Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 276.00p | 284.00p | 272.00p | 281.00p | 110519 |
23/12/2024 | 276.00p | 280.00p | 272.00p | 276.00p | 156914 |
20/12/2024 | 273.00p | 278.00p | 272.00p | 275.00p | 148319 |
19/12/2024 | 284.00p | 284.00p | 264.00p | 266.00p | 156231 |
18/12/2024 | 294.00p | 296.00p | 281.52p | 285.00p | 137494 |
17/12/2024 | 298.00p | 302.00p | 290.00p | 294.00p | 192783 |
16/12/2024 | 297.00p | 301.92p | 294.00p | 300.00p | 59043 |
13/12/2024 | 295.00p | 296.00p | 294.00p | 296.00p | 129816 |
12/12/2024 | 295.00p | 296.00p | 294.00p | 296.00p | 78137 |
11/12/2024 | 300.00p | 302.00p | 294.00p | 295.00p | 95616 |
10/12/2024 | 299.00p | 302.00p | 296.00p | 300.00p | 72761 |
09/12/2024 | 298.00p | 302.00p | 296.00p | 296.00p | 150998 |
06/12/2024 | 287.00p | 305.40p | 277.88p | 300.00p | 714372 |
05/12/2024 | 280.00p | 294.00p | 279.28p | 286.00p | 162871 |
04/12/2024 | 268.00p | 282.00p | 268.00p | 282.00p | 262414 |
03/12/2024 | 267.00p | 270.00p | 266.00p | 268.00p | 58282 |
02/12/2024 | 267.00p | 270.00p | 264.00p | 267.00p | 21190 |
29/11/2024 | 267.00p | 270.00p | 265.00p | 270.00p | 66907 |
28/11/2024 | 263.00p | 270.00p | 260.00p | 267.00p | 141245 |
27/11/2024 | 254.00p | 268.00p | 253.00p | 263.00p | 98830 |
26/11/2024 | 252.00p | 258.00p | 250.00p | 254.00p | 49587 |
25/11/2024 | 262.00p | 266.00p | 250.75p | 252.00p | 59099 |
22/11/2024 | 262.00p | 266.00p | 258.00p | 258.00p | 141699 |
21/11/2024 | 268.00p | 268.25p | 262.00p | 262.00p | 28703 |
20/11/2024 | 272.00p | 276.00p | 268.00p | 272.00p | 56823 |
19/11/2024 | 272.00p | 283.50p | 270.00p | 272.00p | 148661 |
18/11/2024 | 257.00p | 278.00p | 256.00p | 272.00p | 146227 |
15/11/2024 | 257.00p | 260.00p | 254.00p | 257.00p | 38274 |
14/11/2024 | 256.00p | 266.00p | 246.16p | 260.00p | 140810 |
13/11/2024 | 254.00p | 260.00p | 251.00p | 256.00p | 564823 |
12/11/2024 | 264.00p | 268.00p | 252.00p | 254.00p | 117160 |
11/11/2024 | 268.00p | 276.00p | 260.00p | 268.00p | 100749 |
08/11/2024 | 272.00p | 274.00p | 268.00p | 268.00p | 322446 |
07/11/2024 | 276.00p | 280.00p | 270.00p | 270.00p | 115526 |
06/11/2024 | 268.00p | 278.00p | 246.00p | 268.00p | 218869 |
05/11/2024 | 270.00p | 272.00p | 267.18p | 268.00p | 52151 |
04/11/2024 | 269.00p | 279.80p | 266.00p | 270.00p | 302444 |
01/11/2024 | 270.00p | 272.00p | 266.16p | 270.00p | 191058 |
31/10/2024 | 270.00p | 274.00p | 266.80p | 270.00p | 214159 |
30/10/2024 | 235.00p | 284.00p | 233.88p | 270.00p | 343324 |
29/10/2024 | 237.00p | 240.00p | 228.00p | 235.00p | 198282 |
28/10/2024 | 236.00p | 240.00p | 233.00p | 237.00p | 215360 |
25/10/2024 | 238.00p | 240.00p | 232.00p | 236.00p | 158324 |
24/10/2024 | 243.00p | 244.45p | 236.00p | 238.00p | 60937 |
23/10/2024 | 244.00p | 249.48p | 242.00p | 244.00p | 48815 |
22/10/2024 | 253.00p | 260.00p | 242.00p | 244.00p | 130016 |
21/10/2024 | 262.00p | 272.00p | 252.04p | 254.00p | 118459 |
18/10/2024 | 265.00p | 268.90p | 260.00p | 260.00p | 90709 |
17/10/2024 | 264.00p | 270.00p | 262.00p | 266.00p | 63635 |
16/10/2024 | 260.00p | 269.10p | 256.00p | 264.00p | 186997 |
15/10/2024 | 257.00p | 268.70p | 250.00p | 260.00p | 216834 |
14/10/2024 | 258.00p | 260.00p | 251.66p | 256.00p | 119606 |
11/10/2024 | 272.00p | 272.96p | 250.13p | 262.00p | 269007 |
10/10/2024 | 278.00p | 280.00p | 270.04p | 272.00p | 125020 |
09/10/2024 | 279.00p | 282.00p | 272.00p | 278.00p | 114633 |
08/10/2024 | 272.00p | 280.22p | 264.00p | 280.00p | 237437 |
07/10/2024 | 261.00p | 275.70p | 254.66p | 272.00p | 596516 |
04/10/2024 | 240.00p | 263.94p | 240.00p | 254.00p | 328349 |
03/10/2024 | 242.00p | 248.00p | 236.00p | 246.00p | 129195 |
02/10/2024 | 249.00p | 252.00p | 231.50p | 242.00p | 173519 |
01/10/2024 | 249.00p | 252.00p | 248.55p | 249.00p | 89970 |
30/09/2024 | 247.00p | 250.00p | 244.00p | 247.00p | 113511 |
27/09/2024 | 246.00p | 250.00p | 246.00p | 247.00p | 128189 |
26/09/2024 | 234.00p | 250.00p | 232.00p | 246.00p | 305082 |
25/09/2024 | 241.00p | 243.40p | 232.00p | 234.00p | 269839 |
24/09/2024 | 247.00p | 248.00p | 238.00p | 241.00p | 79857 |
23/09/2024 | 247.00p | 248.00p | 244.00p | 247.00p | 72032 |
20/09/2024 | 248.00p | 250.00p | 246.00p | 247.00p | 52654 |
19/09/2024 | 249.00p | 252.00p | 246.00p | 248.00p | 63846 |
18/09/2024 | 249.00p | 252.00p | 236.00p | 249.00p | 154756 |
17/09/2024 | 252.00p | 254.00p | 248.00p | 249.00p | 49191 |
16/09/2024 | 255.00p | 258.00p | 251.00p | 252.00p | 26147 |
13/09/2024 | 254.00p | 260.00p | 252.22p | 255.00p | 88885 |
12/09/2024 | 260.00p | 268.00p | 250.00p | 254.00p | 116815 |
11/09/2024 | 270.00p | 271.96p | 260.55p | 262.00p | 72961 |
10/09/2024 | 261.00p | 274.00p | 260.00p | 270.00p | 169606 |
09/09/2024 | 251.00p | 268.00p | 251.00p | 268.00p | 142048 |
06/09/2024 | 260.00p | 262.00p | 248.00p | 251.00p | 78135 |
05/09/2024 | 261.00p | 264.00p | 252.00p | 260.00p | 55436 |
04/09/2024 | 260.00p | 264.00p | 254.00p | 261.00p | 103570 |
03/09/2024 | 268.00p | 270.00p | 260.00p | 263.00p | 53659 |
02/09/2024 | 257.00p | 271.00p | 253.20p | 268.00p | 222760 |
30/08/2024 | 254.00p | 282.00p | 254.00p | 282.00p | 222134 |
29/08/2024 | 268.00p | 270.00p | 246.25p | 258.00p | 347036 |
28/08/2024 | 268.00p | 270.00p | 266.00p | 268.00p | 31946 |
27/08/2024 | 273.00p | 276.00p | 260.00p | 268.00p | 359183 |
23/08/2024 | 283.00p | 284.75p | 270.08p | 273.00p | 124519 |
22/08/2024 | 287.00p | 290.00p | 277.06p | 283.00p | 148424 |
21/08/2024 | 275.00p | 289.45p | 274.25p | 286.00p | 307283 |
20/08/2024 | 265.00p | 281.96p | 262.00p | 274.00p | 645679 |
19/08/2024 | 238.00p | 260.44p | 238.00p | 260.00p | 725712 |
16/08/2024 | 236.00p | 240.00p | 226.00p | 238.00p | 261922 |
15/08/2024 | 242.00p | 246.00p | 234.00p | 236.00p | 323854 |
14/08/2024 | 227.00p | 244.00p | 224.08p | 238.00p | 1316058 |
13/08/2024 | 219.00p | 224.00p | 218.00p | 221.00p | 122122 |
12/08/2024 | 217.00p | 220.00p | 217.00p | 219.00p | 132010 |
09/08/2024 | 205.00p | 219.79p | 205.00p | 217.00p | 118491 |
08/08/2024 | 204.00p | 206.75p | 204.00p | 204.00p | 42038 |
07/08/2024 | 209.00p | 210.00p | 200.00p | 205.00p | 226233 |
06/08/2024 | 208.00p | 218.00p | 208.00p | 208.00p | 353078 |
05/08/2024 | 213.00p | 214.75p | 200.00p | 208.00p | 234755 |
02/08/2024 | 227.00p | 230.00p | 216.00p | 217.00p | 167200 |
01/08/2024 | 238.00p | 240.00p | 224.60p | 230.00p | 366035 |
31/07/2024 | 238.00p | 240.00p | 236.00p | 238.00p | 24562 |
30/07/2024 | 231.00p | 240.00p | 230.00p | 240.00p | 149180 |
29/07/2024 | 225.00p | 232.00p | 222.25p | 230.00p | 88079 |
26/07/2024 | 227.00p | 228.00p | 224.00p | 224.00p | 135465 |
25/07/2024 | 223.00p | 228.00p | 222.00p | 226.00p | 426255 |
24/07/2024 | 211.00p | 224.00p | 208.70p | 224.00p | 237836 |
23/07/2024 | 207.00p | 217.80p | 204.00p | 211.00p | 122312 |
22/07/2024 | 202.00p | 209.98p | 184.28p | 206.00p | 425951 |
19/07/2024 | 198.50p | 202.00p | 197.00p | 200.00p | 253195 |
18/07/2024 | 200.00p | 201.95p | 192.10p | 198.50p | 95067 |
17/07/2024 | 201.00p | 204.00p | 196.00p | 200.00p | 333256 |
16/07/2024 | 208.00p | 210.00p | 194.42p | 201.00p | 104505 |
15/07/2024 | 210.00p | 215.91p | 208.00p | 208.00p | 91791 |
12/07/2024 | 204.00p | 212.00p | 202.00p | 210.00p | 95796 |
11/07/2024 | 199.50p | 205.50p | 199.50p | 204.00p | 79817 |
10/07/2024 | 189.00p | 205.00p | 187.61p | 202.00p | 333886 |
09/07/2024 | 183.00p | 192.00p | 183.00p | 189.00p | 121137 |
08/07/2024 | 175.50p | 184.00p | 175.00p | 183.00p | 275679 |
05/07/2024 | 177.50p | 179.00p | 173.04p | 175.50p | 139793 |
04/07/2024 | 173.50p | 180.00p | 172.00p | 177.50p | 166473 |
03/07/2024 | 167.50p | 175.00p | 165.00p | 173.50p | 543470 |
02/07/2024 | 167.00p | 169.95p | 165.00p | 167.50p | 28929 |
01/07/2024 | 167.00p | 167.00p | 164.06p | 167.00p | 125095 |
28/06/2024 | 166.50p | 170.00p | 163.00p | 167.00p | 175409 |
27/06/2024 | 167.00p | 170.00p | 162.00p | 166.50p | 13541 |
26/06/2024 | 167.50p | 170.00p | 164.05p | 167.00p | 7105 |
25/06/2024 | 167.50p | 170.00p | 164.00p | 167.50p | 50809 |
24/06/2024 | 168.50p | 168.50p | 165.00p | 167.50p | 25668 |
21/06/2024 | 167.50p | 172.00p | 165.00p | 168.50p | 316133 |
20/06/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 188070 |
19/06/2024 | 168.50p | 171.00p | 165.00p | 167.50p | 20102 |
18/06/2024 | 167.50p | 170.00p | 163.00p | 168.00p | 41576 |
17/06/2024 | 167.50p | 170.00p | 165.00p | 166.00p | 17833 |
14/06/2024 | 169.50p | 170.00p | 165.30p | 167.50p | 42363 |
13/06/2024 | 169.50p | 172.00p | 167.00p | 169.50p | 34785 |
12/06/2024 | 168.50p | 172.00p | 165.00p | 170.00p | 77388 |
11/06/2024 | 171.50p | 173.00p | 166.00p | 168.00p | 45752 |
10/06/2024 | 172.00p | 172.95p | 170.00p | 171.50p | 15442 |
07/06/2024 | 172.00p | 174.00p | 168.00p | 172.00p | 62575 |
06/06/2024 | 172.50p | 175.00p | 170.00p | 174.00p | 45838 |
05/06/2024 | 177.50p | 180.00p | 170.00p | 180.00p | 134948 |
04/06/2024 | 177.50p | 179.95p | 175.00p | 177.50p | 803 |
03/06/2024 | 176.00p | 180.00p | 173.63p | 176.00p | 92851 |
31/05/2024 | 176.00p | 179.50p | 176.00p | 176.00p | 23332 |
30/05/2024 | 174.00p | 180.00p | 171.00p | 176.00p | 18371 |
29/05/2024 | 175.00p | 176.00p | 169.00p | 175.00p | 6582 |
28/05/2024 | 174.00p | 175.00p | 172.50p | 174.00p | 40810 |
24/05/2024 | 173.50p | 174.75p | 172.00p | 173.00p | 31194 |
23/05/2024 | 175.00p | 175.00p | 172.00p | 173.50p | 36033 |
22/05/2024 | 174.00p | 176.00p | 172.00p | 175.00p | 155457 |
21/05/2024 | 176.00p | 178.00p | 173.10p | 174.00p | 60704 |
20/05/2024 | 176.00p | 176.00p | 174.00p | 176.00p | 11319 |
17/05/2024 | 177.00p | 178.00p | 172.00p | 176.00p | 41986 |
16/05/2024 | 177.00p | 177.50p | 174.00p | 177.00p | 32373 |
15/05/2024 | 177.00p | 177.75p | 174.00p | 177.00p | 26094 |
14/05/2024 | 175.50p | 178.70p | 174.15p | 177.00p | 17154 |
13/05/2024 | 173.50p | 177.00p | 172.00p | 175.50p | 62195 |
10/05/2024 | 172.50p | 175.00p | 172.00p | 173.50p | 51222 |
09/05/2024 | 171.50p | 174.00p | 170.00p | 172.50p | 40797 |
08/05/2024 | 177.00p | 177.00p | 170.00p | 170.00p | 86230 |
07/05/2024 | 178.00p | 180.00p | 174.00p | 177.00p | 107308 |
03/05/2024 | 178.00p | 180.00p | 176.66p | 178.00p | 16103 |
02/05/2024 | 175.00p | 179.00p | 170.00p | 178.00p | 120758 |
01/05/2024 | 176.50p | 178.00p | 173.00p | 175.00p | 102825 |
30/04/2024 | 178.50p | 182.00p | 175.00p | 176.50p | 39261 |
29/04/2024 | 177.00p | 181.75p | 174.00p | 178.50p | 86742 |
26/04/2024 | 178.50p | 180.00p | 174.00p | 177.00p | 17608 |
25/04/2024 | 177.00p | 180.00p | 175.00p | 178.50p | 14720 |
24/04/2024 | 174.50p | 179.65p | 172.50p | 177.00p | 451770 |
23/04/2024 | 181.00p | 181.00p | 172.00p | 174.50p | 140197 |
22/04/2024 | 182.00p | 183.75p | 180.00p | 181.00p | 113765 |
19/04/2024 | 177.50p | 185.00p | 172.50p | 182.00p | 254626 |
18/04/2024 | 177.50p | 179.95p | 176.75p | 177.00p | 101020 |
17/04/2024 | 181.00p | 181.00p | 175.00p | 177.50p | 62715 |
16/04/2024 | 183.50p | 184.00p | 179.64p | 181.50p | 38986 |
15/04/2024 | 187.00p | 191.00p | 182.00p | 183.50p | 89166 |
12/04/2024 | 189.00p | 190.00p | 187.00p | 187.00p | 64940 |
11/04/2024 | 191.50p | 195.00p | 188.13p | 192.00p | 124103 |
10/04/2024 | 186.50p | 193.00p | 186.50p | 191.00p | 191843 |
09/04/2024 | 181.50p | 190.00p | 181.50p | 188.00p | 260595 |
08/04/2024 | 180.00p | 188.00p | 179.02p | 183.00p | 141617 |
05/04/2024 | 177.50p | 185.00p | 176.00p | 180.00p | 252904 |
04/04/2024 | 178.50p | 180.00p | 175.00p | 177.50p | 100679 |
03/04/2024 | 174.50p | 179.99p | 173.70p | 178.50p | 166341 |
02/04/2024 | 174.00p | 180.00p | 172.00p | 174.50p | 193489 |
28/03/2024 | 172.50p | 177.55p | 170.90p | 174.00p | 168681 |
27/03/2024 | 176.00p | 181.50p | 170.30p | 172.50p | 252082 |
26/03/2024 | 175.00p | 178.00p | 172.13p | 176.00p | 189310 |
25/03/2024 | 177.50p | 180.90p | 172.00p | 175.00p | 609609 |
22/03/2024 | 177.00p | 178.00p | 165.00p | 173.00p | 5459665 |
21/03/2024 | 177.00p | 180.00p | 174.00p | 177.00p | 23606 |
20/03/2024 | 172.00p | 179.00p | 172.00p | 177.00p | 54911 |
19/03/2024 | 172.00p | 180.00p | 170.00p | 179.00p | 79461 |
18/03/2024 | 174.50p | 174.50p | 170.20p | 172.00p | 75592 |
15/03/2024 | 180.00p | 182.00p | 172.05p | 174.50p | 57163 |
14/03/2024 | 176.50p | 181.55p | 176.00p | 180.00p | 310363 |
13/03/2024 | 163.00p | 174.72p | 162.00p | 171.50p | 99811 |
*Close Price adjusted for both dividends and splits