Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 360.80p | 360.80p | 353.00p | 356.80p | 891254 |
23/12/2024 | 353.80p | 355.60p | 352.60p | 354.80p | 1344967 |
20/12/2024 | 349.80p | 355.60p | 348.20p | 355.00p | 6254538 |
19/12/2024 | 357.00p | 359.20p | 351.60p | 351.60p | 3124105 |
18/12/2024 | 358.40p | 365.60p | 356.80p | 363.80p | 6981584 |
17/12/2024 | 355.60p | 359.40p | 354.60p | 357.40p | 4861385 |
16/12/2024 | 363.80p | 364.60p | 357.20p | 358.80p | 1465667 |
13/12/2024 | 366.00p | 367.60p | 364.20p | 364.20p | 1364650 |
12/12/2024 | 364.00p | 367.40p | 363.00p | 366.40p | 1843942 |
11/12/2024 | 370.00p | 371.00p | 363.60p | 364.40p | 2844916 |
10/12/2024 | 369.80p | 374.40p | 367.80p | 372.20p | 6679917 |
09/12/2024 | 370.80p | 370.80p | 364.60p | 366.40p | 2296232 |
06/12/2024 | 368.60p | 372.40p | 367.60p | 368.80p | 2963742 |
05/12/2024 | 377.20p | 377.60p | 368.00p | 368.80p | 3116175 |
04/12/2024 | 382.40p | 389.60p | 382.40p | 388.20p | 3189233 |
03/12/2024 | 381.40p | 383.80p | 379.20p | 383.80p | 5619145 |
02/12/2024 | 386.80p | 401.00p | 381.20p | 381.40p | 3804941 |
29/11/2024 | 387.60p | 392.00p | 387.60p | 388.80p | 4628519 |
28/11/2024 | 391.60p | 393.80p | 387.60p | 390.40p | 1246165 |
27/11/2024 | 384.40p | 390.60p | 383.70p | 390.40p | 3447584 |
26/11/2024 | 385.00p | 387.59p | 382.00p | 383.20p | 5686289 |
25/11/2024 | 390.20p | 391.40p | 381.80p | 386.80p | 6379328 |
22/11/2024 | 377.00p | 387.60p | 376.20p | 387.60p | 2898110 |
21/11/2024 | 378.60p | 380.00p | 373.40p | 375.00p | 4290919 |
20/11/2024 | 384.60p | 388.80p | 372.80p | 379.20p | 12119465 |
19/11/2024 | 376.00p | 384.60p | 372.40p | 384.60p | 6336676 |
18/11/2024 | 380.40p | 381.40p | 373.00p | 373.40p | 2270690 |
15/11/2024 | 373.40p | 380.20p | 373.40p | 380.20p | 3737090 |
14/11/2024 | 373.00p | 378.00p | 370.20p | 376.00p | 2672245 |
13/11/2024 | 377.20p | 378.42p | 369.40p | 371.80p | 12295092 |
12/11/2024 | 383.80p | 384.60p | 378.00p | 378.00p | 2961280 |
11/11/2024 | 387.60p | 389.00p | 384.20p | 386.00p | 2207410 |
08/11/2024 | 386.20p | 388.62p | 384.00p | 386.60p | 3713444 |
07/11/2024 | 386.00p | 387.60p | 382.20p | 385.80p | 4534614 |
06/11/2024 | 399.20p | 401.60p | 382.00p | 383.20p | 4299900 |
05/11/2024 | 395.40p | 399.80p | 394.40p | 396.60p | 20656018 |
04/11/2024 | 393.40p | 400.60p | 392.20p | 397.00p | 2037932 |
01/11/2024 | 397.20p | 400.80p | 393.80p | 396.80p | 4329418 |
31/10/2024 | 409.80p | 410.40p | 396.40p | 398.60p | 15548404 |
30/10/2024 | 413.20p | 425.60p | 412.40p | 413.60p | 5964867 |
29/10/2024 | 419.20p | 419.20p | 412.40p | 415.60p | 2257395 |
28/10/2024 | 415.20p | 419.80p | 415.20p | 417.60p | 24302936 |
25/10/2024 | 418.60p | 419.80p | 414.80p | 415.60p | 1758043 |
24/10/2024 | 419.40p | 422.60p | 417.80p | 420.00p | 1305573 |
23/10/2024 | 421.40p | 423.20p | 414.40p | 420.00p | 2323140 |
22/10/2024 | 425.00p | 426.40p | 418.80p | 421.40p | 4141313 |
21/10/2024 | 432.80p | 436.00p | 428.20p | 428.60p | 1478517 |
18/10/2024 | 433.80p | 436.40p | 431.40p | 432.40p | 3837011 |
17/10/2024 | 440.80p | 442.00p | 435.35p | 438.60p | 2575436 |
16/10/2024 | 434.60p | 441.80p | 433.00p | 441.80p | 6158439 |
15/10/2024 | 430.00p | 432.20p | 426.20p | 431.00p | 2920157 |
14/10/2024 | 426.60p | 428.00p | 423.00p | 426.00p | 1356042 |
11/10/2024 | 427.40p | 429.00p | 424.60p | 427.80p | 1852325 |
10/10/2024 | 430.20p | 431.20p | 422.80p | 426.40p | 2355999 |
09/10/2024 | 424.20p | 430.80p | 422.80p | 430.00p | 3105826 |
08/10/2024 | 421.40p | 423.40p | 418.38p | 423.40p | 4083295 |
07/10/2024 | 433.00p | 433.00p | 422.56p | 422.60p | 12208672 |
04/10/2024 | 434.40p | 437.80p | 428.20p | 428.20p | 3456130 |
03/10/2024 | 435.20p | 438.60p | 430.20p | 434.00p | 7495809 |
02/10/2024 | 437.40p | 442.40p | 436.60p | 437.80p | 2047728 |
01/10/2024 | 441.80p | 445.00p | 435.60p | 440.20p | 2957383 |
30/09/2024 | 443.00p | 446.20p | 433.80p | 435.40p | 24622508 |
27/09/2024 | 444.20p | 448.20p | 441.40p | 445.40p | 1997851 |
26/09/2024 | 446.60p | 450.00p | 442.20p | 445.40p | 1886196 |
25/09/2024 | 441.20p | 446.80p | 441.20p | 443.20p | 1172337 |
24/09/2024 | 451.60p | 454.20p | 440.60p | 443.20p | 8408749 |
23/09/2024 | 448.00p | 451.20p | 443.80p | 449.60p | 1688004 |
20/09/2024 | 456.80p | 457.40p | 448.20p | 448.20p | 7850128 |
19/09/2024 | 462.80p | 467.40p | 457.60p | 457.20p | 1194119 |
18/09/2024 | 460.60p | 463.00p | 455.40p | 457.20p | 3622491 |
17/09/2024 | 463.80p | 467.80p | 454.80p | 461.00p | 8273211 |
16/09/2024 | 455.80p | 462.40p | 454.00p | 462.40p | 4822121 |
13/09/2024 | 449.80p | 455.60p | 447.00p | 455.00p | 2237615 |
12/09/2024 | 447.40p | 449.80p | 443.20p | 447.60p | 2877174 |
11/09/2024 | 439.40p | 444.20p | 434.00p | 443.80p | 2415116 |
10/09/2024 | 435.00p | 444.80p | 430.00p | 441.60p | 2147905 |
09/09/2024 | 444.00p | 444.60p | 430.99p | 435.60p | 1719116 |
06/09/2024 | 435.80p | 443.80p | 433.00p | 442.00p | 4876312 |
05/09/2024 | 428.60p | 440.80p | 428.00p | 434.20p | 2444296 |
04/09/2024 | 416.00p | 429.80p | 415.40p | 429.80p | 4062970 |
03/09/2024 | 416.60p | 420.80p | 412.40p | 420.80p | 2052166 |
02/09/2024 | 414.80p | 421.60p | 409.60p | 418.80p | 2205596 |
30/08/2024 | 400.60p | 413.80p | 399.00p | 411.20p | 5455868 |
29/08/2024 | 412.20p | 412.20p | 400.20p | 400.20p | 10016021 |
28/08/2024 | 410.80p | 417.60p | 402.60p | 407.40p | 1546916 |
27/08/2024 | 406.60p | 415.60p | 402.40p | 410.00p | 1970685 |
23/08/2024 | 405.40p | 417.40p | 405.00p | 410.20p | 2848592 |
22/08/2024 | 405.80p | 408.80p | 400.20p | 405.40p | 3197299 |
21/08/2024 | 401.80p | 410.40p | 400.20p | 404.80p | 2334092 |
20/08/2024 | 404.80p | 406.60p | 399.00p | 402.00p | 2970388 |
19/08/2024 | 399.20p | 404.80p | 393.40p | 399.80p | 1306509 |
16/08/2024 | 403.60p | 417.40p | 397.40p | 399.80p | 3645018 |
15/08/2024 | 400.60p | 402.60p | 395.20p | 402.40p | 3228512 |
14/08/2024 | 393.60p | 402.00p | 389.80p | 400.20p | 14393631 |
13/08/2024 | 395.00p | 402.20p | 389.00p | 397.60p | 3514339 |
12/08/2024 | 396.60p | 402.00p | 388.60p | 395.00p | 11914061 |
09/08/2024 | 396.00p | 402.40p | 392.40p | 396.60p | 10129316 |
08/08/2024 | 391.20p | 395.80p | 385.40p | 392.60p | 1506262 |
07/08/2024 | 394.60p | 400.80p | 388.20p | 393.00p | 3521873 |
06/08/2024 | 397.80p | 401.00p | 388.00p | 393.40p | 3552543 |
05/08/2024 | 395.60p | 402.60p | 389.20p | 395.40p | 2435363 |
02/08/2024 | 408.60p | 414.00p | 403.00p | 405.80p | 2814740 |
01/08/2024 | 411.00p | 427.80p | 404.00p | 411.20p | 6382712 |
31/07/2024 | 411.80p | 418.60p | 407.80p | 411.60p | 2273231 |
30/07/2024 | 403.60p | 412.80p | 403.60p | 406.80p | 2951040 |
29/07/2024 | 402.40p | 413.40p | 393.80p | 403.60p | 2298501 |
26/07/2024 | 392.00p | 403.80p | 392.00p | 399.80p | 2466529 |
25/07/2024 | 388.00p | 393.00p | 383.13p | 392.80p | 2024303 |
24/07/2024 | 394.60p | 399.20p | 388.20p | 388.80p | 2842571 |
23/07/2024 | 404.00p | 404.60p | 397.60p | 399.00p | 1560629 |
22/07/2024 | 405.80p | 408.20p | 402.80p | 404.60p | 2230977 |
19/07/2024 | 410.00p | 410.00p | 401.60p | 402.80p | 1797930 |
18/07/2024 | 410.00p | 424.40p | 410.00p | 410.20p | 2844153 |
17/07/2024 | 412.00p | 420.40p | 410.40p | 413.00p | 1656983 |
16/07/2024 | 412.80p | 421.80p | 410.00p | 415.60p | 1960510 |
15/07/2024 | 417.00p | 418.00p | 413.40p | 416.80p | 2132724 |
12/07/2024 | 420.80p | 420.96p | 409.40p | 416.80p | 2759050 |
11/07/2024 | 411.40p | 419.20p | 407.40p | 419.00p | 3936868 |
10/07/2024 | 411.80p | 414.00p | 405.40p | 410.20p | 8967906 |
09/07/2024 | 405.60p | 412.40p | 401.20p | 402.60p | 6020516 |
08/07/2024 | 413.80p | 414.20p | 405.60p | 410.40p | 6008472 |
05/07/2024 | 415.00p | 421.00p | 413.60p | 415.20p | 7042688 |
04/07/2024 | 416.60p | 417.00p | 408.80p | 416.00p | 1226337 |
03/07/2024 | 408.80p | 418.60p | 405.59p | 411.40p | 4093312 |
02/07/2024 | 411.60p | 412.00p | 404.20p | 407.20p | 1628017 |
01/07/2024 | 419.60p | 423.80p | 406.80p | 408.20p | 1787636 |
28/06/2024 | 406.40p | 413.60p | 402.60p | 411.60p | 1545724 |
27/06/2024 | 405.80p | 410.24p | 404.60p | 409.20p | 4314487 |
26/06/2024 | 410.40p | 412.20p | 404.00p | 405.20p | 1427990 |
25/06/2024 | 411.00p | 415.40p | 407.40p | 409.00p | 12776009 |
24/06/2024 | 412.80p | 415.00p | 407.20p | 412.40p | 2174812 |
21/06/2024 | 417.40p | 418.60p | 409.60p | 413.00p | 4716119 |
20/06/2024 | 411.00p | 426.80p | 410.40p | 416.60p | 2476988 |
19/06/2024 | 430.80p | 433.80p | 421.80p | 424.20p | 2909239 |
18/06/2024 | 428.80p | 437.20p | 427.40p | 435.20p | 2805403 |
17/06/2024 | 427.20p | 430.40p | 423.53p | 427.80p | 1844793 |
14/06/2024 | 424.40p | 429.00p | 421.40p | 426.60p | 1723371 |
13/06/2024 | 435.60p | 437.20p | 424.60p | 424.60p | 2992966 |
12/06/2024 | 428.40p | 437.20p | 421.80p | 437.20p | 3165731 |
11/06/2024 | 432.00p | 433.60p | 423.80p | 423.80p | 9861309 |
10/06/2024 | 422.60p | 432.00p | 420.00p | 430.20p | 6397977 |
07/06/2024 | 437.80p | 437.80p | 426.80p | 429.20p | 2112225 |
06/06/2024 | 438.60p | 442.80p | 434.60p | 437.40p | 11466430 |
05/06/2024 | 443.80p | 446.20p | 432.60p | 437.80p | 2992600 |
04/06/2024 | 443.00p | 445.60p | 437.40p | 442.80p | 3249451 |
03/06/2024 | 439.60p | 446.80p | 433.20p | 444.60p | 4536395 |
31/05/2024 | 431.20p | 441.00p | 428.60p | 437.80p | 8444669 |
30/05/2024 | 418.80p | 435.06p | 414.60p | 431.60p | 4609605 |
29/05/2024 | 421.00p | 424.00p | 414.80p | 417.40p | 3937158 |
28/05/2024 | 412.00p | 422.60p | 406.80p | 422.60p | 4311250 |
24/05/2024 | 396.00p | 411.00p | 391.60p | 409.40p | 2986832 |
23/05/2024 | 400.00p | 405.00p | 397.00p | 399.00p | 4177591 |
22/05/2024 | 394.80p | 406.60p | 389.00p | 403.20p | 6550541 |
21/05/2024 | 395.00p | 397.80p | 393.20p | 394.80p | 2185709 |
20/05/2024 | 410.00p | 410.00p | 397.40p | 398.60p | 1557050 |
17/05/2024 | 404.00p | 409.20p | 400.18p | 403.20p | 1831544 |
16/05/2024 | 407.40p | 414.00p | 399.80p | 405.00p | 3542762 |
15/05/2024 | 404.80p | 413.40p | 402.60p | 409.40p | 2957454 |
14/05/2024 | 401.00p | 408.80p | 398.00p | 401.20p | 2061780 |
13/05/2024 | 407.80p | 409.20p | 401.20p | 402.40p | 1386870 |
10/05/2024 | 416.40p | 418.99p | 404.20p | 407.60p | 2654627 |
09/05/2024 | 417.40p | 421.66p | 412.71p | 415.20p | 2071654 |
08/05/2024 | 417.60p | 420.80p | 413.60p | 418.60p | 3171159 |
07/05/2024 | 408.40p | 419.40p | 406.24p | 417.60p | 3217558 |
03/05/2024 | 388.20p | 406.20p | 388.20p | 403.60p | 3379316 |
02/05/2024 | 390.20p | 396.60p | 388.00p | 393.60p | 2533783 |
01/05/2024 | 387.20p | 391.40p | 382.00p | 388.80p | 3521558 |
30/04/2024 | 391.00p | 394.40p | 387.80p | 388.00p | 2196411 |
29/04/2024 | 392.00p | 395.00p | 385.20p | 391.20p | 2194945 |
26/04/2024 | 391.00p | 395.80p | 388.64p | 392.80p | 1573837 |
25/04/2024 | 389.20p | 394.00p | 386.20p | 388.40p | 1810262 |
24/04/2024 | 395.00p | 395.00p | 385.80p | 388.20p | 1956491 |
23/04/2024 | 388.60p | 393.00p | 387.16p | 393.00p | 6869152 |
22/04/2024 | 383.40p | 388.60p | 380.00p | 386.80p | 2475544 |
19/04/2024 | 378.00p | 381.80p | 376.20p | 380.20p | 1085675 |
18/04/2024 | 372.40p | 379.40p | 370.40p | 379.40p | 1437659 |
17/04/2024 | 368.00p | 374.80p | 364.40p | 369.00p | 2799158 |
16/04/2024 | 372.40p | 375.00p | 369.40p | 373.20p | 2004627 |
15/04/2024 | 379.60p | 385.40p | 376.36p | 379.80p | 1381636 |
12/04/2024 | 387.80p | 387.80p | 379.80p | 379.80p | 1729351 |
11/04/2024 | 380.40p | 385.60p | 378.60p | 383.60p | 9079103 |
10/04/2024 | 390.40p | 394.80p | 379.16p | 381.80p | 3291879 |
09/04/2024 | 389.00p | 391.80p | 386.20p | 388.60p | 1091865 |
08/04/2024 | 384.40p | 390.40p | 381.00p | 390.40p | 1667226 |
05/04/2024 | 384.00p | 387.00p | 382.60p | 385.20p | 1250691 |
04/04/2024 | 382.80p | 390.00p | 379.52p | 389.20p | 6224604 |
03/04/2024 | 383.20p | 384.84p | 377.60p | 382.80p | 2994021 |
02/04/2024 | 393.20p | 399.00p | 381.80p | 383.20p | 2600112 |
28/03/2024 | 383.60p | 402.10p | 383.60p | 395.20p | 1874462 |
27/03/2024 | 393.00p | 395.70p | 388.60p | 393.20p | 2827192 |
26/03/2024 | 390.90p | 396.80p | 390.44p | 393.60p | 1706804 |
25/03/2024 | 391.60p | 394.20p | 388.00p | 392.00p | 1428593 |
22/03/2024 | 391.80p | 394.80p | 388.78p | 393.90p | 2374258 |
21/03/2024 | 380.90p | 391.90p | 380.10p | 391.00p | 3224432 |
20/03/2024 | 371.20p | 371.20p | 369.60p | 374.00p | 1306586 |
19/03/2024 | 371.20p | 373.50p | 367.20p | 369.60p | 1323246 |
18/03/2024 | 366.40p | 380.20p | 365.20p | 372.50p | 2298844 |
15/03/2024 | 373.80p | 374.80p | 364.90p | 368.20p | 6364965 |
14/03/2024 | 361.80p | 374.63p | 361.50p | 366.10p | 2118444 |
13/03/2024 | 367.40p | 369.80p | 361.90p | 368.40p | 1942358 |
*Close Price adjusted for both dividends and splits