Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 318.50p | 318.50p | 311.00p | 314.50p | 2794247 |
19/12/2024 | 317.00p | 319.00p | 314.50p | 316.50p | 1651362 |
18/12/2024 | 318.00p | 323.00p | 318.00p | 322.50p | 2423619 |
17/12/2024 | 321.00p | 322.00p | 317.50p | 318.00p | 896079 |
16/12/2024 | 323.00p | 326.50p | 321.00p | 323.00p | 1026600 |
13/12/2024 | 327.50p | 327.90p | 324.00p | 324.50p | 1329751 |
12/12/2024 | 331.50p | 331.50p | 328.00p | 329.00p | 1020656 |
11/12/2024 | 329.50p | 332.00p | 329.00p | 329.00p | 934534 |
10/12/2024 | 333.50p | 335.00p | 331.00p | 332.00p | 1097309 |
09/12/2024 | 333.00p | 334.64p | 331.50p | 334.00p | 1004572 |
06/12/2024 | 332.00p | 336.00p | 328.00p | 335.00p | 1773171 |
05/12/2024 | 330.50p | 332.50p | 330.00p | 332.00p | 1431026 |
04/12/2024 | 331.00p | 333.50p | 330.00p | 332.00p | 1135519 |
03/12/2024 | 331.50p | 335.00p | 331.50p | 334.00p | 857870 |
02/12/2024 | 334.00p | 334.00p | 329.50p | 333.00p | 783988 |
29/11/2024 | 329.50p | 333.00p | 327.38p | 332.50p | 1402101 |
28/11/2024 | 325.00p | 330.00p | 325.00p | 330.00p | 1104607 |
27/11/2024 | 326.50p | 329.50p | 325.00p | 326.50p | 1065202 |
26/11/2024 | 325.00p | 329.00p | 325.00p | 326.50p | 2478324 |
25/11/2024 | 327.50p | 330.00p | 325.50p | 327.50p | 1672456 |
22/11/2024 | 321.50p | 330.00p | 321.50p | 327.00p | 1030547 |
21/11/2024 | 322.50p | 327.00p | 322.50p | 327.00p | 939106 |
20/11/2024 | 322.00p | 325.00p | 322.00p | 323.00p | 1045192 |
19/11/2024 | 326.00p | 326.00p | 322.22p | 323.50p | 1483018 |
18/11/2024 | 330.00p | 330.53p | 325.50p | 325.50p | 869827 |
15/11/2024 | 339.00p | 339.92p | 330.00p | 330.00p | 1294753 |
14/11/2024 | 343.00p | 346.00p | 342.25p | 343.50p | 813211 |
13/11/2024 | 343.50p | 347.00p | 342.50p | 346.00p | 1127960 |
12/11/2024 | 347.00p | 347.00p | 343.00p | 344.50p | 1108358 |
11/11/2024 | 342.00p | 347.00p | 341.00p | 347.00p | 643162 |
08/11/2024 | 337.00p | 342.00p | 336.64p | 342.00p | 1242542 |
07/11/2024 | 338.50p | 340.50p | 336.00p | 340.50p | 1089172 |
06/11/2024 | 337.00p | 346.04p | 337.00p | 337.00p | 850375 |
05/11/2024 | 337.00p | 337.00p | 332.50p | 332.50p | 1142281 |
04/11/2024 | 338.50p | 338.50p | 335.00p | 337.00p | 967303 |
01/11/2024 | 337.00p | 339.00p | 336.00p | 338.00p | 609702 |
31/10/2024 | 339.50p | 340.50p | 336.50p | 339.00p | 431801 |
30/10/2024 | 338.50p | 342.00p | 337.08p | 338.00p | 1036336 |
29/10/2024 | 342.50p | 342.50p | 339.50p | 340.00p | 1524903 |
28/10/2024 | 344.00p | 344.00p | 340.00p | 343.00p | 1181955 |
25/10/2024 | 344.50p | 344.50p | 340.86p | 344.00p | 2408114 |
24/10/2024 | 344.00p | 344.00p | 339.50p | 340.50p | 1608465 |
23/10/2024 | 342.00p | 344.20p | 340.50p | 340.50p | 842678 |
22/10/2024 | 347.50p | 347.50p | 341.46p | 343.50p | 1588311 |
21/10/2024 | 344.00p | 347.60p | 343.00p | 343.00p | 1207543 |
18/10/2024 | 345.00p | 348.50p | 342.58p | 348.50p | 2374748 |
17/10/2024 | 346.50p | 347.50p | 343.00p | 347.50p | 997090 |
16/10/2024 | 344.50p | 346.00p | 343.00p | 345.00p | 1013852 |
15/10/2024 | 346.00p | 346.00p | 342.41p | 344.50p | 1337587 |
14/10/2024 | 343.50p | 346.50p | 343.34p | 346.50p | 923501 |
11/10/2024 | 344.00p | 345.75p | 342.69p | 344.50p | 1135709 |
10/10/2024 | 344.50p | 346.50p | 343.00p | 344.00p | 1048338 |
09/10/2024 | 347.00p | 347.00p | 343.51p | 344.00p | 1779878 |
08/10/2024 | 345.50p | 346.18p | 343.00p | 345.50p | 604003 |
07/10/2024 | 346.50p | 348.59p | 344.00p | 347.00p | 887786 |
04/10/2024 | 346.50p | 347.90p | 343.00p | 346.50p | 1345796 |
03/10/2024 | 347.00p | 349.00p | 345.97p | 348.00p | 1154765 |
02/10/2024 | 344.50p | 347.50p | 343.00p | 347.00p | 929614 |
01/10/2024 | 346.00p | 347.00p | 343.58p | 344.50p | 1229254 |
30/09/2024 | 348.50p | 349.06p | 344.00p | 345.00p | 929040 |
27/09/2024 | 348.50p | 350.00p | 345.50p | 346.50p | 1316860 |
26/09/2024 | 348.00p | 349.50p | 346.50p | 346.50p | 735247 |
25/09/2024 | 348.00p | 350.00p | 346.44p | 348.00p | 1151385 |
24/09/2024 | 352.50p | 355.00p | 347.78p | 349.50p | 1220110 |
23/09/2024 | 357.00p | 359.00p | 351.50p | 353.50p | 741086 |
20/09/2024 | 357.50p | 359.50p | 354.00p | 355.50p | 3229990 |
19/09/2024 | 357.00p | 359.50p | 356.50p | 359.50p | 824835 |
18/09/2024 | 357.00p | 358.00p | 354.50p | 356.50p | 1116245 |
17/09/2024 | 359.50p | 360.02p | 356.00p | 359.00p | 1009365 |
16/09/2024 | 359.00p | 360.00p | 356.57p | 359.50p | 996834 |
13/09/2024 | 359.00p | 359.50p | 355.34p | 359.00p | 1565540 |
12/09/2024 | 356.50p | 359.50p | 354.26p | 357.50p | 700511 |
11/09/2024 | 356.00p | 357.00p | 353.75p | 356.00p | 728489 |
10/09/2024 | 355.50p | 358.50p | 354.45p | 358.50p | 723793 |
09/09/2024 | 357.00p | 361.00p | 356.78p | 361.00p | 813342 |
06/09/2024 | 356.50p | 360.40p | 355.33p | 356.50p | 1216842 |
05/09/2024 | 362.00p | 362.30p | 356.50p | 357.50p | 643529 |
04/09/2024 | 362.00p | 364.31p | 361.00p | 363.00p | 814798 |
03/09/2024 | 368.00p | 368.00p | 364.00p | 367.00p | 768985 |
02/09/2024 | 366.00p | 367.00p | 363.50p | 365.00p | 612325 |
30/08/2024 | 363.00p | 367.00p | 363.00p | 365.50p | 1314383 |
29/08/2024 | 361.00p | 368.00p | 359.67p | 367.00p | 917951 |
28/08/2024 | 363.00p | 364.09p | 361.67p | 362.00p | 1271864 |
27/08/2024 | 363.50p | 366.00p | 362.00p | 364.50p | 757438 |
23/08/2024 | 361.00p | 366.00p | 361.00p | 365.50p | 1259192 |
22/08/2024 | 362.50p | 365.50p | 361.04p | 365.00p | 924645 |
21/08/2024 | 364.00p | 367.01p | 361.50p | 364.00p | 875774 |
20/08/2024 | 365.00p | 365.00p | 362.00p | 363.00p | 980855 |
19/08/2024 | 363.00p | 366.00p | 363.00p | 365.00p | 725056 |
16/08/2024 | 365.00p | 368.50p | 364.00p | 366.00p | 983082 |
15/08/2024 | 364.00p | 368.00p | 362.16p | 366.00p | 459799 |
14/08/2024 | 360.50p | 364.50p | 360.18p | 364.50p | 605897 |
13/08/2024 | 358.00p | 362.50p | 355.50p | 362.00p | 1056537 |
12/08/2024 | 358.00p | 360.00p | 355.50p | 358.50p | 714577 |
09/08/2024 | 355.00p | 360.00p | 352.00p | 360.00p | 1945601 |
08/08/2024 | 352.50p | 355.50p | 348.00p | 354.50p | 1586967 |
07/08/2024 | 355.50p | 357.66p | 353.80p | 356.00p | 514672 |
06/08/2024 | 351.00p | 357.50p | 350.08p | 357.50p | 1136330 |
05/08/2024 | 352.00p | 354.50p | 345.76p | 349.00p | 948380 |
02/08/2024 | 363.00p | 366.04p | 356.73p | 359.00p | 949823 |
01/08/2024 | 365.00p | 370.00p | 363.50p | 367.00p | 874685 |
31/07/2024 | 366.00p | 367.50p | 363.37p | 366.00p | 829321 |
30/07/2024 | 365.00p | 369.00p | 364.00p | 366.00p | 730018 |
29/07/2024 | 368.50p | 370.00p | 364.00p | 367.50p | 684854 |
26/07/2024 | 363.50p | 368.50p | 363.50p | 368.00p | 679714 |
25/07/2024 | 366.50p | 369.00p | 364.70p | 369.00p | 439476 |
24/07/2024 | 364.00p | 368.50p | 364.00p | 367.00p | 805052 |
23/07/2024 | 362.50p | 368.00p | 362.00p | 367.00p | 695724 |
22/07/2024 | 358.50p | 366.00p | 358.50p | 365.50p | 835027 |
19/07/2024 | 359.50p | 363.00p | 357.00p | 361.50p | 984805 |
18/07/2024 | 366.50p | 369.55p | 360.00p | 362.00p | 947414 |
17/07/2024 | 370.00p | 372.50p | 367.74p | 368.00p | 787857 |
16/07/2024 | 366.00p | 372.00p | 365.00p | 371.00p | 799072 |
15/07/2024 | 365.50p | 369.00p | 364.89p | 369.00p | 796606 |
12/07/2024 | 365.00p | 368.50p | 360.13p | 368.50p | 1001868 |
11/07/2024 | 362.50p | 367.00p | 361.81p | 367.00p | 632988 |
10/07/2024 | 358.00p | 362.50p | 357.49p | 362.50p | 941518 |
09/07/2024 | 355.00p | 359.00p | 354.38p | 359.00p | 1486173 |
08/07/2024 | 353.00p | 355.50p | 351.75p | 355.50p | 788387 |
05/07/2024 | 351.50p | 354.50p | 350.00p | 354.00p | 1167142 |
04/07/2024 | 353.00p | 353.50p | 350.81p | 353.50p | 1299888 |
03/07/2024 | 356.50p | 358.50p | 352.00p | 353.50p | 1570042 |
02/07/2024 | 359.00p | 359.00p | 355.00p | 357.00p | 733661 |
01/07/2024 | 361.50p | 361.50p | 357.00p | 359.50p | 602369 |
28/06/2024 | 360.00p | 362.00p | 359.00p | 362.00p | 1120002 |
27/06/2024 | 359.00p | 361.00p | 358.87p | 360.00p | 645348 |
26/06/2024 | 359.50p | 361.00p | 358.00p | 359.00p | 776252 |
25/06/2024 | 359.50p | 360.03p | 357.00p | 360.00p | 789809 |
24/06/2024 | 357.50p | 359.50p | 356.83p | 359.50p | 814570 |
21/06/2024 | 354.00p | 358.00p | 354.00p | 358.00p | 2034415 |
20/06/2024 | 351.50p | 355.00p | 351.02p | 355.00p | 1209022 |
19/06/2024 | 353.00p | 354.50p | 351.13p | 351.50p | 906447 |
18/06/2024 | 355.50p | 356.55p | 353.50p | 355.00p | 1374061 |
17/06/2024 | 356.00p | 356.98p | 354.39p | 356.50p | 767676 |
14/06/2024 | 353.00p | 357.00p | 351.50p | 357.00p | 1300257 |
13/06/2024 | 355.00p | 356.59p | 352.40p | 353.00p | 907978 |
12/06/2024 | 357.50p | 358.50p | 355.00p | 356.00p | 866250 |
11/06/2024 | 357.50p | 358.50p | 355.50p | 358.50p | 1778432 |
10/06/2024 | 353.50p | 357.00p | 353.50p | 357.00p | 1030482 |
07/06/2024 | 351.50p | 357.50p | 351.50p | 357.50p | 825314 |
06/06/2024 | 353.00p | 354.50p | 351.16p | 354.50p | 685277 |
05/06/2024 | 348.00p | 353.50p | 348.00p | 353.50p | 1017892 |
04/06/2024 | 344.50p | 349.00p | 344.50p | 349.00p | 831789 |
03/06/2024 | 346.00p | 349.00p | 342.90p | 349.00p | 913439 |
31/05/2024 | 341.50p | 345.50p | 341.00p | 345.00p | 1311430 |
30/05/2024 | 337.00p | 342.00p | 336.50p | 342.00p | 895565 |
29/05/2024 | 339.50p | 341.00p | 338.00p | 339.50p | 1603487 |
28/05/2024 | 346.00p | 349.50p | 339.00p | 341.00p | 930985 |
24/05/2024 | 347.00p | 348.69p | 344.00p | 347.50p | 1987946 |
23/05/2024 | 350.00p | 350.00p | 346.50p | 347.50p | 1125160 |
22/05/2024 | 348.50p | 350.00p | 346.45p | 348.50p | 921004 |
21/05/2024 | 349.50p | 350.50p | 347.65p | 350.50p | 1103035 |
20/05/2024 | 349.50p | 351.00p | 348.00p | 350.00p | 721944 |
17/05/2024 | 348.50p | 351.25p | 348.00p | 348.50p | 628828 |
16/05/2024 | 350.00p | 351.00p | 348.50p | 350.50p | 798909 |
15/05/2024 | 350.50p | 352.00p | 347.50p | 352.00p | 1150086 |
14/05/2024 | 350.00p | 351.01p | 348.50p | 349.00p | 749535 |
13/05/2024 | 352.00p | 352.00p | 348.50p | 349.50p | 784649 |
10/05/2024 | 349.00p | 354.50p | 349.00p | 351.00p | 2741489 |
09/05/2024 | 354.00p | 354.50p | 349.50p | 350.50p | 1354419 |
08/05/2024 | 354.00p | 355.57p | 352.50p | 355.00p | 1654791 |
07/05/2024 | 350.00p | 355.50p | 345.50p | 355.50p | 1059686 |
03/05/2024 | 347.50p | 347.90p | 343.50p | 347.00p | 2055828 |
02/05/2024 | 344.00p | 348.50p | 344.00p | 347.50p | 1025002 |
01/05/2024 | 341.00p | 346.00p | 339.89p | 346.00p | 1140424 |
30/04/2024 | 336.00p | 343.78p | 336.00p | 343.50p | 1880143 |
29/04/2024 | 334.00p | 341.00p | 334.00p | 341.00p | 976467 |
26/04/2024 | 335.00p | 339.00p | 331.50p | 339.00p | 1362526 |
25/04/2024 | 328.50p | 334.50p | 328.50p | 334.00p | 834522 |
24/04/2024 | 333.00p | 336.50p | 331.00p | 336.50p | 830622 |
23/04/2024 | 330.50p | 333.50p | 328.00p | 333.50p | 1336084 |
22/04/2024 | 327.00p | 330.50p | 326.25p | 330.50p | 1075455 |
19/04/2024 | 327.00p | 329.00p | 325.82p | 327.00p | 608204 |
18/04/2024 | 329.00p | 330.20p | 326.70p | 330.00p | 956675 |
17/04/2024 | 331.00p | 331.50p | 327.70p | 330.50p | 806854 |
16/04/2024 | 330.00p | 333.16p | 327.50p | 332.00p | 1339572 |
15/04/2024 | 331.50p | 334.50p | 330.00p | 334.50p | 840402 |
12/04/2024 | 333.00p | 334.50p | 332.00p | 333.50p | 1164877 |
11/04/2024 | 329.50p | 334.00p | 328.50p | 334.00p | 982621 |
10/04/2024 | 331.00p | 332.83p | 329.25p | 330.00p | 1461326 |
09/04/2024 | 328.00p | 331.00p | 325.50p | 331.00p | 1159435 |
08/04/2024 | 327.50p | 330.00p | 326.50p | 330.00p | 1660076 |
05/04/2024 | 326.00p | 330.00p | 325.04p | 330.00p | 1461882 |
04/04/2024 | 329.00p | 330.50p | 327.45p | 328.50p | 1348539 |
03/04/2024 | 329.00p | 330.70p | 327.00p | 328.00p | 2175222 |
02/04/2024 | 333.00p | 334.49p | 329.50p | 331.50p | 1285264 |
28/03/2024 | 331.00p | 335.00p | 331.00p | 335.00p | 1623065 |
27/03/2024 | 329.00p | 333.00p | 328.98p | 333.00p | 1279187 |
26/03/2024 | 328.00p | 331.50p | 326.81p | 331.50p | 1771119 |
25/03/2024 | 327.00p | 329.50p | 326.00p | 329.50p | 1249429 |
22/03/2024 | 328.50p | 330.01p | 326.93p | 328.50p | 969667 |
21/03/2024 | 325.00p | 329.50p | 323.50p | 329.50p | 1365238 |
20/03/2024 | 325.00p | 323.00p | 322.96p | 324.50p | 1671455 |
19/03/2024 | 325.00p | 325.00p | 322.41p | 323.00p | 1360685 |
18/03/2024 | 326.00p | 326.50p | 323.50p | 326.50p | 1034902 |
15/03/2024 | 324.00p | 326.00p | 323.50p | 325.50p | 1365081 |
14/03/2024 | 325.50p | 326.30p | 322.50p | 324.50p | 1142811 |
13/03/2024 | 325.00p | 327.00p | 325.00p | 326.50p | 1396284 |
12/03/2024 | 326.00p | 329.15p | 325.91p | 326.00p | 1101703 |
11/03/2024 | 326.50p | 328.01p | 326.00p | 327.00p | 928859 |
*Close Price adjusted for both dividends and splits