Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 459.00p | 459.00p | 451.00p | 454.00p | 95800 |
23/12/2024 | 431.50p | 473.50p | 431.50p | 452.00p | 358374 |
20/12/2024 | 445.00p | 455.00p | 445.00p | 454.00p | 2190138 |
19/12/2024 | 436.00p | 456.00p | 436.00p | 454.00p | 870698 |
18/12/2024 | 482.00p | 482.00p | 457.50p | 457.50p | 773060 |
17/12/2024 | 496.00p | 496.00p | 458.00p | 461.50p | 862136 |
16/12/2024 | 470.00p | 477.00p | 469.00p | 473.50p | 543616 |
13/12/2024 | 481.50p | 488.50p | 472.00p | 474.00p | 586453 |
12/12/2024 | 485.00p | 491.50p | 468.50p | 485.00p | 885708 |
11/12/2024 | 480.00p | 485.35p | 472.75p | 484.50p | 1470501 |
10/12/2024 | 475.00p | 486.25p | 466.01p | 476.50p | 1756893 |
09/12/2024 | 467.50p | 475.00p | 461.00p | 468.00p | 4326301 |
06/12/2024 | 469.00p | 476.71p | 456.00p | 460.50p | 1325787 |
05/12/2024 | 502.00p | 529.00p | 481.00p | 482.00p | 5086468 |
04/12/2024 | 479.50p | 500.83p | 477.50p | 496.50p | 933264 |
03/12/2024 | 479.00p | 480.50p | 471.25p | 480.00p | 1312189 |
02/12/2024 | 463.50p | 477.50p | 463.43p | 472.50p | 590649 |
29/11/2024 | 472.50p | 483.50p | 470.50p | 474.50p | 354131 |
28/11/2024 | 484.00p | 484.00p | 460.62p | 473.00p | 480257 |
27/11/2024 | 461.00p | 485.50p | 456.00p | 470.00p | 269560 |
26/11/2024 | 487.00p | 487.00p | 461.50p | 463.00p | 253458 |
25/11/2024 | 476.50p | 476.50p | 459.50p | 466.50p | 599248 |
22/11/2024 | 439.50p | 475.50p | 439.50p | 468.50p | 558372 |
21/11/2024 | 474.00p | 474.00p | 448.47p | 462.00p | 1158437 |
20/11/2024 | 460.00p | 463.50p | 449.50p | 453.00p | 1085162 |
19/11/2024 | 440.00p | 475.50p | 440.00p | 459.50p | 511240 |
18/11/2024 | 482.00p | 482.00p | 441.00p | 458.00p | 272196 |
15/11/2024 | 453.00p | 465.50p | 452.00p | 461.00p | 508999 |
14/11/2024 | 453.50p | 459.00p | 453.50p | 455.00p | 424407 |
13/11/2024 | 454.50p | 456.50p | 445.50p | 453.50p | 2445405 |
12/11/2024 | 462.00p | 464.80p | 454.50p | 454.50p | 343013 |
11/11/2024 | 459.00p | 468.00p | 457.88p | 463.50p | 297822 |
08/11/2024 | 476.50p | 476.50p | 451.85p | 456.00p | 227573 |
07/11/2024 | 454.50p | 460.00p | 450.50p | 456.00p | 998804 |
06/11/2024 | 449.00p | 458.50p | 444.50p | 451.00p | 794265 |
05/11/2024 | 440.00p | 448.50p | 437.50p | 446.50p | 357836 |
04/11/2024 | 448.50p | 459.00p | 446.00p | 446.00p | 346400 |
01/11/2024 | 430.00p | 450.00p | 430.00p | 447.00p | 336033 |
31/10/2024 | 456.00p | 475.00p | 441.50p | 444.50p | 1060889 |
30/10/2024 | 462.00p | 468.50p | 452.00p | 461.00p | 1637310 |
29/10/2024 | 460.00p | 466.50p | 451.00p | 454.00p | 743966 |
28/10/2024 | 460.00p | 471.00p | 460.00p | 465.50p | 410633 |
25/10/2024 | 475.00p | 475.00p | 461.00p | 466.50p | 621436 |
24/10/2024 | 462.00p | 466.51p | 460.00p | 461.00p | 3412895 |
23/10/2024 | 470.50p | 474.42p | 458.00p | 461.00p | 1338068 |
22/10/2024 | 471.00p | 476.00p | 465.50p | 472.50p | 1052479 |
21/10/2024 | 481.00p | 483.00p | 469.00p | 471.00p | 474136 |
18/10/2024 | 480.00p | 483.50p | 473.00p | 482.00p | 904957 |
17/10/2024 | 481.50p | 500.00p | 462.50p | 476.00p | 1807550 |
16/10/2024 | 470.00p | 481.00p | 464.38p | 481.00p | 930263 |
15/10/2024 | 445.00p | 467.50p | 445.00p | 464.50p | 622359 |
14/10/2024 | 450.00p | 455.00p | 446.50p | 455.00p | 348304 |
11/10/2024 | 445.50p | 449.00p | 442.00p | 448.50p | 266458 |
10/10/2024 | 449.50p | 454.00p | 441.00p | 443.50p | 2407939 |
09/10/2024 | 450.00p | 451.50p | 440.50p | 451.00p | 855840 |
08/10/2024 | 435.00p | 442.00p | 434.50p | 440.00p | 743131 |
07/10/2024 | 460.00p | 460.00p | 432.50p | 438.00p | 651310 |
04/10/2024 | 443.50p | 454.50p | 439.00p | 450.00p | 415713 |
03/10/2024 | 458.00p | 458.00p | 439.50p | 440.50p | 441965 |
02/10/2024 | 450.00p | 450.00p | 439.64p | 443.00p | 570984 |
01/10/2024 | 450.00p | 453.50p | 442.50p | 445.50p | 405031 |
30/09/2024 | 450.00p | 455.00p | 445.00p | 449.50p | 672018 |
27/09/2024 | 463.50p | 463.50p | 449.00p | 454.00p | 698114 |
26/09/2024 | 450.00p | 454.50p | 445.50p | 450.50p | 1076365 |
25/09/2024 | 435.50p | 450.00p | 435.50p | 444.50p | 236722 |
24/09/2024 | 433.50p | 454.50p | 433.50p | 445.50p | 247609 |
23/09/2024 | 431.50p | 468.50p | 431.50p | 454.00p | 1008343 |
20/09/2024 | 445.00p | 453.48p | 445.00p | 448.50p | 1148627 |
19/09/2024 | 447.50p | 454.50p | 444.50p | 454.50p | 346260 |
18/09/2024 | 440.00p | 454.00p | 440.00p | 443.50p | 426139 |
17/09/2024 | 430.00p | 449.50p | 430.00p | 445.00p | 996427 |
16/09/2024 | 435.50p | 446.00p | 435.50p | 445.00p | 310481 |
13/09/2024 | 456.00p | 456.50p | 430.00p | 437.50p | 523727 |
12/09/2024 | 432.00p | 443.50p | 432.00p | 439.50p | 394533 |
11/09/2024 | 438.50p | 442.50p | 433.50p | 433.50p | 348142 |
10/09/2024 | 431.50p | 438.50p | 431.50p | 438.50p | 765923 |
09/09/2024 | 430.00p | 438.00p | 428.00p | 433.00p | 1327873 |
06/09/2024 | 434.50p | 436.50p | 425.50p | 425.50p | 292754 |
05/09/2024 | 432.50p | 435.00p | 431.00p | 432.50p | 300996 |
04/09/2024 | 410.00p | 434.00p | 406.50p | 431.50p | 454066 |
03/09/2024 | 438.00p | 438.00p | 417.50p | 425.00p | 261192 |
30/08/2024 | 439.50p | 439.50p | 433.00p | 435.50p | 1639024 |
29/08/2024 | 421.50p | 445.00p | 421.50p | 433.00p | 420447 |
28/08/2024 | 423.00p | 444.00p | 423.00p | 437.00p | 428992 |
27/08/2024 | 444.00p | 447.50p | 441.00p | 444.00p | 423389 |
23/08/2024 | 449.00p | 454.13p | 442.50p | 442.50p | 1182984 |
22/08/2024 | 453.00p | 457.00p | 449.00p | 450.00p | 1211696 |
21/08/2024 | 446.00p | 455.00p | 441.50p | 455.00p | 981406 |
20/08/2024 | 458.00p | 458.00p | 444.50p | 444.50p | 362618 |
19/08/2024 | 445.00p | 465.43p | 438.50p | 453.00p | 295244 |
16/08/2024 | 458.50p | 459.00p | 446.60p | 448.50p | 310871 |
15/08/2024 | 449.50p | 452.50p | 439.00p | 452.00p | 275665 |
14/08/2024 | 440.50p | 460.00p | 437.50p | 442.00p | 308717 |
13/08/2024 | 425.00p | 452.50p | 425.00p | 440.50p | 361024 |
12/08/2024 | 420.50p | 434.00p | 412.52p | 432.50p | 482017 |
09/08/2024 | 420.00p | 435.25p | 420.00p | 424.00p | 435926 |
08/08/2024 | 422.50p | 430.50p | 417.50p | 430.50p | 369862 |
07/08/2024 | 415.00p | 431.50p | 409.10p | 431.50p | 2315586 |
06/08/2024 | 423.50p | 434.00p | 409.50p | 421.50p | 678036 |
05/08/2024 | 433.00p | 448.00p | 413.50p | 422.00p | 694842 |
02/08/2024 | 454.00p | 458.00p | 433.50p | 440.00p | 634680 |
01/08/2024 | 437.00p | 473.50p | 414.50p | 457.00p | 1314504 |
31/07/2024 | 483.50p | 483.50p | 457.00p | 459.00p | 522369 |
30/07/2024 | 458.50p | 466.00p | 451.38p | 455.50p | 1131718 |
29/07/2024 | 450.00p | 456.00p | 443.36p | 452.00p | 1655520 |
26/07/2024 | 415.00p | 446.00p | 415.00p | 444.00p | 1603132 |
25/07/2024 | 406.50p | 427.50p | 406.50p | 427.50p | 249095 |
24/07/2024 | 426.50p | 435.00p | 421.50p | 424.00p | 1017857 |
23/07/2024 | 420.50p | 433.00p | 420.50p | 433.00p | 1023382 |
22/07/2024 | 423.00p | 431.50p | 417.00p | 425.50p | 1386908 |
19/07/2024 | 431.50p | 438.50p | 418.50p | 427.00p | 1009411 |
18/07/2024 | 408.00p | 432.00p | 394.50p | 420.50p | 2232721 |
17/07/2024 | 386.50p | 400.00p | 386.50p | 397.00p | 276798 |
16/07/2024 | 393.00p | 410.50p | 377.00p | 397.50p | 423549 |
15/07/2024 | 388.50p | 397.50p | 386.50p | 395.50p | 616116 |
12/07/2024 | 393.50p | 395.50p | 388.73p | 394.50p | 254559 |
11/07/2024 | 387.50p | 394.00p | 384.50p | 394.00p | 754750 |
10/07/2024 | 385.00p | 400.00p | 385.00p | 393.00p | 262264 |
09/07/2024 | 392.00p | 392.00p | 384.00p | 387.50p | 181771 |
08/07/2024 | 390.50p | 415.50p | 385.00p | 385.00p | 349726 |
05/07/2024 | 392.00p | 401.00p | 390.50p | 398.50p | 905012 |
04/07/2024 | 389.50p | 391.31p | 385.50p | 391.00p | 239292 |
03/07/2024 | 363.00p | 389.00p | 363.00p | 389.00p | 1205787 |
02/07/2024 | 383.00p | 385.10p | 378.50p | 381.00p | 305607 |
01/07/2024 | 387.00p | 388.00p | 379.50p | 382.00p | 223374 |
28/06/2024 | 363.50p | 383.00p | 363.50p | 379.50p | 410135 |
27/06/2024 | 385.00p | 388.06p | 380.00p | 380.00p | 493315 |
26/06/2024 | 385.00p | 391.35p | 383.50p | 385.00p | 405450 |
25/06/2024 | 385.00p | 397.42p | 385.00p | 388.00p | 848415 |
24/06/2024 | 380.00p | 404.50p | 373.50p | 396.00p | 774268 |
21/06/2024 | 397.50p | 397.50p | 387.50p | 389.50p | 2838588 |
20/06/2024 | 380.00p | 391.00p | 380.00p | 389.50p | 343233 |
19/06/2024 | 367.00p | 390.00p | 367.00p | 386.50p | 1285825 |
18/06/2024 | 374.50p | 385.50p | 373.50p | 385.50p | 593492 |
17/06/2024 | 368.00p | 375.50p | 368.00p | 373.50p | 307677 |
14/06/2024 | 385.00p | 385.00p | 365.00p | 368.00p | 396512 |
13/06/2024 | 391.00p | 391.00p | 372.50p | 372.50p | 487010 |
12/06/2024 | 379.50p | 382.50p | 372.50p | 380.50p | 488703 |
11/06/2024 | 358.50p | 382.00p | 358.50p | 372.50p | 1871379 |
10/06/2024 | 373.00p | 379.00p | 371.50p | 371.50p | 279910 |
07/06/2024 | 377.50p | 381.50p | 360.50p | 377.50p | 320244 |
06/06/2024 | 377.00p | 388.50p | 363.53p | 376.50p | 208904 |
05/06/2024 | 390.00p | 393.70p | 371.00p | 380.50p | 322522 |
04/06/2024 | 377.00p | 395.50p | 377.00p | 385.00p | 803794 |
03/06/2024 | 383.00p | 400.00p | 383.00p | 391.50p | 1071484 |
31/05/2024 | 383.00p | 388.50p | 381.00p | 385.00p | 1134398 |
30/05/2024 | 400.00p | 400.00p | 380.50p | 385.00p | 481273 |
29/05/2024 | 389.50p | 404.50p | 378.00p | 382.50p | 605518 |
28/05/2024 | 400.00p | 400.00p | 380.50p | 391.50p | 881355 |
24/05/2024 | 382.00p | 405.50p | 375.00p | 384.50p | 9240797 |
23/05/2024 | 397.50p | 414.50p | 381.50p | 403.00p | 1684612 |
22/05/2024 | 363.50p | 364.50p | 357.00p | 362.50p | 769638 |
21/05/2024 | 353.50p | 367.50p | 353.50p | 365.00p | 424795 |
20/05/2024 | 355.00p | 369.00p | 353.00p | 362.00p | 282473 |
17/05/2024 | 357.00p | 365.50p | 354.50p | 361.50p | 253789 |
16/05/2024 | 358.50p | 361.50p | 355.00p | 358.00p | 574274 |
15/05/2024 | 350.00p | 360.00p | 350.00p | 357.00p | 498359 |
14/05/2024 | 353.00p | 362.00p | 353.00p | 358.00p | 421090 |
13/05/2024 | 357.00p | 371.50p | 349.00p | 357.00p | 450723 |
10/05/2024 | 364.50p | 364.50p | 341.00p | 359.00p | 911074 |
09/05/2024 | 349.00p | 375.50p | 349.00p | 349.00p | 885010 |
08/05/2024 | 346.50p | 351.00p | 341.87p | 351.00p | 516662 |
07/05/2024 | 346.00p | 350.00p | 335.38p | 344.50p | 2110020 |
03/05/2024 | 328.00p | 339.50p | 328.00p | 336.00p | 1038094 |
02/05/2024 | 345.00p | 345.00p | 328.50p | 337.00p | 503785 |
01/05/2024 | 329.00p | 335.50p | 315.50p | 335.00p | 625594 |
30/04/2024 | 334.50p | 334.50p | 319.00p | 323.50p | 474584 |
29/04/2024 | 314.00p | 341.00p | 303.00p | 324.00p | 739616 |
26/04/2024 | 306.00p | 312.78p | 306.00p | 311.50p | 811716 |
25/04/2024 | 310.50p | 311.00p | 304.00p | 309.50p | 303353 |
24/04/2024 | 307.00p | 314.50p | 303.23p | 310.00p | 581055 |
23/04/2024 | 306.00p | 312.00p | 306.00p | 307.00p | 391108 |
22/04/2024 | 311.00p | 311.00p | 298.95p | 303.50p | 297861 |
19/04/2024 | 295.00p | 304.50p | 295.00p | 301.00p | 298059 |
18/04/2024 | 320.00p | 320.00p | 299.50p | 300.00p | 661443 |
17/04/2024 | 296.50p | 309.00p | 292.50p | 295.00p | 455393 |
16/04/2024 | 281.50p | 297.00p | 281.50p | 297.00p | 243415 |
15/04/2024 | 286.00p | 308.50p | 286.00p | 297.50p | 289244 |
12/04/2024 | 306.00p | 318.00p | 292.50p | 294.00p | 169565 |
11/04/2024 | 310.00p | 310.00p | 290.50p | 294.50p | 283624 |
10/04/2024 | 284.00p | 302.00p | 284.00p | 295.50p | 278315 |
09/04/2024 | 288.00p | 297.50p | 288.00p | 292.50p | 395934 |
08/04/2024 | 288.00p | 294.00p | 281.00p | 293.00p | 211066 |
05/04/2024 | 305.50p | 311.50p | 286.00p | 288.00p | 568194 |
04/04/2024 | 303.50p | 306.00p | 295.00p | 298.50p | 235138 |
03/04/2024 | 286.00p | 303.00p | 286.00p | 296.50p | 191207 |
02/04/2024 | 294.00p | 311.00p | 291.86p | 301.00p | 213998 |
28/03/2024 | 300.40p | 314.00p | 300.40p | 302.40p | 515421 |
27/03/2024 | 301.60p | 304.20p | 300.00p | 304.20p | 148940 |
26/03/2024 | 297.80p | 305.00p | 293.55p | 302.80p | 542720 |
25/03/2024 | 300.00p | 303.80p | 299.00p | 300.40p | 219482 |
22/03/2024 | 300.00p | 309.60p | 300.00p | 302.20p | 172729 |
21/03/2024 | 304.40p | 310.80p | 301.00p | 309.20p | 226512 |
20/03/2024 | 295.00p | 301.80p | 295.00p | 300.80p | 356786 |
19/03/2024 | 295.00p | 309.60p | 295.00p | 301.80p | 847169 |
18/03/2024 | 293.00p | 300.80p | 285.40p | 300.00p | 653669 |
15/03/2024 | 317.20p | 317.20p | 299.00p | 300.40p | 490254 |
14/03/2024 | 302.00p | 307.40p | 293.40p | 302.60p | 398379 |
13/03/2024 | 303.00p | 316.83p | 302.60p | 305.00p | 370620 |
12/03/2024 | 299.00p | 308.80p | 297.85p | 303.60p | 202654 |
*Close Price adjusted for both dividends and splits