Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 425.00p | 451.00p | 424.50p | 447.00p | 81924 |
23/12/2024 | 441.50p | 447.00p | 440.00p | 447.00p | 269153 |
20/12/2024 | 440.00p | 450.50p | 439.30p | 444.50p | 1037204 |
19/12/2024 | 455.00p | 455.00p | 443.40p | 445.50p | 1170121 |
18/12/2024 | 447.50p | 460.00p | 447.50p | 452.00p | 1062193 |
17/12/2024 | 462.00p | 463.50p | 454.00p | 456.50p | 881554 |
16/12/2024 | 468.50p | 471.00p | 461.50p | 462.50p | 806712 |
13/12/2024 | 452.00p | 471.50p | 451.50p | 470.00p | 473865 |
12/12/2024 | 466.00p | 469.50p | 465.00p | 465.00p | 637830 |
11/12/2024 | 466.00p | 469.50p | 462.50p | 467.00p | 1371916 |
10/12/2024 | 470.00p | 470.00p | 462.50p | 465.50p | 867744 |
09/12/2024 | 470.00p | 471.00p | 465.00p | 468.50p | 741175 |
06/12/2024 | 474.00p | 475.00p | 460.50p | 465.50p | 469033 |
05/12/2024 | 459.50p | 473.00p | 459.00p | 463.00p | 615136 |
04/12/2024 | 470.00p | 470.00p | 460.50p | 462.00p | 599819 |
03/12/2024 | 457.00p | 463.00p | 455.59p | 461.50p | 934935 |
02/12/2024 | 478.00p | 478.00p | 455.00p | 456.50p | 1242315 |
29/11/2024 | 480.00p | 480.00p | 458.50p | 461.00p | 2141382 |
28/11/2024 | 470.00p | 470.00p | 462.50p | 465.00p | 250968 |
27/11/2024 | 466.00p | 468.50p | 458.50p | 461.00p | 777706 |
26/11/2024 | 460.00p | 464.00p | 459.00p | 464.00p | 581527 |
25/11/2024 | 470.00p | 473.50p | 458.50p | 463.00p | 860754 |
22/11/2024 | 459.00p | 470.50p | 453.50p | 466.50p | 767422 |
21/11/2024 | 441.00p | 454.50p | 440.50p | 452.00p | 1203046 |
20/11/2024 | 459.00p | 459.00p | 433.90p | 439.50p | 400888 |
19/11/2024 | 452.00p | 452.00p | 432.00p | 442.50p | 371885 |
18/11/2024 | 440.50p | 444.50p | 430.00p | 434.00p | 704071 |
15/11/2024 | 447.00p | 451.00p | 440.50p | 440.50p | 345219 |
14/11/2024 | 459.00p | 459.00p | 446.16p | 452.00p | 493171 |
13/11/2024 | 448.50p | 454.50p | 447.00p | 449.00p | 367860 |
12/11/2024 | 456.50p | 457.50p | 452.00p | 452.00p | 268223 |
11/11/2024 | 445.00p | 458.00p | 445.00p | 457.00p | 372973 |
08/11/2024 | 440.00p | 450.00p | 440.00p | 445.00p | 298454 |
07/11/2024 | 446.00p | 449.50p | 444.00p | 449.00p | 602417 |
06/11/2024 | 445.50p | 452.50p | 442.30p | 445.00p | 598253 |
05/11/2024 | 449.50p | 451.50p | 442.00p | 442.00p | 640953 |
04/11/2024 | 445.00p | 450.50p | 444.50p | 448.00p | 536622 |
01/11/2024 | 455.00p | 456.50p | 440.00p | 445.00p | 831720 |
31/10/2024 | 445.50p | 446.50p | 433.00p | 440.00p | 663437 |
30/10/2024 | 436.00p | 454.00p | 436.00p | 445.50p | 1823050 |
29/10/2024 | 443.50p | 449.00p | 436.50p | 438.50p | 306404 |
28/10/2024 | 453.50p | 453.50p | 434.81p | 443.00p | 737530 |
25/10/2024 | 430.00p | 436.00p | 429.50p | 431.50p | 483089 |
24/10/2024 | 440.00p | 451.50p | 430.00p | 430.00p | 358730 |
23/10/2024 | 427.00p | 434.00p | 424.50p | 430.00p | 943280 |
22/10/2024 | 413.50p | 428.50p | 413.50p | 428.00p | 489304 |
21/10/2024 | 419.00p | 443.50p | 419.00p | 426.50p | 733356 |
18/10/2024 | 437.50p | 441.50p | 432.00p | 438.50p | 2345923 |
17/10/2024 | 430.00p | 444.00p | 430.00p | 439.50p | 633381 |
16/10/2024 | 434.00p | 437.00p | 430.05p | 437.00p | 690523 |
15/10/2024 | 434.00p | 434.00p | 425.50p | 428.00p | 452611 |
14/10/2024 | 429.00p | 429.50p | 424.00p | 427.50p | 295146 |
11/10/2024 | 424.00p | 433.50p | 424.00p | 427.00p | 470550 |
10/10/2024 | 437.00p | 437.00p | 422.50p | 429.00p | 488295 |
09/10/2024 | 419.00p | 425.50p | 415.00p | 424.00p | 444493 |
08/10/2024 | 426.50p | 426.50p | 412.50p | 415.50p | 660161 |
07/10/2024 | 422.00p | 425.00p | 414.50p | 421.00p | 369533 |
04/10/2024 | 415.00p | 423.00p | 408.00p | 420.00p | 954186 |
03/10/2024 | 410.00p | 417.00p | 408.00p | 409.50p | 303231 |
02/10/2024 | 401.00p | 420.00p | 401.00p | 411.50p | 1345857 |
01/10/2024 | 437.00p | 437.00p | 419.50p | 421.50p | 678068 |
30/09/2024 | 437.00p | 437.00p | 424.60p | 428.00p | 775500 |
27/09/2024 | 402.00p | 429.00p | 402.00p | 429.00p | 465623 |
26/09/2024 | 430.00p | 430.00p | 420.00p | 423.00p | 335519 |
25/09/2024 | 411.00p | 427.00p | 411.00p | 421.00p | 860103 |
24/09/2024 | 430.00p | 430.00p | 416.50p | 421.00p | 357944 |
23/09/2024 | 417.00p | 425.00p | 407.50p | 418.50p | 227089 |
20/09/2024 | 410.00p | 424.50p | 410.00p | 417.00p | 829855 |
19/09/2024 | 398.00p | 428.50p | 398.00p | 428.50p | 1702006 |
18/09/2024 | 437.00p | 437.00p | 415.50p | 416.00p | 247698 |
17/09/2024 | 418.50p | 422.50p | 417.52p | 418.50p | 757130 |
16/09/2024 | 405.00p | 419.00p | 405.00p | 418.50p | 354381 |
13/09/2024 | 410.50p | 415.18p | 409.00p | 413.00p | 315976 |
12/09/2024 | 398.50p | 417.50p | 398.50p | 412.50p | 283082 |
11/09/2024 | 406.50p | 415.50p | 406.50p | 409.50p | 284600 |
10/09/2024 | 398.50p | 416.00p | 398.50p | 413.00p | 276861 |
09/09/2024 | 398.50p | 412.50p | 398.50p | 411.00p | 183840 |
06/09/2024 | 420.00p | 420.00p | 406.00p | 408.00p | 263114 |
05/09/2024 | 415.50p | 417.00p | 408.00p | 412.00p | 410560 |
04/09/2024 | 398.50p | 414.00p | 398.50p | 409.50p | 354384 |
03/09/2024 | 404.50p | 418.58p | 404.50p | 413.00p | 384279 |
02/09/2024 | 424.00p | 424.50p | 414.00p | 419.00p | 2808117 |
30/08/2024 | 419.00p | 420.00p | 415.50p | 420.00p | 906274 |
29/08/2024 | 417.00p | 419.50p | 415.50p | 417.50p | 2738790 |
28/08/2024 | 435.00p | 435.00p | 410.50p | 417.00p | 298005 |
27/08/2024 | 421.00p | 424.50p | 413.00p | 414.00p | 495963 |
23/08/2024 | 398.00p | 422.00p | 398.00p | 420.00p | 477218 |
22/08/2024 | 412.50p | 418.50p | 410.50p | 414.50p | 487401 |
21/08/2024 | 399.50p | 412.50p | 396.67p | 412.50p | 802755 |
20/08/2024 | 400.00p | 413.00p | 400.00p | 403.50p | 329312 |
19/08/2024 | 387.50p | 411.50p | 387.50p | 410.00p | 415864 |
16/08/2024 | 411.00p | 418.00p | 405.00p | 406.00p | 264589 |
15/08/2024 | 405.00p | 412.50p | 405.00p | 412.50p | 479763 |
14/08/2024 | 413.00p | 413.50p | 407.50p | 407.50p | 579565 |
13/08/2024 | 390.00p | 409.50p | 390.00p | 409.50p | 1047686 |
12/08/2024 | 405.00p | 407.00p | 398.50p | 402.50p | 460851 |
09/08/2024 | 397.50p | 401.99p | 394.00p | 398.50p | 398809 |
08/08/2024 | 381.00p | 400.50p | 381.00p | 396.50p | 1428579 |
07/08/2024 | 394.00p | 401.50p | 389.94p | 401.00p | 976333 |
06/08/2024 | 396.50p | 405.50p | 392.00p | 394.00p | 1001278 |
05/08/2024 | 404.50p | 410.50p | 388.50p | 397.00p | 1188049 |
02/08/2024 | 406.50p | 424.50p | 406.50p | 410.50p | 1569316 |
01/08/2024 | 432.50p | 435.00p | 423.00p | 424.50p | 1323242 |
31/07/2024 | 428.00p | 433.00p | 427.50p | 431.50p | 929173 |
30/07/2024 | 430.00p | 430.50p | 422.50p | 428.00p | 710890 |
29/07/2024 | 419.50p | 424.50p | 415.50p | 423.00p | 934620 |
26/07/2024 | 408.50p | 422.00p | 401.00p | 421.00p | 1255927 |
25/07/2024 | 394.50p | 407.50p | 391.35p | 407.00p | 748666 |
24/07/2024 | 410.50p | 413.50p | 387.00p | 394.50p | 1800182 |
23/07/2024 | 422.00p | 423.00p | 409.50p | 410.00p | 1000754 |
22/07/2024 | 431.50p | 431.50p | 412.00p | 413.50p | 1065980 |
19/07/2024 | 409.50p | 415.50p | 398.52p | 413.00p | 401632 |
18/07/2024 | 431.00p | 431.00p | 413.00p | 417.00p | 570407 |
17/07/2024 | 410.00p | 420.00p | 410.00p | 412.00p | 352094 |
16/07/2024 | 419.00p | 421.00p | 413.50p | 418.00p | 616557 |
15/07/2024 | 420.00p | 420.00p | 414.77p | 417.00p | 663545 |
12/07/2024 | 414.00p | 416.95p | 410.50p | 415.00p | 1013354 |
11/07/2024 | 410.00p | 414.50p | 401.50p | 411.50p | 1272693 |
10/07/2024 | 400.00p | 406.00p | 394.50p | 403.50p | 2642485 |
09/07/2024 | 400.50p | 402.50p | 390.00p | 394.50p | 1362036 |
08/07/2024 | 400.50p | 402.00p | 397.00p | 401.00p | 355780 |
05/07/2024 | 390.00p | 404.50p | 384.50p | 401.50p | 563757 |
04/07/2024 | 391.00p | 396.50p | 391.00p | 392.50p | 641244 |
03/07/2024 | 381.50p | 391.50p | 379.50p | 391.50p | 468483 |
02/07/2024 | 379.00p | 386.00p | 379.00p | 381.00p | 414997 |
01/07/2024 | 387.50p | 391.00p | 384.50p | 384.50p | 294786 |
28/06/2024 | 386.00p | 390.50p | 381.22p | 387.00p | 450409 |
27/06/2024 | 378.50p | 388.00p | 378.50p | 387.00p | 425531 |
26/06/2024 | 383.00p | 387.50p | 379.50p | 383.00p | 527233 |
25/06/2024 | 387.00p | 390.00p | 376.50p | 384.50p | 511156 |
24/06/2024 | 389.50p | 389.50p | 383.00p | 386.00p | 400045 |
21/06/2024 | 372.00p | 389.50p | 372.00p | 389.50p | 1917621 |
20/06/2024 | 393.00p | 393.00p | 385.38p | 387.50p | 306964 |
19/06/2024 | 384.00p | 390.00p | 384.00p | 386.00p | 809952 |
18/06/2024 | 387.50p | 392.00p | 379.60p | 387.50p | 1581567 |
17/06/2024 | 382.00p | 387.50p | 380.00p | 386.00p | 377120 |
14/06/2024 | 382.00p | 392.19p | 382.00p | 384.00p | 864116 |
13/06/2024 | 395.50p | 395.50p | 387.44p | 387.50p | 507578 |
12/06/2024 | 382.00p | 394.50p | 382.00p | 394.50p | 559379 |
11/06/2024 | 387.00p | 390.50p | 384.00p | 385.00p | 4151770 |
10/06/2024 | 382.50p | 401.00p | 380.50p | 388.00p | 1839519 |
07/06/2024 | 388.50p | 391.50p | 382.00p | 384.50p | 483551 |
06/06/2024 | 385.00p | 397.50p | 384.00p | 389.50p | 496802 |
05/06/2024 | 387.50p | 387.50p | 378.50p | 384.50p | 1127842 |
04/06/2024 | 378.00p | 383.49p | 376.50p | 380.00p | 656760 |
03/06/2024 | 393.50p | 393.50p | 381.00p | 384.00p | 463081 |
31/05/2024 | 374.50p | 392.50p | 374.50p | 385.50p | 1282653 |
30/05/2024 | 387.00p | 395.00p | 380.25p | 391.00p | 715365 |
29/05/2024 | 410.00p | 410.00p | 386.00p | 387.00p | 346529 |
28/05/2024 | 400.00p | 403.00p | 394.00p | 395.00p | 787936 |
24/05/2024 | 400.00p | 400.00p | 390.00p | 396.50p | 599814 |
23/05/2024 | 397.00p | 404.50p | 388.00p | 395.00p | 1943711 |
22/05/2024 | 387.50p | 404.00p | 387.50p | 400.00p | 876545 |
21/05/2024 | 398.00p | 403.50p | 393.32p | 399.50p | 813349 |
20/05/2024 | 398.00p | 404.00p | 395.00p | 403.00p | 718726 |
17/05/2024 | 392.00p | 399.50p | 391.99p | 397.00p | 2719534 |
16/05/2024 | 394.00p | 397.00p | 388.50p | 390.00p | 633866 |
15/05/2024 | 386.00p | 396.00p | 380.50p | 392.50p | 540485 |
14/05/2024 | 370.50p | 390.50p | 370.50p | 387.00p | 514921 |
13/05/2024 | 394.00p | 397.95p | 386.50p | 389.00p | 2440110 |
10/05/2024 | 385.50p | 394.50p | 380.97p | 394.50p | 510155 |
09/05/2024 | 379.50p | 385.00p | 379.50p | 384.00p | 2656507 |
08/05/2024 | 392.00p | 392.00p | 376.00p | 381.50p | 512903 |
07/05/2024 | 376.50p | 380.00p | 369.50p | 378.00p | 780700 |
03/05/2024 | 367.00p | 374.50p | 366.00p | 373.50p | 716328 |
02/05/2024 | 371.00p | 371.00p | 356.00p | 367.50p | 883948 |
01/05/2024 | 360.00p | 365.65p | 357.50p | 363.50p | 479782 |
30/04/2024 | 357.50p | 371.50p | 357.50p | 362.00p | 1517425 |
29/04/2024 | 358.00p | 370.50p | 358.00p | 367.50p | 771189 |
26/04/2024 | 358.00p | 369.50p | 358.00p | 364.50p | 923284 |
25/04/2024 | 364.50p | 365.00p | 357.00p | 358.50p | 1371559 |
24/04/2024 | 369.50p | 375.00p | 357.50p | 364.50p | 2861324 |
23/04/2024 | 374.00p | 381.00p | 372.50p | 380.00p | 1323127 |
22/04/2024 | 370.50p | 383.34p | 370.50p | 374.00p | 338209 |
19/04/2024 | 376.00p | 376.00p | 370.00p | 372.00p | 418164 |
18/04/2024 | 375.50p | 377.50p | 368.00p | 377.50p | 1068550 |
17/04/2024 | 375.50p | 375.50p | 366.00p | 370.50p | 787949 |
16/04/2024 | 367.00p | 370.50p | 364.50p | 367.00p | 1007677 |
15/04/2024 | 365.00p | 379.50p | 365.00p | 372.00p | 2488278 |
12/04/2024 | 387.50p | 387.50p | 369.00p | 374.50p | 734139 |
11/04/2024 | 369.00p | 374.00p | 366.00p | 370.50p | 392311 |
10/04/2024 | 370.00p | 375.50p | 366.50p | 370.00p | 832000 |
09/04/2024 | 378.00p | 378.75p | 367.50p | 369.00p | 3833177 |
08/04/2024 | 382.00p | 389.50p | 371.50p | 379.00p | 408507 |
05/04/2024 | 380.50p | 391.00p | 374.00p | 388.00p | 637340 |
04/04/2024 | 384.00p | 390.50p | 381.50p | 388.00p | 1325424 |
03/04/2024 | 387.00p | 390.50p | 380.21p | 390.00p | 3577835 |
02/04/2024 | 396.00p | 398.49p | 381.63p | 386.50p | 686511 |
28/03/2024 | 383.00p | 387.50p | 380.50p | 384.50p | 487067 |
27/03/2024 | 388.50p | 397.50p | 380.00p | 384.00p | 520946 |
26/03/2024 | 366.00p | 383.00p | 366.00p | 381.50p | 598549 |
25/03/2024 | 368.00p | 381.00p | 368.00p | 381.00p | 882176 |
22/03/2024 | 374.00p | 380.50p | 367.50p | 369.00p | 830914 |
21/03/2024 | 377.00p | 380.83p | 371.50p | 377.00p | 1036715 |
20/03/2024 | 372.00p | 372.00p | 370.50p | 373.50p | 539972 |
19/03/2024 | 372.00p | 373.00p | 365.50p | 370.50p | 2525284 |
18/03/2024 | 390.00p | 390.00p | 373.50p | 374.50p | 3373088 |
15/03/2024 | 392.00p | 392.50p | 374.50p | 374.50p | 7719314 |
14/03/2024 | 390.00p | 396.00p | 386.50p | 386.50p | 2561619 |
13/03/2024 | 382.50p | 391.00p | 380.00p | 390.50p | 2872177 |
*Close Price adjusted for both dividends and splits