Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 345.80p | 352.40p | 344.20p | 351.60p | 217466 |
11/03/2024 | 350.60p | 358.10p | 344.50p | 349.80p | 362575 |
08/03/2024 | 359.10p | 368.80p | 351.40p | 354.80p | 377651 |
07/03/2024 | 370.00p | 374.80p | 360.00p | 360.40p | 224417 |
06/03/2024 | 356.00p | 372.00p | 351.60p | 368.20p | 335102 |
05/03/2024 | 370.90p | 370.90p | 347.30p | 356.00p | 336994 |
04/03/2024 | 366.30p | 377.00p | 360.20p | 362.80p | 310264 |
01/03/2024 | 371.30p | 379.90p | 362.40p | 371.90p | 322236 |
29/02/2024 | 377.80p | 384.80p | 369.20p | 377.00p | 740985 |
28/02/2024 | 363.10p | 377.00p | 363.10p | 374.30p | 205261 |
27/02/2024 | 364.80p | 374.80p | 359.80p | 370.50p | 387757 |
26/02/2024 | 363.70p | 368.10p | 356.88p | 364.80p | 1164807 |
23/02/2024 | 366.00p | 368.10p | 358.70p | 367.30p | 251548 |
22/02/2024 | 367.60p | 372.00p | 361.00p | 368.10p | 204819 |
21/02/2024 | 384.80p | 384.80p | 366.09p | 369.80p | 299745 |
20/02/2024 | 368.00p | 380.96p | 368.00p | 376.00p | 152385 |
19/02/2024 | 401.00p | 414.20p | 367.00p | 377.60p | 684334 |
16/02/2024 | 402.50p | 406.00p | 394.40p | 400.00p | 418225 |
15/02/2024 | 403.20p | 407.00p | 397.80p | 399.80p | 195990 |
14/02/2024 | 396.60p | 406.40p | 387.20p | 399.90p | 509878 |
13/02/2024 | 388.80p | 402.00p | 385.00p | 393.50p | 405298 |
12/02/2024 | 373.80p | 395.20p | 363.90p | 393.80p | 369522 |
09/02/2024 | 368.80p | 374.80p | 362.10p | 372.40p | 148093 |
08/02/2024 | 361.10p | 371.90p | 361.10p | 366.90p | 192021 |
07/02/2024 | 370.00p | 375.40p | 363.50p | 366.60p | 183245 |
06/02/2024 | 366.30p | 374.15p | 362.00p | 372.70p | 243630 |
05/02/2024 | 366.10p | 378.00p | 359.71p | 366.00p | 282123 |
02/02/2024 | 360.40p | 370.77p | 359.75p | 365.00p | 186441 |
01/02/2024 | 369.00p | 376.40p | 358.70p | 361.10p | 258249 |
31/01/2024 | 373.00p | 383.00p | 367.90p | 369.50p | 503842 |
30/01/2024 | 378.00p | 395.20p | 373.00p | 378.20p | 224071 |
29/01/2024 | 384.90p | 384.90p | 373.90p | 380.80p | 178443 |
26/01/2024 | 380.10p | 385.00p | 375.40p | 376.10p | 127304 |
25/01/2024 | 361.10p | 384.80p | 361.10p | 380.40p | 174145 |
24/01/2024 | 380.00p | 381.30p | 371.00p | 375.80p | 283666 |
23/01/2024 | 362.50p | 380.40p | 362.50p | 373.20p | 278802 |
22/01/2024 | 365.00p | 377.70p | 357.00p | 365.80p | 870599 |
19/01/2024 | 382.70p | 383.90p | 367.60p | 367.60p | 427130 |
18/01/2024 | 381.50p | 384.60p | 375.00p | 382.40p | 365144 |
17/01/2024 | 374.00p | 383.80p | 371.30p | 381.00p | 1792619 |
16/01/2024 | 385.00p | 387.30p | 377.00p | 381.30p | 298176 |
15/01/2024 | 381.30p | 385.00p | 370.20p | 385.00p | 1865286 |
12/01/2024 | 371.50p | 394.20p | 371.50p | 381.30p | 338568 |
11/01/2024 | 380.00p | 388.80p | 378.00p | 384.00p | 614801 |
10/01/2024 | 380.00p | 389.80p | 370.10p | 386.00p | 703283 |
09/01/2024 | 383.40p | 391.00p | 377.10p | 386.00p | 267123 |
08/01/2024 | 388.80p | 389.90p | 376.40p | 388.50p | 390561 |
05/01/2024 | 388.80p | 396.60p | 380.40p | 387.60p | 329565 |
04/01/2024 | 389.00p | 400.90p | 371.27p | 392.90p | 895896 |
03/01/2024 | 395.00p | 396.50p | 386.00p | 388.40p | 331336 |
02/01/2024 | 421.60p | 434.20p | 390.00p | 396.50p | 729857 |
29/12/2023 | 420.00p | 447.30p | 418.00p | 425.70p | 171636 |
28/12/2023 | 416.30p | 437.10p | 411.80p | 425.50p | 257495 |
27/12/2023 | 420.60p | 450.00p | 420.60p | 426.30p | 581977 |
22/12/2023 | 418.70p | 425.72p | 405.60p | 425.60p | 283269 |
21/12/2023 | 435.40p | 439.80p | 416.00p | 425.40p | 462857 |
20/12/2023 | 425.90p | 444.90p | 425.00p | 429.20p | 374589 |
19/12/2023 | 422.90p | 445.00p | 403.00p | 425.00p | 1247221 |
18/12/2023 | 405.90p | 420.00p | 396.10p | 415.00p | 551047 |
15/12/2023 | 408.80p | 418.00p | 396.00p | 404.50p | 910860 |
14/12/2023 | 396.50p | 414.00p | 382.50p | 401.10p | 1051596 |
13/12/2023 | 385.10p | 396.50p | 382.10p | 391.70p | 225254 |
12/12/2023 | 392.20p | 410.00p | 385.00p | 388.40p | 677664 |
11/12/2023 | 394.80p | 404.90p | 387.30p | 400.20p | 488535 |
08/12/2023 | 398.90p | 404.70p | 387.00p | 393.20p | 357361 |
07/12/2023 | 409.90p | 409.90p | 388.30p | 393.50p | 357077 |
06/12/2023 | 381.00p | 404.80p | 381.00p | 397.10p | 734680 |
05/12/2023 | 386.40p | 393.00p | 383.00p | 385.20p | 224366 |
04/12/2023 | 389.00p | 411.00p | 386.30p | 388.90p | 1062164 |
01/12/2023 | 382.80p | 392.00p | 371.30p | 387.30p | 844589 |
30/11/2023 | 397.20p | 401.20p | 381.00p | 382.10p | 972312 |
29/11/2023 | 392.20p | 400.10p | 380.70p | 394.60p | 518388 |
28/11/2023 | 388.00p | 394.00p | 381.70p | 389.40p | 536290 |
27/11/2023 | 372.00p | 390.00p | 372.00p | 387.30p | 321160 |
24/11/2023 | 376.30p | 388.00p | 372.10p | 375.90p | 251589 |
23/11/2023 | 388.20p | 389.90p | 377.20p | 378.70p | 333282 |
22/11/2023 | 385.40p | 392.70p | 373.30p | 386.80p | 903648 |
21/11/2023 | 392.00p | 402.40p | 386.00p | 387.60p | 371834 |
20/11/2023 | 395.00p | 404.20p | 380.30p | 387.60p | 640679 |
17/11/2023 | 380.00p | 391.60p | 377.90p | 389.10p | 490938 |
16/11/2023 | 388.80p | 400.00p | 380.30p | 382.20p | 516649 |
15/11/2023 | 400.00p | 409.40p | 389.60p | 395.60p | 609590 |
14/11/2023 | 375.00p | 400.90p | 375.00p | 395.60p | 487008 |
13/11/2023 | 384.40p | 391.20p | 375.20p | 382.60p | 262164 |
10/11/2023 | 380.00p | 395.80p | 376.40p | 389.30p | 514577 |
09/11/2023 | 383.60p | 396.90p | 378.00p | 391.60p | 473337 |
08/11/2023 | 390.00p | 405.00p | 388.10p | 391.80p | 771112 |
07/11/2023 | 389.00p | 404.02p | 381.10p | 397.90p | 743323 |
06/11/2023 | 364.50p | 394.94p | 364.00p | 389.70p | 1016945 |
03/11/2023 | 365.00p | 382.70p | 355.00p | 372.00p | 832212 |
02/11/2023 | 365.00p | 373.90p | 355.00p | 362.80p | 862384 |
01/11/2023 | 384.80p | 390.80p | 344.40p | 365.00p | 2253802 |
31/10/2023 | 388.10p | 399.80p | 386.50p | 395.40p | 546634 |
30/10/2023 | 387.00p | 414.60p | 382.30p | 388.10p | 348320 |
27/10/2023 | 384.90p | 399.90p | 381.70p | 385.60p | 257106 |
26/10/2023 | 394.00p | 414.20p | 388.20p | 391.70p | 263123 |
25/10/2023 | 384.20p | 399.00p | 380.70p | 394.60p | 436024 |
24/10/2023 | 394.00p | 419.70p | 386.20p | 392.70p | 1015207 |
23/10/2023 | 402.50p | 423.20p | 392.60p | 401.30p | 589758 |
20/10/2023 | 386.20p | 401.30p | 386.20p | 398.70p | 542120 |
19/10/2023 | 395.90p | 402.60p | 388.30p | 390.20p | 529937 |
18/10/2023 | 393.20p | 402.00p | 388.20p | 402.00p | 341322 |
17/10/2023 | 383.80p | 400.00p | 381.60p | 395.30p | 426233 |
16/10/2023 | 372.70p | 391.50p | 372.70p | 386.90p | 364748 |
13/10/2023 | 377.50p | 389.50p | 372.00p | 379.50p | 481432 |
12/10/2023 | 382.30p | 396.20p | 372.10p | 381.00p | 1082513 |
11/10/2023 | 383.10p | 396.70p | 383.10p | 390.10p | 621078 |
10/10/2023 | 373.90p | 394.52p | 373.80p | 387.90p | 776772 |
09/10/2023 | 388.80p | 395.40p | 376.50p | 381.20p | 280351 |
06/10/2023 | 376.40p | 393.40p | 369.10p | 388.40p | 471458 |
05/10/2023 | 373.00p | 384.80p | 369.76p | 378.70p | 345546 |
04/10/2023 | 387.40p | 396.30p | 367.94p | 374.30p | 902481 |
03/10/2023 | 373.50p | 382.20p | 366.00p | 378.40p | 600848 |
02/10/2023 | 388.10p | 391.80p | 375.80p | 382.90p | 336745 |
29/09/2023 | 394.80p | 401.56p | 376.90p | 384.50p | 516503 |
28/09/2023 | 379.10p | 393.58p | 375.00p | 389.80p | 367481 |
27/09/2023 | 377.40p | 395.40p | 371.94p | 387.10p | 488577 |
26/09/2023 | 363.40p | 393.80p | 357.50p | 381.00p | 1468151 |
25/09/2023 | 390.00p | 390.00p | 368.53p | 386.80p | 1530804 |
22/09/2023 | 399.00p | 399.00p | 382.00p | 383.00p | 683567 |
21/09/2023 | 400.00p | 414.00p | 389.00p | 394.50p | 435321 |
20/09/2023 | 381.80p | 411.40p | 379.90p | 400.80p | 1050851 |
19/09/2023 | 390.00p | 393.90p | 379.00p | 381.90p | 922906 |
18/09/2023 | 400.00p | 404.50p | 381.10p | 392.00p | 527844 |
15/09/2023 | 405.00p | 411.40p | 389.00p | 403.60p | 989089 |
14/09/2023 | 405.00p | 410.60p | 389.40p | 400.70p | 561173 |
13/09/2023 | 387.50p | 408.10p | 387.50p | 400.30p | 418271 |
12/09/2023 | 397.50p | 407.82p | 388.00p | 390.80p | 586164 |
11/09/2023 | 401.50p | 410.00p | 390.85p | 403.90p | 586093 |
08/09/2023 | 409.70p | 414.30p | 400.62p | 401.40p | 421566 |
07/09/2023 | 424.80p | 425.40p | 406.20p | 410.00p | 705709 |
06/09/2023 | 430.00p | 439.80p | 419.00p | 423.90p | 617515 |
05/09/2023 | 431.30p | 449.60p | 430.14p | 441.00p | 456340 |
04/09/2023 | 442.60p | 465.50p | 428.00p | 440.60p | 695012 |
01/09/2023 | 436.90p | 474.20p | 422.30p | 449.80p | 1558154 |
31/08/2023 | 405.00p | 461.50p | 402.10p | 438.40p | 2328533 |
30/08/2023 | 409.90p | 413.60p | 403.00p | 404.60p | 615399 |
29/08/2023 | 398.50p | 412.40p | 381.70p | 407.70p | 1420036 |
25/08/2023 | 388.30p | 404.80p | 384.70p | 388.70p | 785070 |
24/08/2023 | 379.00p | 388.10p | 361.90p | 387.00p | 1270595 |
23/08/2023 | 370.00p | 386.70p | 360.88p | 378.20p | 1170018 |
22/08/2023 | 394.40p | 399.20p | 366.40p | 373.60p | 1233499 |
21/08/2023 | 393.00p | 399.00p | 385.00p | 392.30p | 385644 |
18/08/2023 | 388.30p | 396.80p | 376.00p | 388.20p | 990717 |
17/08/2023 | 395.30p | 399.10p | 391.30p | 396.00p | 495567 |
16/08/2023 | 397.70p | 404.39p | 389.20p | 400.00p | 413763 |
15/08/2023 | 398.00p | 402.80p | 388.76p | 399.00p | 773707 |
14/08/2023 | 428.00p | 428.00p | 398.00p | 398.70p | 1261369 |
11/08/2023 | 426.10p | 439.90p | 421.70p | 424.00p | 527193 |
10/08/2023 | 435.80p | 435.80p | 417.70p | 426.10p | 272638 |
09/08/2023 | 427.30p | 438.00p | 422.80p | 423.50p | 995292 |
08/08/2023 | 425.00p | 431.30p | 416.77p | 423.00p | 760996 |
07/08/2023 | 438.10p | 445.90p | 429.00p | 431.60p | 857932 |
04/08/2023 | 425.00p | 446.79p | 418.08p | 439.00p | 1152988 |
03/08/2023 | 412.20p | 437.70p | 410.50p | 423.70p | 942814 |
02/08/2023 | 415.20p | 428.20p | 402.00p | 422.10p | 1216015 |
01/08/2023 | 427.40p | 427.40p | 401.00p | 418.50p | 908893 |
31/07/2023 | 418.70p | 434.28p | 412.00p | 420.60p | 1188637 |
28/07/2023 | 398.90p | 422.70p | 389.90p | 414.50p | 1140260 |
27/07/2023 | 410.00p | 432.30p | 393.00p | 401.50p | 1998490 |
26/07/2023 | 404.60p | 411.43p | 391.31p | 407.40p | 748509 |
25/07/2023 | 385.00p | 415.10p | 376.62p | 405.00p | 1070534 |
24/07/2023 | 383.50p | 387.19p | 368.70p | 383.40p | 903973 |
21/07/2023 | 400.00p | 406.10p | 385.10p | 395.50p | 849318 |
20/07/2023 | 381.20p | 402.90p | 380.70p | 400.00p | 1022112 |
19/07/2023 | 387.80p | 400.00p | 379.92p | 385.90p | 1575067 |
18/07/2023 | 351.60p | 377.96p | 350.90p | 377.70p | 1114074 |
17/07/2023 | 352.40p | 360.44p | 338.00p | 351.90p | 922894 |
14/07/2023 | 370.50p | 377.30p | 349.70p | 349.70p | 1252502 |
13/07/2023 | 367.00p | 395.21p | 367.00p | 377.00p | 1515885 |
12/07/2023 | 336.40p | 376.40p | 336.00p | 366.70p | 1405516 |
11/07/2023 | 342.00p | 347.90p | 333.33p | 340.60p | 564248 |
10/07/2023 | 332.10p | 342.52p | 325.00p | 340.90p | 562393 |
07/07/2023 | 337.10p | 338.00p | 323.00p | 336.20p | 1061090 |
06/07/2023 | 355.10p | 362.89p | 328.90p | 328.90p | 1528751 |
05/07/2023 | 365.00p | 372.19p | 353.70p | 355.10p | 824480 |
04/07/2023 | 380.60p | 382.40p | 368.50p | 368.50p | 542783 |
03/07/2023 | 385.30p | 388.38p | 369.60p | 375.90p | 709329 |
30/06/2023 | 378.10p | 391.10p | 365.10p | 382.70p | 1575874 |
29/06/2023 | 413.10p | 424.90p | 368.00p | 376.00p | 2266168 |
28/06/2023 | 395.90p | 419.50p | 395.90p | 416.70p | 2026804 |
27/06/2023 | 394.90p | 410.70p | 392.20p | 407.60p | 905741 |
26/06/2023 | 390.50p | 399.78p | 386.05p | 392.80p | 551227 |
23/06/2023 | 407.10p | 414.90p | 388.70p | 390.40p | 1259681 |
22/06/2023 | 389.80p | 421.90p | 385.00p | 408.70p | 1341980 |
21/06/2023 | 395.30p | 422.30p | 377.14p | 400.90p | 1733750 |
20/06/2023 | 408.00p | 415.80p | 381.49p | 397.00p | 1809349 |
19/06/2023 | 368.10p | 412.00p | 366.80p | 411.20p | 1546163 |
16/06/2023 | 388.20p | 407.84p | 365.90p | 370.40p | 6302941 |
15/06/2023 | 361.00p | 382.00p | 340.00p | 376.40p | 3236099 |
14/06/2023 | 325.50p | 334.90p | 322.90p | 328.00p | 1171658 |
13/06/2023 | 333.10p | 342.94p | 324.00p | 325.00p | 2598030 |
12/06/2023 | 330.20p | 336.48p | 320.33p | 329.30p | 1169244 |
09/06/2023 | 340.00p | 348.80p | 325.10p | 325.10p | 2319294 |
08/06/2023 | 345.30p | 352.65p | 338.30p | 343.10p | 1098880 |
07/06/2023 | 353.10p | 357.80p | 341.00p | 348.00p | 4015958 |
06/06/2023 | 369.00p | 380.99p | 355.00p | 356.00p | 1532813 |
05/06/2023 | 368.00p | 404.26p | 362.40p | 375.20p | 2761237 |
02/06/2023 | 343.00p | 367.00p | 343.00p | 350.40p | 1147131 |
01/06/2023 | 344.40p | 347.20p | 332.00p | 342.00p | 2835020 |
*Close Price adjusted for both dividends and splits