Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2025 | 225.50p | 231.00p | 223.00p | 228.00p | 2014026 |
13/03/2025 | 217.50p | 229.00p | 217.00p | 225.00p | 2168681 |
12/03/2025 | 217.00p | 220.00p | 210.00p | 212.50p | 185021 |
11/03/2025 | 220.00p | 222.00p | 214.00p | 217.00p | 706274 |
10/03/2025 | 220.00p | 222.00p | 219.88p | 220.00p | 81158 |
07/03/2025 | 220.00p | 222.00p | 218.00p | 222.00p | 197345 |
06/03/2025 | 220.00p | 222.00p | 218.00p | 220.00p | 161618 |
05/03/2025 | 220.00p | 222.00p | 218.00p | 220.00p | 200890 |
04/03/2025 | 223.00p | 223.00p | 217.50p | 219.00p | 359194 |
03/03/2025 | 223.00p | 224.00p | 222.00p | 222.00p | 99715 |
28/02/2025 | 223.00p | 224.00p | 222.25p | 223.00p | 1059657 |
27/02/2025 | 222.50p | 224.00p | 222.00p | 223.00p | 234025 |
26/02/2025 | 222.50p | 232.00p | 221.00p | 232.00p | 95727 |
25/02/2025 | 222.50p | 223.50p | 221.00p | 223.00p | 390052 |
24/02/2025 | 222.50p | 222.50p | 221.00p | 222.50p | 103745 |
21/02/2025 | 222.50p | 224.00p | 221.00p | 223.00p | 148318 |
20/02/2025 | 222.00p | 224.00p | 220.00p | 223.00p | 307729 |
19/02/2025 | 222.00p | 223.00p | 220.00p | 222.00p | 244299 |
18/02/2025 | 223.50p | 225.00p | 220.00p | 222.00p | 482419 |
17/02/2025 | 218.50p | 225.00p | 218.50p | 224.00p | 239507 |
14/02/2025 | 217.50p | 228.00p | 215.00p | 228.00p | 313223 |
13/02/2025 | 217.50p | 220.00p | 215.00p | 220.00p | 495238 |
12/02/2025 | 215.50p | 220.00p | 213.20p | 218.00p | 101440 |
11/02/2025 | 214.50p | 218.00p | 211.00p | 215.00p | 239558 |
10/02/2025 | 214.50p | 218.00p | 211.00p | 215.00p | 635530 |
07/02/2025 | 218.50p | 220.00p | 212.00p | 213.00p | 120790 |
06/02/2025 | 217.50p | 220.00p | 215.00p | 217.00p | 183139 |
05/02/2025 | 212.50p | 218.00p | 210.00p | 218.00p | 757671 |
04/02/2025 | 215.50p | 215.50p | 210.00p | 211.00p | 579727 |
03/02/2025 | 216.50p | 218.00p | 213.05p | 216.00p | 164018 |
31/01/2025 | 216.50p | 216.50p | 215.00p | 215.00p | 541348 |
30/01/2025 | 216.50p | 218.00p | 215.00p | 215.00p | 862824 |
29/01/2025 | 219.00p | 220.00p | 215.30p | 216.00p | 158984 |
28/01/2025 | 221.50p | 224.00p | 218.00p | 224.00p | 81887 |
27/01/2025 | 224.00p | 224.00p | 216.00p | 216.00p | 128212 |
24/01/2025 | 225.00p | 238.00p | 222.00p | 238.00p | 533385 |
23/01/2025 | 223.00p | 228.00p | 222.10p | 228.00p | 516131 |
22/01/2025 | 220.00p | 223.56p | 220.00p | 222.00p | 1327296 |
21/01/2025 | 220.00p | 221.00p | 219.00p | 220.00p | 179054 |
20/01/2025 | 221.00p | 222.00p | 218.50p | 221.00p | 608401 |
17/01/2025 | 224.00p | 224.00p | 220.00p | 222.00p | 559160 |
16/01/2025 | 219.00p | 224.90p | 218.00p | 225.00p | 3386340 |
15/01/2025 | 222.00p | 222.00p | 218.00p | 219.00p | 784039 |
14/01/2025 | 222.50p | 224.00p | 220.00p | 220.00p | 69287 |
13/01/2025 | 229.50p | 231.00p | 221.00p | 221.00p | 309413 |
10/01/2025 | 234.00p | 234.30p | 228.00p | 229.00p | 135119 |
09/01/2025 | 238.00p | 238.00p | 233.00p | 233.00p | 221382 |
08/01/2025 | 238.00p | 238.35p | 235.00p | 238.00p | 74027 |
07/01/2025 | 243.00p | 246.00p | 237.00p | 237.00p | 761631 |
06/01/2025 | 243.00p | 243.00p | 240.00p | 242.00p | 51141 |
03/01/2025 | 242.00p | 248.00p | 240.50p | 243.00p | 65845 |
02/01/2025 | 241.00p | 242.00p | 240.00p | 241.00p | 63813 |
31/12/2024 | 241.00p | 241.04p | 240.00p | 241.00p | 21930 |
30/12/2024 | 238.50p | 243.95p | 238.00p | 242.00p | 110789 |
27/12/2024 | 238.50p | 240.00p | 232.00p | 232.00p | 517328 |
24/12/2024 | 238.50p | 240.00p | 238.35p | 240.00p | 60624 |
23/12/2024 | 233.50p | 240.00p | 232.00p | 240.00p | 111496 |
20/12/2024 | 238.00p | 238.00p | 231.04p | 232.00p | 175585 |
19/12/2024 | 245.00p | 245.00p | 237.00p | 237.00p | 106488 |
18/12/2024 | 247.50p | 250.00p | 244.00p | 244.00p | 70301 |
17/12/2024 | 256.00p | 256.00p | 246.25p | 247.50p | 121254 |
16/12/2024 | 256.00p | 257.00p | 255.00p | 256.00p | 66582 |
13/12/2024 | 256.00p | 256.00p | 255.00p | 255.00p | 76276 |
12/12/2024 | 257.00p | 257.50p | 255.00p | 256.00p | 406346 |
11/12/2024 | 258.00p | 258.00p | 256.00p | 257.00p | 83312 |
10/12/2024 | 258.50p | 259.34p | 257.00p | 258.00p | 88857 |
09/12/2024 | 260.50p | 260.50p | 255.00p | 255.00p | 105599 |
06/12/2024 | 260.00p | 262.00p | 255.00p | 255.00p | 59049 |
05/12/2024 | 260.00p | 261.50p | 258.00p | 258.00p | 200131 |
04/12/2024 | 262.00p | 264.00p | 258.00p | 260.00p | 707720 |
03/12/2024 | 266.00p | 270.00p | 260.00p | 260.00p | 175147 |
02/12/2024 | 266.00p | 270.00p | 262.00p | 262.00p | 124482 |
29/11/2024 | 267.50p | 269.00p | 262.00p | 266.00p | 151091 |
28/11/2024 | 266.00p | 268.25p | 263.80p | 267.50p | 98816 |
27/11/2024 | 258.00p | 268.00p | 258.00p | 266.00p | 205758 |
26/11/2024 | 260.50p | 260.50p | 255.00p | 258.00p | 58619 |
25/11/2024 | 262.50p | 263.00p | 255.00p | 255.00p | 74025 |
22/11/2024 | 262.50p | 263.69p | 260.00p | 262.50p | 40172 |
21/11/2024 | 264.50p | 264.50p | 256.00p | 261.00p | 219586 |
20/11/2024 | 271.50p | 275.00p | 268.00p | 271.50p | 244552 |
19/11/2024 | 271.50p | 274.65p | 263.00p | 272.00p | 181286 |
18/11/2024 | 271.50p | 274.00p | 268.00p | 272.00p | 275467 |
15/11/2024 | 271.00p | 275.00p | 268.00p | 271.50p | 92345 |
14/11/2024 | 269.00p | 273.00p | 267.00p | 271.00p | 664230 |
13/11/2024 | 266.50p | 271.25p | 264.00p | 269.50p | 1280829 |
12/11/2024 | 261.50p | 270.00p | 260.00p | 266.50p | 1549491 |
11/11/2024 | 261.00p | 262.90p | 258.00p | 261.50p | 120358 |
08/11/2024 | 262.50p | 264.00p | 258.25p | 260.00p | 266124 |
07/11/2024 | 262.50p | 265.00p | 259.00p | 262.00p | 193829 |
06/11/2024 | 260.00p | 265.00p | 260.00p | 262.50p | 149364 |
05/11/2024 | 260.00p | 262.00p | 258.00p | 260.00p | 35054 |
04/11/2024 | 260.00p | 262.00p | 258.00p | 260.00p | 102811 |
01/11/2024 | 260.00p | 262.00p | 258.00p | 260.00p | 122373 |
31/10/2024 | 263.00p | 266.00p | 255.00p | 255.00p | 606404 |
30/10/2024 | 245.00p | 267.00p | 240.25p | 263.00p | 617814 |
29/10/2024 | 242.50p | 250.00p | 240.67p | 250.00p | 309176 |
28/10/2024 | 242.50p | 244.50p | 240.00p | 242.50p | 375770 |
25/10/2024 | 240.50p | 243.00p | 238.00p | 241.00p | 447526 |
24/10/2024 | 242.50p | 243.00p | 236.00p | 236.00p | 302238 |
23/10/2024 | 240.00p | 244.50p | 237.65p | 242.50p | 236406 |
22/10/2024 | 247.50p | 253.00p | 234.00p | 242.00p | 291891 |
21/10/2024 | 253.00p | 254.00p | 245.00p | 250.00p | 176738 |
18/10/2024 | 257.50p | 258.43p | 250.00p | 253.00p | 179074 |
17/10/2024 | 257.50p | 270.00p | 255.50p | 256.00p | 678186 |
16/10/2024 | 253.00p | 258.00p | 250.00p | 258.00p | 584864 |
15/10/2024 | 253.00p | 255.00p | 245.00p | 245.00p | 117845 |
14/10/2024 | 253.00p | 253.00p | 250.00p | 253.00p | 186767 |
11/10/2024 | 247.50p | 257.00p | 247.00p | 250.00p | 292646 |
10/10/2024 | 245.00p | 249.00p | 244.20p | 247.50p | 157916 |
09/10/2024 | 237.50p | 248.90p | 237.50p | 245.00p | 175600 |
08/10/2024 | 240.00p | 240.00p | 236.10p | 239.00p | 89212 |
07/10/2024 | 240.00p | 244.00p | 236.00p | 240.00p | 637687 |
04/10/2024 | 240.00p | 244.00p | 236.00p | 240.00p | 1415285 |
03/10/2024 | 244.00p | 245.00p | 236.00p | 240.00p | 286695 |
02/10/2024 | 238.00p | 247.00p | 236.00p | 244.00p | 397798 |
01/10/2024 | 239.00p | 240.00p | 236.00p | 238.00p | 244191 |
30/09/2024 | 245.50p | 246.50p | 238.00p | 238.00p | 186237 |
27/09/2024 | 251.00p | 252.00p | 242.00p | 245.50p | 2213363 |
26/09/2024 | 260.00p | 260.00p | 248.00p | 248.00p | 165096 |
25/09/2024 | 262.00p | 263.50p | 256.00p | 260.00p | 156723 |
24/09/2024 | 264.00p | 268.00p | 256.00p | 258.00p | 306973 |
23/09/2024 | 265.00p | 266.00p | 260.00p | 264.00p | 193069 |
20/09/2024 | 266.50p | 268.00p | 262.00p | 264.00p | 145133 |
19/09/2024 | 268.50p | 268.50p | 265.00p | 266.50p | 83442 |
18/09/2024 | 268.50p | 270.00p | 265.00p | 267.00p | 81637 |
17/09/2024 | 271.00p | 275.00p | 262.00p | 265.00p | 78965 |
16/09/2024 | 268.50p | 270.00p | 267.00p | 269.00p | 190196 |
13/09/2024 | 273.50p | 273.50p | 267.00p | 267.00p | 89533 |
12/09/2024 | 275.00p | 277.00p | 272.00p | 273.50p | 48468 |
11/09/2024 | 281.50p | 281.96p | 273.00p | 273.00p | 249466 |
10/09/2024 | 282.50p | 285.00p | 280.00p | 282.00p | 378338 |
09/09/2024 | 283.50p | 285.00p | 280.00p | 284.00p | 69051 |
06/09/2024 | 287.00p | 288.00p | 282.00p | 282.00p | 741037 |
05/09/2024 | 285.00p | 290.00p | 283.00p | 287.00p | 331678 |
04/09/2024 | 282.00p | 290.00p | 281.45p | 290.00p | 115934 |
03/09/2024 | 282.00p | 284.00p | 280.00p | 282.00p | 219893 |
02/09/2024 | 280.00p | 286.00p | 280.00p | 282.00p | 523915 |
30/08/2024 | 280.00p | 282.00p | 278.00p | 280.00p | 309594 |
29/08/2024 | 280.00p | 282.00p | 278.88p | 280.00p | 181492 |
28/08/2024 | 283.00p | 283.00p | 280.00p | 280.00p | 133600 |
27/08/2024 | 282.50p | 286.90p | 282.50p | 283.00p | 619971 |
23/08/2024 | 272.50p | 284.90p | 271.00p | 284.00p | 222307 |
22/08/2024 | 274.00p | 275.00p | 270.22p | 272.50p | 308992 |
21/08/2024 | 267.50p | 275.00p | 265.00p | 265.00p | 165634 |
20/08/2024 | 261.50p | 268.00p | 260.00p | 267.50p | 68168 |
19/08/2024 | 259.00p | 265.00p | 256.00p | 259.00p | 84144 |
16/08/2024 | 259.00p | 261.00p | 256.88p | 259.00p | 31862 |
15/08/2024 | 262.50p | 262.50p | 256.00p | 259.00p | 464570 |
14/08/2024 | 262.50p | 265.00p | 260.50p | 263.00p | 132527 |
13/08/2024 | 262.50p | 264.90p | 261.50p | 262.50p | 271972 |
12/08/2024 | 260.00p | 264.50p | 258.00p | 262.50p | 129909 |
09/08/2024 | 260.00p | 261.75p | 258.22p | 260.00p | 296007 |
08/08/2024 | 262.50p | 262.50p | 258.08p | 260.00p | 1286999 |
07/08/2024 | 256.50p | 264.00p | 253.00p | 262.00p | 537425 |
06/08/2024 | 253.50p | 260.00p | 252.00p | 260.00p | 821121 |
05/08/2024 | 253.50p | 255.00p | 252.00p | 253.50p | 402256 |
02/08/2024 | 256.00p | 260.00p | 254.80p | 258.00p | 430129 |
01/08/2024 | 256.00p | 260.00p | 252.00p | 256.00p | 341933 |
31/07/2024 | 255.00p | 257.40p | 252.00p | 255.00p | 1503336 |
30/07/2024 | 256.50p | 258.00p | 255.50p | 256.50p | 296136 |
29/07/2024 | 256.50p | 256.50p | 255.26p | 256.00p | 93773 |
26/07/2024 | 256.50p | 258.00p | 255.00p | 256.50p | 36634 |
25/07/2024 | 262.00p | 262.00p | 255.50p | 258.00p | 101117 |
24/07/2024 | 263.00p | 264.00p | 260.15p | 262.00p | 49800 |
23/07/2024 | 264.00p | 265.00p | 262.00p | 263.00p | 32060 |
22/07/2024 | 264.00p | 264.48p | 258.00p | 264.00p | 114032 |
19/07/2024 | 267.50p | 270.00p | 261.00p | 264.00p | 270319 |
18/07/2024 | 268.50p | 270.00p | 265.00p | 267.50p | 128247 |
17/07/2024 | 269.00p | 273.00p | 265.00p | 268.50p | 134398 |
16/07/2024 | 269.00p | 278.00p | 265.00p | 269.00p | 182800 |
15/07/2024 | 267.50p | 275.00p | 265.10p | 275.00p | 161125 |
12/07/2024 | 265.00p | 270.00p | 263.79p | 267.50p | 589010 |
11/07/2024 | 264.50p | 267.00p | 264.50p | 266.00p | 395768 |
10/07/2024 | 264.50p | 267.00p | 262.00p | 264.50p | 112182 |
09/07/2024 | 264.50p | 267.00p | 257.00p | 257.00p | 143621 |
08/07/2024 | 264.50p | 265.44p | 262.00p | 264.50p | 125146 |
05/07/2024 | 262.00p | 266.00p | 260.89p | 266.00p | 467618 |
04/07/2024 | 262.00p | 268.00p | 260.00p | 268.00p | 193932 |
03/07/2024 | 259.00p | 262.00p | 258.00p | 261.00p | 559290 |
02/07/2024 | 266.00p | 268.00p | 257.06p | 259.00p | 698681 |
01/07/2024 | 267.00p | 269.50p | 264.00p | 264.00p | 697779 |
28/06/2024 | 266.00p | 270.00p | 261.78p | 268.00p | 488217 |
27/06/2024 | 261.00p | 269.35p | 258.00p | 266.00p | 358170 |
26/06/2024 | 252.00p | 262.00p | 252.00p | 261.00p | 150931 |
25/06/2024 | 247.50p | 254.20p | 240.00p | 252.00p | 201485 |
24/06/2024 | 246.00p | 250.18p | 245.00p | 248.00p | 481488 |
21/06/2024 | 242.50p | 249.75p | 240.10p | 248.00p | 660655 |
20/06/2024 | 238.00p | 245.00p | 237.00p | 237.00p | 358837 |
19/06/2024 | 242.50p | 242.50p | 236.00p | 240.00p | 549306 |
18/06/2024 | 245.00p | 245.85p | 240.00p | 240.00p | 1309137 |
17/06/2024 | 252.50p | 252.50p | 242.00p | 243.00p | 282122 |
14/06/2024 | 265.00p | 266.00p | 251.00p | 251.00p | 147842 |
13/06/2024 | 266.00p | 266.00p | 262.00p | 262.00p | 131486 |
12/06/2024 | 266.00p | 270.00p | 262.00p | 264.00p | 130590 |
11/06/2024 | 263.50p | 270.00p | 263.00p | 266.00p | 116315 |
10/06/2024 | 265.00p | 265.40p | 262.72p | 264.00p | 80167 |
07/06/2024 | 268.00p | 268.25p | 264.00p | 266.00p | 68734 |
06/06/2024 | 268.00p | 270.00p | 266.00p | 270.00p | 103105 |
05/06/2024 | 263.00p | 275.00p | 262.49p | 272.00p | 1159973 |
04/06/2024 | 263.00p | 265.00p | 261.00p | 263.00p | 135300 |
*Close Price adjusted for both dividends and splits