Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 417.00p | 439.30p | 416.60p | 432.00p | 127599 |
23/12/2024 | 392.00p | 418.00p | 381.20p | 416.60p | 329680 |
20/12/2024 | 403.80p | 403.80p | 385.00p | 399.60p | 1309082 |
19/12/2024 | 402.20p | 409.80p | 394.60p | 398.40p | 208100 |
18/12/2024 | 400.00p | 412.00p | 397.80p | 402.20p | 285738 |
17/12/2024 | 400.00p | 404.40p | 396.40p | 400.00p | 173023 |
16/12/2024 | 407.60p | 415.00p | 394.11p | 400.60p | 241870 |
13/12/2024 | 400.20p | 420.00p | 387.40p | 407.20p | 163002 |
12/12/2024 | 387.80p | 409.40p | 387.80p | 400.20p | 189019 |
11/12/2024 | 384.00p | 404.80p | 383.20p | 399.40p | 314669 |
10/12/2024 | 380.80p | 387.80p | 365.00p | 384.40p | 262577 |
09/12/2024 | 374.80p | 390.80p | 374.80p | 381.00p | 168729 |
06/12/2024 | 382.00p | 392.80p | 367.20p | 386.80p | 155458 |
05/12/2024 | 384.00p | 388.20p | 370.80p | 386.20p | 215779 |
04/12/2024 | 388.00p | 390.78p | 373.74p | 381.00p | 235025 |
03/12/2024 | 377.00p | 384.60p | 368.00p | 379.80p | 183156 |
02/12/2024 | 388.00p | 388.00p | 374.20p | 378.80p | 126586 |
29/11/2024 | 377.60p | 380.80p | 364.20p | 376.60p | 56018 |
28/11/2024 | 377.60p | 381.40p | 360.00p | 377.40p | 244109 |
27/11/2024 | 374.00p | 374.25p | 365.80p | 370.00p | 219318 |
26/11/2024 | 370.80p | 375.00p | 356.40p | 370.00p | 109790 |
25/11/2024 | 363.60p | 373.80p | 356.60p | 369.80p | 347180 |
22/11/2024 | 369.00p | 369.00p | 356.20p | 363.60p | 140646 |
21/11/2024 | 364.00p | 370.00p | 340.20p | 367.40p | 103120 |
20/11/2024 | 368.40p | 377.20p | 351.80p | 367.00p | 664844 |
19/11/2024 | 365.40p | 371.80p | 345.20p | 367.20p | 295587 |
18/11/2024 | 367.00p | 367.00p | 346.00p | 365.80p | 556613 |
15/11/2024 | 364.00p | 375.00p | 360.00p | 366.20p | 105821 |
14/11/2024 | 357.00p | 368.40p | 350.20p | 365.60p | 143974 |
13/11/2024 | 358.40p | 366.80p | 350.00p | 361.00p | 160102 |
12/11/2024 | 356.00p | 363.00p | 337.40p | 360.60p | 320076 |
11/11/2024 | 356.60p | 377.40p | 344.00p | 355.80p | 241501 |
08/11/2024 | 330.60p | 373.00p | 330.60p | 362.60p | 518687 |
07/11/2024 | 339.80p | 347.00p | 330.40p | 340.00p | 524237 |
06/11/2024 | 354.80p | 359.00p | 340.20p | 342.00p | 571859 |
05/11/2024 | 371.00p | 389.80p | 339.80p | 351.40p | 1256609 |
04/11/2024 | 367.00p | 381.80p | 352.20p | 376.00p | 373344 |
01/11/2024 | 356.20p | 367.80p | 350.20p | 365.00p | 259375 |
31/10/2024 | 371.20p | 374.80p | 350.20p | 357.40p | 538384 |
30/10/2024 | 360.00p | 382.00p | 360.00p | 366.00p | 308924 |
29/10/2024 | 385.60p | 389.80p | 356.80p | 365.20p | 318180 |
28/10/2024 | 374.40p | 387.54p | 365.20p | 376.00p | 104558 |
25/10/2024 | 379.60p | 386.20p | 366.00p | 379.00p | 249498 |
24/10/2024 | 377.40p | 379.60p | 365.00p | 370.60p | 99816 |
23/10/2024 | 374.00p | 376.24p | 365.40p | 370.60p | 265628 |
22/10/2024 | 365.80p | 377.20p | 365.20p | 369.60p | 259039 |
21/10/2024 | 375.00p | 383.29p | 368.40p | 371.00p | 292799 |
18/10/2024 | 386.00p | 404.00p | 376.00p | 377.40p | 563996 |
17/10/2024 | 410.40p | 418.80p | 397.80p | 399.60p | 245764 |
16/10/2024 | 410.20p | 418.80p | 410.00p | 411.80p | 93805 |
15/10/2024 | 411.40p | 419.60p | 409.20p | 415.80p | 175490 |
14/10/2024 | 424.80p | 435.00p | 410.20p | 412.60p | 136550 |
11/10/2024 | 427.00p | 431.80p | 419.86p | 420.40p | 164723 |
10/10/2024 | 425.00p | 449.20p | 425.00p | 430.00p | 78142 |
09/10/2024 | 433.20p | 442.00p | 425.60p | 432.80p | 216327 |
08/10/2024 | 426.00p | 439.80p | 425.60p | 435.00p | 125927 |
07/10/2024 | 445.00p | 447.00p | 429.40p | 433.60p | 126124 |
04/10/2024 | 439.00p | 448.00p | 434.20p | 445.00p | 233344 |
03/10/2024 | 425.80p | 439.00p | 410.20p | 438.80p | 308902 |
02/10/2024 | 433.40p | 434.40p | 410.60p | 424.20p | 110827 |
01/10/2024 | 435.00p | 439.20p | 424.80p | 429.20p | 184625 |
30/09/2024 | 425.00p | 439.80p | 420.00p | 428.60p | 118460 |
27/09/2024 | 420.20p | 439.80p | 420.20p | 430.00p | 222272 |
26/09/2024 | 435.00p | 448.60p | 421.59p | 426.60p | 126646 |
25/09/2024 | 430.00p | 436.00p | 420.00p | 433.20p | 144338 |
24/09/2024 | 435.60p | 449.40p | 430.40p | 432.00p | 119404 |
23/09/2024 | 442.00p | 443.94p | 429.60p | 430.60p | 277889 |
20/09/2024 | 451.20p | 451.20p | 430.20p | 440.60p | 281731 |
19/09/2024 | 445.00p | 451.40p | 441.12p | 442.00p | 386512 |
18/09/2024 | 431.00p | 448.60p | 429.40p | 445.00p | 167465 |
17/09/2024 | 425.00p | 448.80p | 420.40p | 446.00p | 391066 |
16/09/2024 | 427.40p | 445.40p | 417.20p | 435.80p | 227406 |
13/09/2024 | 421.40p | 437.20p | 415.20p | 435.00p | 379698 |
12/09/2024 | 435.00p | 435.00p | 415.60p | 428.20p | 123460 |
11/09/2024 | 430.20p | 438.00p | 415.20p | 428.20p | 258109 |
10/09/2024 | 420.00p | 432.80p | 415.00p | 426.20p | 529883 |
09/09/2024 | 425.40p | 445.00p | 419.00p | 435.40p | 208249 |
06/09/2024 | 450.00p | 450.00p | 415.00p | 429.80p | 672284 |
05/09/2024 | 380.00p | 453.80p | 380.00p | 434.00p | 6573069 |
04/09/2024 | 356.00p | 373.69p | 348.40p | 367.60p | 160211 |
03/09/2024 | 357.20p | 370.00p | 353.00p | 365.00p | 147528 |
02/09/2024 | 356.60p | 367.00p | 348.40p | 362.80p | 124928 |
30/08/2024 | 342.00p | 366.40p | 342.00p | 362.40p | 269594 |
29/08/2024 | 345.80p | 354.60p | 342.40p | 353.60p | 216789 |
28/08/2024 | 350.00p | 360.00p | 344.20p | 352.40p | 188974 |
27/08/2024 | 350.40p | 359.40p | 350.40p | 357.00p | 138407 |
23/08/2024 | 360.00p | 360.40p | 348.00p | 357.00p | 102697 |
22/08/2024 | 351.00p | 359.00p | 351.00p | 354.60p | 89273 |
21/08/2024 | 358.00p | 358.59p | 351.60p | 356.20p | 192462 |
20/08/2024 | 359.00p | 362.00p | 350.00p | 358.00p | 67241 |
19/08/2024 | 362.20p | 366.00p | 348.00p | 359.40p | 105315 |
16/08/2024 | 346.00p | 365.20p | 346.00p | 360.00p | 225752 |
15/08/2024 | 359.00p | 364.20p | 348.20p | 361.40p | 166112 |
14/08/2024 | 362.00p | 364.40p | 345.60p | 359.80p | 347939 |
13/08/2024 | 360.20p | 362.00p | 345.80p | 359.00p | 63750 |
12/08/2024 | 351.40p | 363.20p | 348.40p | 356.60p | 161608 |
09/08/2024 | 340.00p | 367.70p | 340.00p | 355.60p | 230756 |
08/08/2024 | 340.00p | 351.60p | 340.00p | 351.60p | 89939 |
07/08/2024 | 343.60p | 352.20p | 342.20p | 349.40p | 138826 |
06/08/2024 | 350.20p | 362.20p | 344.00p | 350.00p | 142396 |
05/08/2024 | 348.00p | 355.00p | 335.80p | 351.00p | 352149 |
02/08/2024 | 358.00p | 365.20p | 348.00p | 356.40p | 279671 |
01/08/2024 | 359.20p | 365.20p | 357.00p | 362.20p | 86503 |
31/07/2024 | 360.00p | 366.20p | 357.00p | 362.00p | 113506 |
30/07/2024 | 365.00p | 369.80p | 356.40p | 365.80p | 81001 |
29/07/2024 | 356.00p | 371.80p | 356.00p | 367.20p | 58007 |
26/07/2024 | 364.60p | 369.22p | 355.40p | 365.20p | 113552 |
25/07/2024 | 356.20p | 368.00p | 352.40p | 364.60p | 191007 |
24/07/2024 | 364.80p | 372.80p | 357.20p | 361.40p | 147608 |
23/07/2024 | 365.00p | 379.40p | 361.00p | 365.60p | 166855 |
22/07/2024 | 359.00p | 371.40p | 358.20p | 364.60p | 71579 |
19/07/2024 | 357.00p | 368.40p | 356.00p | 363.00p | 154576 |
18/07/2024 | 356.00p | 369.60p | 356.00p | 359.80p | 172902 |
17/07/2024 | 364.80p | 368.40p | 355.10p | 365.00p | 270630 |
16/07/2024 | 361.00p | 369.80p | 360.11p | 365.00p | 142378 |
15/07/2024 | 366.00p | 371.60p | 358.20p | 369.40p | 320232 |
12/07/2024 | 368.40p | 377.80p | 360.77p | 370.20p | 228926 |
11/07/2024 | 368.40p | 378.00p | 363.60p | 368.20p | 203839 |
10/07/2024 | 365.00p | 376.54p | 365.00p | 368.20p | 169463 |
09/07/2024 | 365.00p | 387.80p | 361.00p | 366.80p | 317619 |
08/07/2024 | 375.00p | 382.00p | 366.20p | 376.60p | 357272 |
05/07/2024 | 372.60p | 378.80p | 360.00p | 368.40p | 147662 |
04/07/2024 | 363.80p | 373.80p | 362.40p | 368.20p | 290528 |
03/07/2024 | 348.80p | 368.80p | 347.20p | 362.40p | 104485 |
02/07/2024 | 361.00p | 368.60p | 350.00p | 358.00p | 167463 |
01/07/2024 | 357.00p | 368.80p | 354.20p | 362.80p | 235787 |
28/06/2024 | 367.00p | 368.20p | 354.20p | 356.60p | 172372 |
27/06/2024 | 360.20p | 368.60p | 353.80p | 363.60p | 154151 |
26/06/2024 | 363.20p | 368.60p | 347.00p | 363.80p | 178019 |
25/06/2024 | 360.40p | 368.60p | 358.60p | 361.80p | 108611 |
24/06/2024 | 347.00p | 364.60p | 347.00p | 360.40p | 302827 |
21/06/2024 | 347.00p | 358.00p | 347.00p | 355.00p | 505851 |
20/06/2024 | 359.00p | 362.80p | 346.88p | 351.00p | 484903 |
19/06/2024 | 351.20p | 359.20p | 350.20p | 355.20p | 110961 |
18/06/2024 | 358.00p | 359.00p | 346.93p | 359.00p | 215592 |
17/06/2024 | 351.00p | 357.80p | 345.00p | 356.20p | 234866 |
14/06/2024 | 362.80p | 362.80p | 347.00p | 353.60p | 260410 |
13/06/2024 | 360.00p | 367.80p | 357.00p | 361.00p | 217857 |
12/06/2024 | 361.00p | 365.20p | 357.00p | 362.20p | 123206 |
11/06/2024 | 365.00p | 373.40p | 358.20p | 362.40p | 186976 |
10/06/2024 | 365.00p | 380.00p | 365.00p | 367.00p | 306024 |
07/06/2024 | 380.00p | 383.20p | 369.92p | 376.40p | 116897 |
06/06/2024 | 365.00p | 385.00p | 365.00p | 383.80p | 302937 |
05/06/2024 | 379.00p | 379.00p | 365.00p | 374.00p | 86764 |
04/06/2024 | 375.00p | 378.80p | 368.00p | 372.20p | 190446 |
03/06/2024 | 367.60p | 382.80p | 366.20p | 375.00p | 226742 |
31/05/2024 | 380.00p | 384.60p | 370.00p | 373.40p | 319679 |
30/05/2024 | 375.00p | 384.00p | 364.00p | 374.60p | 577856 |
29/05/2024 | 375.00p | 377.80p | 361.00p | 372.00p | 653112 |
28/05/2024 | 360.00p | 375.26p | 360.00p | 370.40p | 413462 |
24/05/2024 | 356.00p | 372.80p | 356.00p | 365.80p | 243658 |
23/05/2024 | 373.80p | 374.80p | 356.00p | 367.40p | 141353 |
22/05/2024 | 356.00p | 375.00p | 356.00p | 367.20p | 201864 |
21/05/2024 | 375.00p | 380.40p | 356.00p | 371.00p | 186369 |
20/05/2024 | 356.00p | 375.00p | 356.00p | 368.40p | 200201 |
17/05/2024 | 365.00p | 378.60p | 358.20p | 370.20p | 211621 |
16/05/2024 | 367.60p | 380.00p | 362.80p | 372.40p | 515945 |
15/05/2024 | 365.00p | 375.00p | 350.00p | 365.80p | 382729 |
14/05/2024 | 350.00p | 368.40p | 341.20p | 357.00p | 470582 |
13/05/2024 | 352.00p | 358.00p | 347.40p | 351.80p | 183800 |
10/05/2024 | 348.00p | 357.94p | 348.00p | 351.20p | 246217 |
09/05/2024 | 347.40p | 356.80p | 347.00p | 350.00p | 178297 |
08/05/2024 | 350.00p | 366.00p | 348.57p | 355.60p | 267547 |
07/05/2024 | 360.00p | 366.00p | 350.20p | 356.80p | 328136 |
03/05/2024 | 334.00p | 363.40p | 334.00p | 356.00p | 373636 |
02/05/2024 | 344.00p | 356.53p | 338.20p | 349.60p | 601399 |
01/05/2024 | 340.00p | 342.60p | 330.00p | 341.20p | 587456 |
30/04/2024 | 335.00p | 344.80p | 332.00p | 334.40p | 291589 |
29/04/2024 | 340.00p | 344.80p | 334.40p | 340.60p | 309415 |
26/04/2024 | 343.80p | 351.80p | 339.00p | 344.00p | 244293 |
25/04/2024 | 355.00p | 355.60p | 340.40p | 343.40p | 299640 |
24/04/2024 | 357.40p | 367.40p | 344.00p | 347.60p | 342482 |
23/04/2024 | 368.00p | 368.00p | 358.20p | 358.20p | 130948 |
22/04/2024 | 354.00p | 369.40p | 354.00p | 354.00p | 256500 |
19/04/2024 | 350.00p | 359.80p | 347.60p | 356.80p | 173515 |
18/04/2024 | 356.00p | 372.20p | 344.40p | 358.40p | 553294 |
17/04/2024 | 338.80p | 371.20p | 338.80p | 349.60p | 670601 |
16/04/2024 | 335.00p | 341.80p | 328.84p | 333.40p | 437436 |
15/04/2024 | 340.20p | 349.80p | 337.57p | 343.20p | 144053 |
12/04/2024 | 340.20p | 350.80p | 335.00p | 343.00p | 194726 |
11/04/2024 | 344.20p | 349.40p | 336.40p | 342.00p | 149063 |
10/04/2024 | 342.20p | 353.20p | 341.20p | 342.00p | 202542 |
09/04/2024 | 346.00p | 355.80p | 340.80p | 345.00p | 476966 |
08/04/2024 | 348.20p | 364.80p | 345.40p | 350.40p | 361460 |
05/04/2024 | 350.60p | 358.80p | 346.38p | 354.00p | 312823 |
04/04/2024 | 355.40p | 364.00p | 352.20p | 358.60p | 116747 |
03/04/2024 | 350.00p | 368.20p | 348.00p | 354.20p | 600178 |
02/04/2024 | 383.40p | 388.40p | 348.80p | 356.60p | 718482 |
28/03/2024 | 380.00p | 388.80p | 367.10p | 383.40p | 407917 |
27/03/2024 | 385.00p | 389.50p | 365.00p | 375.10p | 397611 |
26/03/2024 | 360.00p | 388.30p | 350.10p | 378.70p | 1458996 |
25/03/2024 | 338.30p | 349.00p | 329.00p | 346.20p | 466330 |
22/03/2024 | 341.70p | 348.50p | 337.10p | 337.50p | 149046 |
21/03/2024 | 342.30p | 354.90p | 335.30p | 341.70p | 212210 |
20/03/2024 | 337.80p | 340.00p | 337.80p | 337.90p | 166642 |
19/03/2024 | 337.80p | 345.10p | 333.00p | 340.00p | 143585 |
18/03/2024 | 339.10p | 351.60p | 334.90p | 338.00p | 307304 |
15/03/2024 | 351.80p | 357.00p | 337.40p | 343.40p | 347498 |
14/03/2024 | 347.50p | 359.80p | 342.20p | 343.70p | 191389 |
13/03/2024 | 353.00p | 361.00p | 344.70p | 352.60p | 255340 |
*Close Price adjusted for both dividends and splits