Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 274.00p | 280.00p | 268.38p | 274.00p | 3251 |
23/12/2024 | 274.00p | 274.00p | 268.00p | 274.00p | 3019 |
20/12/2024 | 274.00p | 274.60p | 268.00p | 274.00p | 8818 |
19/12/2024 | 274.00p | 274.00p | 268.00p | 274.00p | 42079 |
18/12/2024 | 272.00p | 277.60p | 264.50p | 274.00p | 52944 |
17/12/2024 | 270.00p | 270.25p | 264.00p | 264.00p | 8021 |
16/12/2024 | 270.00p | 270.00p | 264.00p | 270.00p | 14231 |
13/12/2024 | 270.00p | 282.00p | 264.00p | 268.00p | 8796 |
12/12/2024 | 271.00p | 271.80p | 264.00p | 264.00p | 14768 |
11/12/2024 | 271.00p | 271.00p | 268.70p | 271.00p | 7611 |
10/12/2024 | 273.00p | 273.00p | 268.60p | 271.00p | 20469 |
09/12/2024 | 275.00p | 280.00p | 268.00p | 274.00p | 7036 |
06/12/2024 | 275.00p | 276.00p | 270.00p | 275.00p | 8056 |
05/12/2024 | 275.00p | 280.00p | 270.00p | 275.00p | 13815 |
04/12/2024 | 275.00p | 275.00p | 270.00p | 275.00p | 608 |
03/12/2024 | 275.00p | 275.00p | 270.00p | 275.00p | 8127 |
02/12/2024 | 275.00p | 280.00p | 270.00p | 275.00p | 18660 |
29/11/2024 | 275.00p | 280.00p | 270.88p | 276.00p | 26309 |
28/11/2024 | 275.00p | 275.00p | 270.00p | 275.00p | 18881 |
27/11/2024 | 278.00p | 280.00p | 267.00p | 272.00p | 25413 |
26/11/2024 | 278.00p | 282.00p | 275.00p | 278.00p | 7252 |
25/11/2024 | 278.00p | 279.00p | 274.22p | 278.00p | 12810 |
22/11/2024 | 278.00p | 278.00p | 274.22p | 278.00p | 2149 |
21/11/2024 | 278.00p | 278.00p | 270.00p | 274.00p | 6211 |
20/11/2024 | 278.00p | 280.00p | 273.55p | 278.00p | 10425 |
19/11/2024 | 278.00p | 286.00p | 270.00p | 276.00p | 14615 |
18/11/2024 | 278.00p | 278.00p | 266.00p | 278.00p | 101 |
15/11/2024 | 276.00p | 282.00p | 264.00p | 278.00p | 2135 |
14/11/2024 | 276.00p | 277.00p | 272.50p | 276.00p | 16843 |
13/11/2024 | 276.00p | 279.00p | 274.15p | 276.00p | 3972 |
12/11/2024 | 276.00p | 279.00p | 270.00p | 272.00p | 23663 |
11/11/2024 | 275.00p | 279.00p | 273.82p | 276.00p | 3920 |
08/11/2024 | 275.00p | 275.56p | 268.00p | 275.00p | 16228 |
07/11/2024 | 275.00p | 282.00p | 268.00p | 275.00p | 8193 |
06/11/2024 | 275.00p | 278.20p | 272.52p | 275.00p | 4011 |
05/11/2024 | 274.00p | 280.00p | 271.55p | 280.00p | 4153 |
04/11/2024 | 274.00p | 280.00p | 268.00p | 274.00p | 6485 |
01/11/2024 | 274.00p | 274.00p | 271.00p | 274.00p | 2301 |
31/10/2024 | 274.00p | 280.00p | 268.00p | 274.00p | 11098 |
30/10/2024 | 265.00p | 280.00p | 260.00p | 274.00p | 32642 |
29/10/2024 | 255.00p | 270.00p | 255.00p | 265.00p | 58384 |
28/10/2024 | 256.00p | 266.00p | 250.00p | 254.00p | 32820 |
25/10/2024 | 262.00p | 264.00p | 251.55p | 256.00p | 13576 |
24/10/2024 | 262.00p | 264.00p | 260.00p | 262.00p | 8668 |
23/10/2024 | 264.00p | 268.00p | 260.00p | 262.00p | 10461 |
22/10/2024 | 264.00p | 268.00p | 260.00p | 264.00p | 7459 |
21/10/2024 | 264.00p | 268.00p | 260.00p | 268.00p | 10312 |
18/10/2024 | 264.00p | 268.00p | 260.00p | 262.00p | 21967 |
17/10/2024 | 264.00p | 268.00p | 260.55p | 262.00p | 6757 |
16/10/2024 | 264.00p | 268.00p | 260.00p | 264.00p | 31018 |
15/10/2024 | 265.00p | 270.00p | 260.00p | 264.00p | 9140 |
14/10/2024 | 265.00p | 270.00p | 260.00p | 268.00p | 13420 |
11/10/2024 | 273.00p | 275.03p | 260.00p | 265.00p | 34953 |
10/10/2024 | 279.00p | 279.00p | 270.00p | 272.00p | 22872 |
09/10/2024 | 274.00p | 279.00p | 270.85p | 279.00p | 24574 |
08/10/2024 | 274.00p | 280.00p | 270.40p | 274.00p | 50200 |
07/10/2024 | 274.00p | 278.00p | 270.00p | 276.00p | 6371 |
04/10/2024 | 274.00p | 278.00p | 270.00p | 274.00p | 1808 |
03/10/2024 | 275.00p | 275.80p | 270.00p | 274.00p | 12310 |
02/10/2024 | 275.00p | 278.00p | 272.00p | 272.00p | 20909 |
01/10/2024 | 283.00p | 288.00p | 273.00p | 275.00p | 63874 |
30/09/2024 | 278.00p | 278.00p | 274.00p | 277.00p | 10608 |
27/09/2024 | 285.00p | 285.00p | 273.00p | 278.00p | 14785 |
26/09/2024 | 285.00p | 285.60p | 278.30p | 285.00p | 10251 |
25/09/2024 | 284.00p | 288.80p | 278.50p | 285.00p | 6809 |
24/09/2024 | 283.00p | 286.00p | 276.55p | 284.00p | 19405 |
23/09/2024 | 281.00p | 286.00p | 273.75p | 283.00p | 12171 |
20/09/2024 | 281.00p | 282.00p | 272.00p | 281.00p | 9829 |
19/09/2024 | 281.00p | 290.00p | 272.36p | 281.00p | 15081 |
18/09/2024 | 281.00p | 281.00p | 277.00p | 281.00p | 1844 |
17/09/2024 | 281.00p | 290.00p | 272.10p | 281.00p | 5811 |
16/09/2024 | 281.00p | 285.00p | 272.00p | 281.00p | 9725 |
13/09/2024 | 281.00p | 285.32p | 270.00p | 270.00p | 6752 |
12/09/2024 | 281.00p | 285.32p | 275.50p | 281.00p | 6376 |
11/09/2024 | 281.00p | 284.00p | 272.00p | 281.00p | 14999 |
10/09/2024 | 281.00p | 290.00p | 272.00p | 281.00p | 12251 |
09/09/2024 | 281.00p | 285.70p | 272.90p | 281.00p | 2654 |
06/09/2024 | 284.00p | 290.00p | 280.00p | 281.00p | 6315 |
05/09/2024 | 284.00p | 286.00p | 282.30p | 284.00p | 21685 |
04/09/2024 | 284.00p | 286.40p | 278.00p | 284.00p | 6751 |
03/09/2024 | 284.00p | 284.00p | 282.35p | 284.00p | 156 |
02/09/2024 | 284.00p | 287.30p | 282.00p | 284.00p | 35825 |
30/08/2024 | 284.00p | 287.40p | 278.00p | 284.00p | 17106 |
29/08/2024 | 284.00p | 287.00p | 281.01p | 284.00p | 16993 |
28/08/2024 | 285.00p | 287.00p | 278.00p | 284.00p | 23606 |
27/08/2024 | 285.00p | 286.88p | 280.50p | 285.00p | 13188 |
23/08/2024 | 285.00p | 286.88p | 280.70p | 285.00p | 2279 |
22/08/2024 | 285.00p | 290.00p | 284.90p | 285.00p | 6473 |
21/08/2024 | 283.00p | 290.00p | 280.30p | 285.00p | 8997 |
20/08/2024 | 282.00p | 286.00p | 278.00p | 286.00p | 20401 |
19/08/2024 | 282.00p | 286.00p | 279.00p | 282.00p | 8520 |
16/08/2024 | 282.00p | 286.00p | 278.40p | 282.00p | 19647 |
15/08/2024 | 275.00p | 283.58p | 270.00p | 280.00p | 24210 |
14/08/2024 | 285.00p | 285.00p | 270.00p | 275.00p | 7778 |
13/08/2024 | 287.00p | 289.10p | 277.04p | 285.00p | 12663 |
12/08/2024 | 285.00p | 289.10p | 284.00p | 287.00p | 18590 |
09/08/2024 | 275.00p | 286.00p | 275.00p | 285.00p | 36683 |
08/08/2024 | 283.00p | 290.00p | 270.00p | 275.00p | 65897 |
07/08/2024 | 283.00p | 290.00p | 276.00p | 283.00p | 894 |
06/08/2024 | 275.00p | 290.00p | 275.00p | 290.00p | 4024 |
05/08/2024 | 293.00p | 293.00p | 272.00p | 275.00p | 30204 |
02/08/2024 | 295.00p | 299.00p | 290.00p | 293.00p | 12525 |
01/08/2024 | 295.00p | 300.00p | 292.00p | 295.00p | 3737 |
31/07/2024 | 304.00p | 308.00p | 290.00p | 295.00p | 34999 |
30/07/2024 | 304.00p | 308.00p | 301.20p | 304.00p | 22123 |
29/07/2024 | 311.00p | 311.00p | 302.00p | 304.00p | 13763 |
26/07/2024 | 311.00p | 314.00p | 302.00p | 311.00p | 7553 |
25/07/2024 | 311.00p | 312.00p | 302.00p | 311.00p | 4027 |
24/07/2024 | 315.00p | 315.00p | 302.00p | 311.00p | 14460 |
23/07/2024 | 311.00p | 319.40p | 310.00p | 310.00p | 28386 |
22/07/2024 | 303.00p | 319.00p | 303.00p | 312.00p | 25475 |
19/07/2024 | 301.00p | 309.70p | 296.00p | 303.00p | 8426 |
18/07/2024 | 299.00p | 308.00p | 290.00p | 303.00p | 14553 |
17/07/2024 | 296.00p | 301.50p | 290.00p | 299.00p | 8542 |
16/07/2024 | 296.00p | 302.00p | 296.00p | 296.00p | 11858 |
15/07/2024 | 296.00p | 300.90p | 296.00p | 296.00p | 1923 |
12/07/2024 | 296.00p | 302.00p | 296.00p | 296.00p | 2126 |
11/07/2024 | 291.00p | 302.00p | 290.00p | 296.00p | 5764 |
10/07/2024 | 298.00p | 306.00p | 298.00p | 302.00p | 6232 |
09/07/2024 | 298.00p | 304.00p | 298.00p | 298.00p | 3931 |
08/07/2024 | 298.00p | 304.00p | 298.00p | 298.00p | 19100 |
05/07/2024 | 298.00p | 306.00p | 293.66p | 298.00p | 21888 |
04/07/2024 | 298.00p | 306.00p | 290.00p | 298.00p | 9825 |
03/07/2024 | 298.00p | 306.00p | 295.00p | 298.00p | 11611 |
02/07/2024 | 298.00p | 306.00p | 290.00p | 298.00p | 16540 |
01/07/2024 | 298.00p | 306.00p | 290.00p | 298.00p | 5871 |
28/06/2024 | 298.00p | 306.00p | 295.00p | 298.00p | 13449 |
27/06/2024 | 298.00p | 303.08p | 296.00p | 298.00p | 10345 |
26/06/2024 | 298.00p | 303.18p | 294.80p | 298.00p | 8015 |
25/06/2024 | 298.00p | 310.00p | 292.00p | 310.00p | 6950 |
24/06/2024 | 298.00p | 304.22p | 295.85p | 298.00p | 8904 |
21/06/2024 | 293.00p | 305.00p | 293.00p | 298.00p | 20301 |
20/06/2024 | 293.00p | 296.00p | 291.10p | 293.00p | 7907 |
19/06/2024 | 289.00p | 298.00p | 289.00p | 298.00p | 18642 |
18/06/2024 | 294.00p | 298.00p | 291.26p | 296.00p | 7255 |
17/06/2024 | 315.00p | 315.00p | 288.00p | 294.00p | 47264 |
14/06/2024 | 315.00p | 315.00p | 312.99p | 315.00p | 9505 |
13/06/2024 | 315.00p | 320.00p | 310.00p | 315.00p | 16025 |
12/06/2024 | 327.00p | 334.00p | 310.66p | 315.00p | 24763 |
11/06/2024 | 327.00p | 328.78p | 321.21p | 327.00p | 15110 |
10/06/2024 | 333.00p | 340.00p | 320.00p | 327.00p | 36418 |
07/06/2024 | 333.00p | 335.00p | 327.22p | 333.00p | 6346 |
06/06/2024 | 333.00p | 336.88p | 329.00p | 333.00p | 16243 |
05/06/2024 | 333.00p | 340.00p | 326.50p | 333.00p | 17428 |
04/06/2024 | 333.00p | 340.00p | 326.00p | 340.00p | 19510 |
03/06/2024 | 330.00p | 338.00p | 324.00p | 330.00p | 63263 |
31/05/2024 | 330.00p | 336.00p | 316.00p | 330.00p | 16847 |
30/05/2024 | 330.00p | 335.40p | 324.00p | 330.00p | 21436 |
29/05/2024 | 330.00p | 335.40p | 327.13p | 330.00p | 19008 |
28/05/2024 | 330.00p | 336.00p | 324.00p | 330.00p | 90308 |
24/05/2024 | 334.00p | 334.00p | 324.00p | 330.00p | 9396 |
23/05/2024 | 334.00p | 339.00p | 328.00p | 332.00p | 25599 |
22/05/2024 | 329.00p | 340.00p | 326.75p | 340.00p | 12290 |
21/05/2024 | 319.00p | 330.00p | 319.00p | 329.00p | 39934 |
20/05/2024 | 319.00p | 324.00p | 314.00p | 319.00p | 34955 |
17/05/2024 | 319.00p | 323.00p | 312.84p | 319.00p | 14208 |
16/05/2024 | 323.00p | 330.00p | 320.48p | 323.00p | 9781 |
15/05/2024 | 307.00p | 330.00p | 300.00p | 330.00p | 65403 |
14/05/2024 | 290.00p | 310.00p | 286.00p | 296.00p | 257980 |
13/05/2024 | 293.00p | 295.20p | 286.80p | 290.00p | 71603 |
10/05/2024 | 293.00p | 294.00p | 290.00p | 294.00p | 63139 |
09/05/2024 | 285.00p | 303.99p | 280.00p | 293.00p | 276239 |
08/05/2024 | 277.00p | 277.00p | 274.00p | 276.00p | 29483 |
07/05/2024 | 277.00p | 278.00p | 274.00p | 276.00p | 33529 |
03/05/2024 | 276.00p | 276.00p | 274.00p | 276.00p | 35942 |
02/05/2024 | 277.00p | 277.00p | 274.22p | 276.00p | 38563 |
01/05/2024 | 277.00p | 278.50p | 275.00p | 277.00p | 13374 |
30/04/2024 | 277.00p | 279.70p | 274.00p | 277.00p | 36213 |
29/04/2024 | 277.00p | 280.00p | 275.30p | 277.00p | 12122 |
26/04/2024 | 277.00p | 278.50p | 274.00p | 277.00p | 28586 |
25/04/2024 | 277.00p | 278.50p | 274.00p | 277.00p | 95227 |
24/04/2024 | 277.00p | 278.50p | 270.00p | 270.00p | 58769 |
23/04/2024 | 277.00p | 278.50p | 276.88p | 277.00p | 1434 |
22/04/2024 | 277.00p | 279.00p | 270.00p | 270.00p | 22177 |
19/04/2024 | 276.00p | 280.00p | 276.00p | 277.00p | 1090 |
18/04/2024 | 277.00p | 280.00p | 277.00p | 277.00p | 3561 |
17/04/2024 | 277.00p | 280.00p | 274.00p | 277.00p | 28254 |
16/04/2024 | 277.00p | 280.00p | 274.00p | 277.00p | 70369 |
15/04/2024 | 277.00p | 280.00p | 275.00p | 277.00p | 3015 |
12/04/2024 | 276.00p | 280.00p | 275.60p | 277.00p | 16630 |
11/04/2024 | 273.00p | 279.04p | 272.00p | 276.00p | 26271 |
10/04/2024 | 273.00p | 275.24p | 270.75p | 273.00p | 6536 |
09/04/2024 | 273.00p | 275.40p | 268.00p | 273.00p | 35654 |
08/04/2024 | 273.00p | 278.00p | 268.00p | 273.00p | 35156 |
05/04/2024 | 273.00p | 276.00p | 269.00p | 273.00p | 86935 |
04/04/2024 | 274.00p | 278.00p | 270.00p | 276.00p | 64172 |
03/04/2024 | 262.00p | 278.00p | 260.00p | 274.00p | 66887 |
02/04/2024 | 262.00p | 264.00p | 260.00p | 264.00p | 61948 |
29/03/2024 | 261.00p | 264.00p | 261.00p | 262.00p | 15951 |
28/03/2024 | 261.00p | 264.00p | 261.00p | 262.00p | 15951 |
27/03/2024 | 261.00p | 264.00p | 258.00p | 261.00p | 7663 |
26/03/2024 | 261.00p | 264.00p | 258.00p | 261.00p | 25344 |
25/03/2024 | 261.00p | 264.00p | 258.00p | 261.00p | 10804 |
22/03/2024 | 261.00p | 264.00p | 258.00p | 261.00p | 4382 |
21/03/2024 | 264.00p | 264.00p | 260.00p | 261.00p | 12567 |
20/03/2024 | 266.00p | 266.00p | 264.00p | 264.00p | 2504 |
19/03/2024 | 266.00p | 268.00p | 260.00p | 264.00p | 29423 |
18/03/2024 | 267.00p | 268.50p | 265.00p | 267.00p | 7461 |
15/03/2024 | 269.00p | 272.00p | 265.20p | 267.00p | 27423 |
14/03/2024 | 269.00p | 274.00p | 265.00p | 269.00p | 3669 |
*Close Price adjusted for both dividends and splits