Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 327.00p | 332.50p | 332.50p | 332.50p | 36000 |
23/12/2024 | 327.00p | 340.00p | 327.00p | 340.00p | 33190 |
20/12/2024 | 339.00p | 340.00p | 331.60p | 340.00p | 38857 |
19/12/2024 | 326.00p | 339.00p | 326.00p | 330.00p | 34288 |
18/12/2024 | 339.00p | 340.00p | 325.00p | 325.00p | 46224 |
17/12/2024 | 326.00p | 338.00p | 326.00p | 326.00p | 6083 |
16/12/2024 | 340.00p | 340.00p | 328.80p | 340.00p | 5976 |
13/12/2024 | 333.00p | 333.00p | 330.00p | 333.00p | 188173 |
12/12/2024 | 332.00p | 340.00p | 332.00p | 340.00p | 60 |
11/12/2024 | 335.00p | 340.00p | 326.00p | 340.00p | 13847 |
10/12/2024 | 336.00p | 338.00p | 330.00p | 338.00p | 5282 |
09/12/2024 | 330.00p | 333.00p | 326.00p | 332.00p | 22005 |
06/12/2024 | 329.00p | 334.00p | 326.00p | 334.00p | 571 |
05/12/2024 | 330.00p | 331.74p | 325.00p | 330.00p | 19469 |
04/12/2024 | 332.00p | 332.00p | 316.00p | 332.00p | 26102 |
03/12/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 28 |
02/12/2024 | 330.00p | 330.00p | 324.00p | 330.00p | 83623 |
29/11/2024 | 329.00p | 339.00p | 326.18p | 337.00p | 23132 |
28/11/2024 | 340.00p | 340.00p | 326.00p | 340.00p | 40 |
27/11/2024 | 328.00p | 339.00p | 320.00p | 328.00p | 2733 |
26/11/2024 | 331.00p | 331.00p | 324.00p | 327.00p | 175796 |
25/11/2024 | 327.00p | 339.00p | 324.00p | 339.00p | 1562 |
22/11/2024 | 340.00p | 340.00p | 324.00p | 335.00p | 12199 |
21/11/2024 | 340.00p | 340.00p | 324.00p | 340.00p | 5938 |
20/11/2024 | 322.00p | 330.00p | 320.00p | 328.00p | 12948 |
19/11/2024 | 339.00p | 339.00p | 322.00p | 330.00p | 14342 |
18/11/2024 | 326.00p | 328.00p | 323.00p | 328.00p | 50830 |
15/11/2024 | 327.00p | 333.00p | 327.00p | 331.00p | 54303 |
14/11/2024 | 330.00p | 338.60p | 325.00p | 327.00p | 426492 |
13/11/2024 | 335.00p | 350.00p | 330.00p | 330.00p | 31729 |
12/11/2024 | 330.00p | 350.00p | 330.00p | 340.00p | 6138 |
11/11/2024 | 340.00p | 350.00p | 338.94p | 340.00p | 39889 |
08/11/2024 | 331.00p | 345.00p | 331.00p | 345.00p | 10299 |
07/11/2024 | 336.00p | 342.50p | 333.00p | 333.00p | 25235 |
06/11/2024 | 340.00p | 350.00p | 338.10p | 341.00p | 14517 |
05/11/2024 | 348.00p | 348.00p | 338.85p | 348.00p | 11436 |
04/11/2024 | 350.00p | 350.00p | 336.01p | 350.00p | 33180 |
01/11/2024 | 350.00p | 352.00p | 350.00p | 352.00p | 29587 |
31/10/2024 | 340.00p | 350.00p | 331.00p | 350.00p | 7536 |
30/10/2024 | 340.00p | 349.00p | 340.00p | 348.00p | 24825 |
29/10/2024 | 342.00p | 342.00p | 330.00p | 342.00p | 54203 |
28/10/2024 | 330.00p | 341.14p | 330.00p | 330.00p | 7231 |
25/10/2024 | 345.00p | 345.00p | 332.00p | 340.00p | 8615 |
24/10/2024 | 345.00p | 345.00p | 345.00p | 346.00p | 12 |
23/10/2024 | 330.00p | 346.00p | 328.00p | 346.00p | 1350 |
22/10/2024 | 340.00p | 340.00p | 330.00p | 330.00p | 103409 |
21/10/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 1313 |
18/10/2024 | 328.00p | 340.00p | 328.00p | 340.00p | 8633 |
17/10/2024 | 340.00p | 345.10p | 328.72p | 334.00p | 27058 |
16/10/2024 | 327.00p | 334.00p | 327.00p | 334.00p | 4353 |
15/10/2024 | 329.00p | 329.00p | 328.00p | 329.00p | 4724 |
14/10/2024 | 337.00p | 337.00p | 328.90p | 337.00p | 2554 |
11/10/2024 | 336.00p | 340.00p | 328.80p | 336.00p | 14934 |
10/10/2024 | 346.00p | 346.00p | 340.00p | 340.00p | 32052 |
09/10/2024 | 340.00p | 341.14p | 340.00p | 340.00p | 260476 |
08/10/2024 | 334.00p | 345.00p | 334.00p | 334.00p | 5601 |
07/10/2024 | 345.00p | 345.00p | 327.75p | 338.00p | 9266 |
04/10/2024 | 327.00p | 335.00p | 327.00p | 333.00p | 765 |
03/10/2024 | 328.00p | 329.92p | 327.00p | 327.00p | 28880 |
02/10/2024 | 335.00p | 336.00p | 329.12p | 335.00p | 4745 |
01/10/2024 | 331.00p | 337.56p | 329.76p | 331.00p | 470 |
30/09/2024 | 351.00p | 351.00p | 333.00p | 339.00p | 6627 |
27/09/2024 | 332.00p | 339.00p | 332.00p | 332.00p | 3734 |
26/09/2024 | 345.00p | 345.00p | 332.00p | 333.00p | 6650 |
25/09/2024 | 346.00p | 352.00p | 340.00p | 340.00p | 48016 |
24/09/2024 | 341.00p | 348.00p | 340.00p | 348.00p | 15693 |
23/09/2024 | 328.00p | 343.00p | 328.00p | 340.00p | 8726 |
20/09/2024 | 327.00p | 336.00p | 327.00p | 336.00p | 52850 |
19/09/2024 | 331.00p | 331.96p | 327.00p | 328.00p | 9572 |
18/09/2024 | 333.00p | 334.00p | 332.00p | 332.00p | 68178 |
17/09/2024 | 333.00p | 336.50p | 333.00p | 334.50p | 38651 |
16/09/2024 | 339.00p | 340.00p | 331.00p | 337.00p | 37758 |
13/09/2024 | 333.00p | 333.42p | 333.00p | 333.00p | 33513 |
12/09/2024 | 334.00p | 337.35p | 333.00p | 333.00p | 34203 |
11/09/2024 | 334.00p | 335.30p | 332.00p | 334.00p | 38486 |
10/09/2024 | 335.00p | 337.72p | 331.96p | 335.00p | 33710 |
09/09/2024 | 333.00p | 335.00p | 331.40p | 335.00p | 43379 |
06/09/2024 | 333.00p | 340.00p | 333.00p | 337.00p | 47059 |
05/09/2024 | 334.00p | 355.00p | 334.00p | 334.00p | 42359 |
04/09/2024 | 340.00p | 344.00p | 337.00p | 344.00p | 42508 |
03/09/2024 | 350.00p | 354.75p | 342.00p | 342.00p | 38820 |
30/08/2024 | 352.00p | 352.00p | 347.00p | 347.00p | 34798 |
29/08/2024 | 355.00p | 355.00p | 352.00p | 352.00p | 89610 |
28/08/2024 | 355.00p | 355.00p | 346.44p | 350.00p | 56143 |
27/08/2024 | 350.00p | 350.00p | 343.12p | 347.00p | 35768 |
23/08/2024 | 345.00p | 354.84p | 342.00p | 342.00p | 56080 |
22/08/2024 | 346.00p | 350.90p | 346.00p | 346.00p | 1354 |
21/08/2024 | 350.00p | 350.25p | 343.28p | 348.00p | 7026 |
20/08/2024 | 351.00p | 362.00p | 350.95p | 362.00p | 2737 |
19/08/2024 | 369.00p | 369.00p | 351.50p | 354.00p | 679 |
16/08/2024 | 361.00p | 361.00p | 351.65p | 360.00p | 15630 |
15/08/2024 | 360.00p | 360.00p | 352.28p | 360.00p | 8254 |
14/08/2024 | 360.00p | 367.10p | 351.96p | 360.00p | 22574 |
13/08/2024 | 362.00p | 368.55p | 362.00p | 362.00p | 39200 |
12/08/2024 | 368.00p | 368.00p | 358.00p | 368.00p | 12842 |
09/08/2024 | 366.00p | 367.20p | 358.00p | 358.00p | 145544 |
08/08/2024 | 360.00p | 360.00p | 353.70p | 360.00p | 1269 |
07/08/2024 | 352.00p | 361.00p | 352.00p | 356.00p | 57642 |
06/08/2024 | 365.00p | 370.58p | 352.00p | 356.00p | 46902 |
05/08/2024 | 352.00p | 365.00p | 352.00p | 364.00p | 17563 |
02/08/2024 | 380.00p | 380.00p | 362.00p | 362.00p | 28217 |
01/08/2024 | 383.00p | 383.00p | 378.00p | 378.00p | 19728 |
31/07/2024 | 379.00p | 383.00p | 379.00p | 380.00p | 26981 |
30/07/2024 | 376.00p | 383.00p | 374.00p | 374.00p | 52526 |
29/07/2024 | 383.00p | 383.00p | 379.00p | 379.00p | 56282 |
26/07/2024 | 379.00p | 382.55p | 368.89p | 377.00p | 7369 |
25/07/2024 | 365.00p | 383.00p | 365.00p | 365.00p | 23026 |
24/07/2024 | 380.00p | 387.59p | 380.00p | 380.00p | 14405 |
23/07/2024 | 389.00p | 389.00p | 379.00p | 382.00p | 77897 |
22/07/2024 | 383.00p | 387.80p | 383.00p | 383.00p | 6327 |
19/07/2024 | 385.00p | 389.00p | 369.00p | 385.00p | 1138 |
18/07/2024 | 369.00p | 390.00p | 369.00p | 387.00p | 8024 |
17/07/2024 | 382.00p | 390.00p | 378.26p | 388.00p | 28448 |
16/07/2024 | 383.00p | 388.00p | 376.40p | 388.00p | 1133 |
15/07/2024 | 360.00p | 382.00p | 360.00p | 382.00p | 14585 |
12/07/2024 | 382.00p | 382.00p | 370.17p | 373.00p | 12134 |
11/07/2024 | 372.00p | 388.00p | 372.00p | 388.00p | 24038 |
10/07/2024 | 373.00p | 380.00p | 365.00p | 380.00p | 20264 |
09/07/2024 | 365.00p | 368.44p | 365.56p | 367.50p | 3671 |
08/07/2024 | 365.00p | 370.00p | 364.00p | 364.00p | 5829 |
05/07/2024 | 366.00p | 382.00p | 361.00p | 363.00p | 36433 |
04/07/2024 | 374.00p | 382.00p | 374.00p | 377.00p | 1102 |
03/07/2024 | 375.00p | 379.96p | 373.00p | 373.00p | 18649 |
02/07/2024 | 375.00p | 378.96p | 371.00p | 374.00p | 29607 |
01/07/2024 | 374.00p | 379.40p | 370.00p | 370.00p | 133944 |
28/06/2024 | 370.00p | 370.00p | 366.78p | 370.00p | 50744 |
27/06/2024 | 374.00p | 375.00p | 361.00p | 363.00p | 56428 |
26/06/2024 | 379.00p | 379.00p | 370.00p | 371.00p | 47419 |
25/06/2024 | 375.00p | 375.00p | 371.00p | 375.00p | 4908 |
24/06/2024 | 371.00p | 375.00p | 369.95p | 371.00p | 195979 |
21/06/2024 | 373.00p | 375.00p | 372.00p | 373.00p | 376340 |
20/06/2024 | 379.00p | 379.00p | 361.90p | 372.00p | 19760 |
19/06/2024 | 359.00p | 379.00p | 358.00p | 370.00p | 12499 |
18/06/2024 | 368.00p | 374.60p | 361.40p | 368.00p | 53979 |
17/06/2024 | 364.00p | 378.50p | 357.00p | 360.00p | 19906 |
14/06/2024 | 360.00p | 368.50p | 357.00p | 364.00p | 784359 |
13/06/2024 | 362.00p | 369.84p | 358.00p | 362.00p | 12607 |
12/06/2024 | 380.00p | 380.00p | 360.10p | 362.00p | 5226 |
11/06/2024 | 357.00p | 379.00p | 357.00p | 360.00p | 1817 |
10/06/2024 | 358.00p | 358.80p | 358.00p | 358.00p | 729 |
07/06/2024 | 374.00p | 374.00p | 357.00p | 357.00p | 9460 |
06/06/2024 | 370.00p | 375.00p | 358.00p | 359.00p | 10630 |
05/06/2024 | 372.00p | 384.00p | 355.00p | 355.00p | 20624 |
04/06/2024 | 375.00p | 381.30p | 373.00p | 374.00p | 39479 |
03/06/2024 | 382.00p | 383.50p | 374.00p | 380.00p | 9583 |
31/05/2024 | 379.00p | 389.00p | 370.00p | 370.00p | 64172 |
30/05/2024 | 365.00p | 375.00p | 349.04p | 363.00p | 25915 |
29/05/2024 | 360.00p | 365.00p | 358.16p | 364.00p | 179584 |
28/05/2024 | 355.00p | 356.00p | 343.00p | 356.00p | 1495 |
24/05/2024 | 335.00p | 353.15p | 335.00p | 350.00p | 22664 |
23/05/2024 | 347.00p | 357.40p | 338.00p | 340.00p | 521549 |
22/05/2024 | 343.00p | 357.00p | 340.00p | 357.00p | 10334 |
21/05/2024 | 335.00p | 343.00p | 324.00p | 338.00p | 220459 |
20/05/2024 | 327.00p | 332.00p | 317.10p | 328.00p | 23933 |
17/05/2024 | 318.00p | 327.00p | 316.65p | 327.00p | 414064 |
16/05/2024 | 312.00p | 318.00p | 308.55p | 318.00p | 63927 |
15/05/2024 | 309.00p | 315.00p | 302.40p | 315.00p | 224905 |
14/05/2024 | 305.00p | 305.00p | 300.00p | 305.00p | 333712 |
13/05/2024 | 307.00p | 309.85p | 296.00p | 303.50p | 2749 |
10/05/2024 | 307.00p | 307.00p | 299.80p | 307.00p | 2745 |
09/05/2024 | 302.00p | 304.00p | 300.00p | 304.00p | 6840 |
08/05/2024 | 300.00p | 309.00p | 294.00p | 304.00p | 72544 |
07/05/2024 | 307.00p | 309.00p | 293.80p | 302.00p | 596905 |
03/05/2024 | 305.00p | 309.00p | 296.00p | 300.00p | 401310 |
02/05/2024 | 296.00p | 300.00p | 296.00p | 298.00p | 39805 |
01/05/2024 | 297.00p | 308.00p | 292.00p | 292.00p | 2160 |
30/04/2024 | 305.00p | 307.00p | 300.00p | 300.00p | 1629 |
29/04/2024 | 307.00p | 308.15p | 292.00p | 303.00p | 2261 |
26/04/2024 | 309.00p | 309.00p | 296.40p | 304.00p | 7086 |
25/04/2024 | 301.00p | 301.00p | 292.00p | 292.00p | 13086 |
24/04/2024 | 302.00p | 302.00p | 302.00p | 302.00p | 412 |
23/04/2024 | 304.00p | 304.00p | 301.00p | 304.00p | 36769 |
22/04/2024 | 306.00p | 306.00p | 304.57p | 306.00p | 6456 |
19/04/2024 | 303.00p | 310.00p | 303.00p | 310.00p | 5380 |
18/04/2024 | 310.00p | 310.00p | 299.55p | 306.00p | 632678 |
17/04/2024 | 304.00p | 305.00p | 301.00p | 304.00p | 10216 |
16/04/2024 | 305.00p | 309.00p | 303.00p | 309.00p | 313631 |
15/04/2024 | 304.00p | 310.00p | 301.00p | 305.00p | 20656 |
12/04/2024 | 307.00p | 315.00p | 302.06p | 315.00p | 2545 |
11/04/2024 | 309.00p | 310.00p | 300.00p | 309.00p | 38524 |
10/04/2024 | 312.00p | 312.00p | 309.70p | 312.00p | 160420 |
09/04/2024 | 305.00p | 307.00p | 305.00p | 305.00p | 15460 |
08/04/2024 | 306.00p | 316.00p | 306.00p | 307.00p | 12857 |
05/04/2024 | 307.00p | 316.00p | 305.00p | 305.00p | 53512 |
04/04/2024 | 312.00p | 314.00p | 306.00p | 306.00p | 3036 |
03/04/2024 | 309.00p | 312.00p | 305.00p | 307.00p | 61341 |
02/04/2024 | 307.00p | 308.00p | 306.00p | 307.00p | 172769 |
28/03/2024 | 314.00p | 316.50p | 305.00p | 308.00p | 64130 |
27/03/2024 | 309.00p | 315.00p | 305.00p | 308.00p | 23156 |
26/03/2024 | 306.00p | 310.00p | 301.14p | 308.00p | 290570 |
25/03/2024 | 290.00p | 307.00p | 290.00p | 300.00p | 130830 |
22/03/2024 | 310.00p | 310.00p | 290.00p | 290.00p | 70224 |
21/03/2024 | 345.00p | 345.00p | 297.00p | 300.00p | 205757 |
20/03/2024 | 330.00p | 331.00p | 330.00p | 359.00p | 65994 |
19/03/2024 | 330.00p | 335.00p | 329.00p | 331.00p | 73137 |
18/03/2024 | 336.00p | 339.00p | 335.00p | 335.00p | 5112 |
15/03/2024 | 330.00p | 335.95p | 329.47p | 335.00p | 314744 |
14/03/2024 | 334.00p | 338.95p | 333.00p | 334.00p | 70108 |
13/03/2024 | 335.00p | 340.00p | 321.00p | 321.00p | 44549 |
12/03/2024 | 331.00p | 331.00p | 329.00p | 330.00p | 23040 |
*Close Price adjusted for both dividends and splits