.00p | 372.80p | 380.00p | 685267 |
20/09/2024 | 380.00p | 385.60p | 377.40p | 378.80p | 3685990 |
19/09/2024 | 388.40p | 389.20p | 380.20p | 384.00p | 830767 |
18/09/2024 | 389.80p | 389.80p | 377.60p | 382.80p | 732298 |
17/09/2024 | 389.60p | 393.60p | 379.80p | 380.00p | 1141389 |
16/09/2024 | 384.80p | 390.20p | 376.40p | 390.20p | 747925 |
13/09/2024 | 384.40p | 388.20p | 380.60p | 385.00p | 711351 |
12/09/2024 | 376.00p | 386.40p | 368.00p | 384.60p | 1259997 |
11/09/2024 | 377.00p | 378.00p | 371.20p | 375.00p | 1352808 |
10/09/2024 | 370.00p | 377.40p | 369.60p | 372.40p | 1019820 |
09/09/2024 | 368.40p | 373.16p | 366.40p | 370.80p | 1256714 |
06/09/2024 | 376.00p | 378.00p | 365.00p | 366.20p | 865412 |
05/09/2024 | 375.20p | 380.60p | 372.40p | 376.00p | 577649 |
04/09/2024 | 365.00p | 376.00p | 362.20p | 376.00p | 2235124 |
03/09/2024 | 368.60p | 370.23p | 362.20p | 368.00p | 1758585 |
02/09/2024 | 372.40p | 375.00p | 362.20p | 365.60p | 2648555 |
30/08/2024 | 368.00p | 373.80p | 367.00p | 369.00p | 1439448 |
29/08/2024 | 377.20p | 383.60p | 366.80p | 370.00p | 1548059 |
28/08/2024 | 387.40p | 390.00p | 370.80p | 373.60p | 3328554 |
27/08/2024 | 395.60p | 395.60p | 384.80p | 389.00p | 1398663 |
23/08/2024 | 389.00p | 396.10p | 380.40p | 388.40p | 1047305 |
22/08/2024 | 394.00p | 399.00p | 381.52p | 384.80p | 2509747 |
21/08/2024 | 383.40p | 405.80p | 383.40p | 400.00p | 1695960 |
20/08/2024 | 383.80p | 392.60p | 382.40p | 383.40p | 1133575 |
19/08/2024 | 375.60p | 392.21p | 372.20p | 384.40p | 2453255 |
16/08/2024 | 402.20p | 402.20p | 386.80p | 386.80p | 3836130 |
15/08/2024 | 440.00p | 444.60p | 385.00p | 393.40p | 8676583 |
14/08/2024 | 489.20p | 489.20p | 476.00p | 484.20p | 1630370 |
13/08/2024 | 475.40p | 482.60p | 470.60p | 477.00p | 494798 |
12/08/2024 | 494.00p | 494.00p | 480.00p | 480.00p | 511777 |
09/08/2024 | 474.20p | 492.20p | 474.20p | 481.40p | 440108 |
08/08/2024 | 479.00p | 486.40p | 475.80p | 480.40p | 392049 |
07/08/2024 | 485.00p | 491.80p | 481.80p | 487.40p | 511169 |
06/08/2024 | 470.00p | 487.20p | 470.00p | 482.20p | 1373743 |
05/08/2024 | 475.20p | 485.80p | 461.80p | 475.00p | 1315970 |
02/08/2024 | 503.50p | 504.50p | 485.40p | 490.00p | 714828 |
01/08/2024 | 516.00p | 522.50p | 501.50p | 501.50p | 786174 |
31/07/2024 | 505.50p | 522.50p | 505.50p | 516.00p | 500117 |
30/07/2024 | 514.00p | 524.00p | 507.50p | 512.50p | 732685 |
29/07/2024 | 528.00p | 533.50p | 514.50p | 514.50p | 481841 |
26/07/2024 | 505.00p | 532.00p | 496.80p | 527.50p | 673440 |
25/07/2024 | 505.00p | 505.50p | 493.43p | 505.00p | 411737 |
24/07/2024 | 494.80p | 506.50p | 489.60p | 504.00p | 497890 |
23/07/2024 | 497.00p | 498.40p | 486.20p | 498.40p | 348810 |
22/07/2024 | 477.80p | 494.80p | 476.40p | 491.40p | 521555 |
19/07/2024 | 489.80p | 489.80p | 476.00p | 484.00p | 256688 |
18/07/2024 | 484.20p | 492.60p | 481.20p | 485.00p | 1043511 |
17/07/2024 | 490.20p | 491.80p | 474.20p | 481.80p | 429547 |
16/07/2024 | 480.00p | 485.60p | 477.00p | 482.60p | 639126 |
15/07/2024 | 488.60p | 488.60p | 473.80p | 480.80p | 1060882 |
12/07/2024 | 489.80p | 491.80p | 477.60p | 478.20p | 550696 |
11/07/2024 | 496.80p | 497.40p | 474.80p | 484.20p | 473533 |
10/07/2024 | 474.00p | 489.60p | 465.60p | 487.40p | 870368 |
09/07/2024 | 479.60p | 486.80p | 464.80p | 470.60p | 1290542 |
08/07/2024 | 486.00p | 486.00p | 472.60p | 486.00p | 478029 |
05/07/2024 | 467.00p | 479.45p | 461.60p | 478.40p | 825590 |
04/07/2024 | 465.20p | 468.80p | 461.40p | 463.00p | 516007 |
03/07/2024 | 434.80p | 462.00p | 434.80p | 462.00p | 977424 |
02/07/2024 | 425.40p | 445.00p | 425.40p | 439.20p | 471956 |
01/07/2024 | 433.60p | 439.20p | 425.40p | 431.40p | 527610 |
28/06/2024 | 432.60p | 442.80p | 428.60p | 428.60p | 785314 |
27/06/2024 | 443.20p | 447.80p | 437.20p | 438.00p | 514244 |
26/06/2024 | 435.00p | 450.20p | 433.00p | 444.20p | 731978 |
25/06/2024 | 442.20p | 453.20p | 438.60p | 438.60p | 391828 |
24/06/2024 | 450.60p | 453.80p | 439.20p | 453.00p | 761111 |
21/06/2024 | 448.40p | 452.20p | 438.40p | 442.00p | 1311239 |
20/06/2024 | 449.80p | 456.20p | 446.40p | 449.00p | 516000 |
19/06/2024 | 449.20p | 458.20p | 446.80p | 455.60p | 565245 |
18/06/2024 | 447.80p | 457.80p | 440.20p | 452.60p | 431577 |
17/06/2024 | 445.40p | 448.80p | 437.20p | 446.20p | 506704 |
14/06/2024 | 456.40p | 456.40p | 431.20p | 444.00p | 601344 |
13/06/2024 | 457.80p | 467.20p | 444.40p | 444.40p | 664044 |
12/06/2024 | 449.00p | 470.20p | 448.00p | 470.20p | 849125 |
11/06/2024 | 453.40p | 462.20p | 448.00p | 451.80p | 812366 |
10/06/2024 | 449.60p | 461.40p | 446.00p | 454.00p | 453980 |
07/06/2024 | 464.40p | 468.80p | 453.60p | 458.60p | 654340 |
06/06/2024 | 468.40p | 472.60p | 464.20p | 465.60p | 536687 |
05/06/2024 | 465.00p | 479.74p | 464.20p | 464.20p | 1402478 |
04/06/2024 | 471.80p | 480.40p | 468.40p | 469.40p | 429133 |
03/06/2024 | 470.00p | 478.80p | 466.00p | 478.80p | 596354 |
31/05/2024 | 477.40p | 477.40p | 457.80p | 464.00p | 1280441 |
30/05/2024 | 460.00p | 473.40p | 453.13p | 468.00p | 746386 |
29/05/2024 | 472.60p | 478.40p | 458.80p | 458.80p | 687842 |
28/05/2024 | 476.60p | 482.60p | 466.00p | 471.40p | 840823 |
24/05/2024 | 461.00p | 477.20p | 460.00p | 474.20p | 472316 |
23/05/2024 | 474.40p | 474.40p | 467.00p | 468.20p | 603941 |
22/05/2024 | 470.40p | 472.20p | 460.00p | 463.80p | 776891 |
21/05/2024 | 471.20p | 476.20p | 466.80p | 472.20p | 838906 |
20/05/2024 | 471.60p | 480.60p | 463.54p | 473.00p | 704397 |
17/05/2024 | 467.00p | 470.40p | 461.40p | 464.00p | 4334983 |
16/05/2024 | 452.80p | 467.80p | 445.80p | 467.40p | 1305525 |
15/05/2024 | 444.40p | 457.22p | 440.40p | 451.00p | 470794 |
14/05/2024 | 443.60p | 455.40p | 443.60p | 448.80p | 388134 |
13/05/2024 | 464.00p | 470.20p | 448.40p | 451.00p | 608432 |
10/05/2024 | 459.60p | 465.40p | 451.60p | 464.00p | 607928 |
09/05/2024 | 448.20p | 460.00p | 446.60p | 457.20p | 661725 |
08/05/2024 | 433.20p | 458.80p | 432.60p | 451.60p | 2014423 |
07/05/2024 | 436.20p | 436.20p | 427.80p | 429.00p | 672357 |
03/05/2024 | 402.40p | 429.20p | 402.40p | 426.40p | 1549400 |
02/05/2024 | 417.20p | 417.20p | 405.94p | 413.80p | 629372 |
01/05/2024 | 402.80p | 415.60p | 399.60p | 410.00p | 620592 |
30/04/2024 | 415.20p | 424.00p | 410.40p | 410.60p | 606473 |
29/04/2024 | 404.00p | 418.40p | 395.60p | 418.40p | 540006 |
26/04/2024 | 405.60p | 408.80p | 397.00p | 404.00p | 1204643 |
25/04/2024 | 384.40p | 401.00p | 384.40p | 394.20p | 892855 |
24/04/2024 | 382.20p | 394.40p | 382.20p | 392.40p | 482813 |
23/04/2024 | 378.60p | 395.60p | 378.60p | 389.60p | 495208 |
22/04/2024 | 384.00p | 392.60p | 374.00p | 385.40p | 416395 |
19/04/2024 | 381.80p | 382.80p | 375.40p | 379.40p | 310544 |
18/04/2024 | 378.60p | 385.20p | 378.29p | 381.80p | 677265 |
17/04/2024 | 374.80p | 385.60p | 371.60p | 376.20p | 527945 |
16/04/2024 | 372.20p | 381.60p | 370.40p | 374.00p | 1087469 |
15/04/2024 | 374.00p | 383.00p | 372.00p | 378.80p | 768944 |
12/04/2024 | 383.80p | 385.00p | 371.80p | 371.80p | 763013 |
11/04/2024 | 387.60p | 391.20p | 374.60p | 380.80p | 1892125 |
10/04/2024 | 371.60p | 394.35p | 367.60p | 390.00p | 1297407 |
09/04/2024 | 365.00p | 373.28p | 363.60p | 371.20p | 655361 |
08/04/2024 | 358.20p | 374.20p | 354.80p | 366.20p | 714118 |
05/04/2024 | 362.40p | 368.00p | 354.95p | 358.20p | 608472 |
04/04/2024 | 360.80p | 369.09p | 360.20p | 365.60p | 1697898 |
03/04/2024 | 370.60p | 382.98p | 368.40p | 378.60p | 914668 |
02/04/2024 | 385.80p | 390.80p | 370.40p | 371.00p | 940722 |
28/03/2024 | 370.40p | 378.80p | 370.40p | 377.40p | 566886 |
27/03/2024 | 368.80p | 380.00p | 368.80p | 376.80p | 701521 |
26/03/2024 | 367.00p | 379.00p | 367.00p | 378.60p | 1422223 |
25/03/2024 | 368.00p | 372.80p | 365.40p | 369.80p | 585383 |
22/03/2024 | 375.80p | 383.00p | 366.20p | 366.20p | 1178850 |
21/03/2024 | 375.80p | 385.20p | 371.40p | 381.40p | 1082643 |
20/03/2024 | 386.00p | 386.00p | 377.40p | 370.40p | 1875349 |
19/03/2024 | 386.00p | 394.00p | 377.40p | 377.40p | 1712061 |
18/03/2024 | 391.20p | 396.40p | 377.20p | 392.60p | 634944 |
15/03/2024 | 385.60p | 406.00p | 380.00p | 388.40p | 5349915 |
14/03/2024 | 350.00p | 394.00p | 324.80p | 387.20p | 4267096 |
13/03/2024 | 475.00p | 475.00p | 461.00p | 461.00p | 630377 |
12/03/2024 | 462.80p | 470.20p | 458.20p | 465.60p | 570100 |
11/03/2024 | 477.00p | 480.00p | 456.00p | 462.20p | 547117 |
08/03/2024 | 481.80p | 481.80p | 462.20p | 467.40p | 320953 |
07/03/2024 | 466.80p | 493.80p | 462.09p | 468.40p | 1650877 |
06/03/2024 | 447.40p | 458.80p | 445.20p | 458.80p | 778894 |
05/03/2024 | 437.60p | 451.60p | 434.40p | 448.00p | 912301 |
04/03/2024 | 433.60p | 447.00p | 433.60p | 439.60p | 529102 |
01/03/2024 | 420.00p | 437.60p | 419.60p | 433.80p | 468045 |
29/02/2024 | 423.00p | 425.20p | 416.00p | 416.00p | 617173 |
28/02/2024 | 437.40p | 437.40p | 412.20p | 419.60p | 298701 |
27/02/2024 | 418.60p | 430.60p | 418.60p | 425.80p | 221275 |
26/02/2024 | 425.00p | 430.00p | 425.00p | 429.20p | 187299 |
23/02/2024 | 426.00p | 430.00p | 424.20p | 429.00p | 246954 |
22/02/2024 | 425.00p | 439.20p | 425.00p | 429.20p | 174979 |
21/02/2024 | 417.00p | 434.40p | 417.00p | 433.60p | 461013 |
20/02/2024 | 419.60p | 429.20p | 417.80p | 426.40p | 629532 |
19/02/2024 | 417.00p | 428.20p | 413.80p | 420.40p | 556883 |
16/02/2024 | 408.60p | 420.70p | 408.60p | 419.60p | 419654 |
15/02/2024 | 419.60p | 426.60p | 413.40p | 415.00p | 500400 |
14/02/2024 | 422.00p | 427.40p | 411.60p | 420.00p | 211501 |
13/02/2024 | 425.60p | 431.00p | 413.00p | 420.60p | 615674 |
12/02/2024 | 421.20p | 431.20p | 421.20p | 428.60p | 306026 |
09/02/2024 | 417.80p | 431.60p | 417.80p | 424.80p | 241345 |
*Close Price adjusted for both dividends and splits