Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 188.00p | 188.00p | 182.50p | 187.00p | 334034 |
20/12/2024 | 182.00p | 187.50p | 181.50p | 185.00p | 513619 |
19/12/2024 | 185.00p | 187.50p | 184.00p | 187.50p | 450151 |
18/12/2024 | 186.00p | 187.05p | 184.00p | 184.50p | 571530 |
17/12/2024 | 188.00p | 188.00p | 185.00p | 186.00p | 699755 |
16/12/2024 | 186.00p | 192.00p | 182.45p | 186.00p | 1495480 |
13/12/2024 | 188.50p | 190.00p | 185.50p | 188.00p | 337407 |
12/12/2024 | 191.00p | 192.00p | 187.00p | 188.00p | 955596 |
11/12/2024 | 189.00p | 190.00p | 187.50p | 189.00p | 688674 |
10/12/2024 | 195.00p | 195.00p | 189.00p | 190.00p | 716474 |
09/12/2024 | 200.00p | 200.00p | 193.02p | 194.00p | 520827 |
06/12/2024 | 201.00p | 203.00p | 196.50p | 198.00p | 512031 |
05/12/2024 | 202.00p | 203.00p | 200.00p | 200.00p | 645553 |
04/12/2024 | 202.00p | 208.00p | 201.00p | 208.00p | 471852 |
03/12/2024 | 202.00p | 203.00p | 201.00p | 203.00p | 434638 |
02/12/2024 | 202.00p | 203.00p | 201.00p | 202.00p | 365760 |
29/11/2024 | 202.00p | 202.20p | 201.00p | 202.00p | 98974 |
28/11/2024 | 202.00p | 203.00p | 201.00p | 202.00p | 488302 |
27/11/2024 | 201.50p | 203.00p | 201.00p | 203.00p | 738048 |
26/11/2024 | 204.50p | 207.00p | 200.00p | 202.00p | 601594 |
25/11/2024 | 204.50p | 207.00p | 202.65p | 204.00p | 882685 |
22/11/2024 | 206.50p | 208.00p | 202.00p | 206.00p | 151264 |
21/11/2024 | 206.50p | 207.00p | 206.00p | 207.00p | 324194 |
20/11/2024 | 206.50p | 207.00p | 206.00p | 207.00p | 1040615 |
19/11/2024 | 206.50p | 207.00p | 206.00p | 206.00p | 352706 |
18/11/2024 | 206.50p | 217.00p | 206.00p | 217.00p | 2309450 |
15/11/2024 | 206.50p | 207.00p | 206.00p | 207.00p | 101569 |
14/11/2024 | 206.50p | 208.00p | 205.00p | 206.00p | 457462 |
13/11/2024 | 201.50p | 207.80p | 200.00p | 207.00p | 764783 |
12/11/2024 | 201.50p | 203.00p | 200.00p | 202.00p | 174291 |
11/11/2024 | 201.50p | 204.00p | 200.25p | 204.00p | 733853 |
08/11/2024 | 201.00p | 204.00p | 199.00p | 201.50p | 832875 |
07/11/2024 | 196.50p | 202.00p | 195.00p | 202.00p | 273902 |
06/11/2024 | 197.50p | 200.00p | 195.00p | 200.00p | 1648646 |
05/11/2024 | 200.00p | 203.00p | 195.00p | 198.00p | 213050 |
04/11/2024 | 201.50p | 203.00p | 198.00p | 199.00p | 827955 |
01/11/2024 | 202.00p | 204.00p | 200.00p | 202.00p | 1003796 |
31/10/2024 | 206.50p | 208.00p | 200.00p | 203.00p | 3436663 |
30/10/2024 | 197.50p | 210.00p | 197.00p | 203.00p | 3138326 |
29/10/2024 | 196.00p | 199.90p | 195.00p | 197.00p | 682022 |
28/10/2024 | 189.50p | 197.00p | 188.00p | 196.00p | 950629 |
25/10/2024 | 189.50p | 192.00p | 187.00p | 191.00p | 690857 |
24/10/2024 | 183.00p | 191.92p | 183.00p | 189.00p | 475435 |
23/10/2024 | 180.00p | 183.85p | 178.08p | 183.00p | 2397841 |
22/10/2024 | 173.00p | 182.00p | 172.10p | 180.00p | 1769889 |
21/10/2024 | 174.00p | 177.00p | 173.00p | 173.00p | 1995987 |
18/10/2024 | 191.00p | 192.00p | 173.00p | 174.00p | 11665332 |
17/10/2024 | 193.50p | 193.50p | 190.00p | 191.00p | 504830 |
16/10/2024 | 198.00p | 200.00p | 192.00p | 193.50p | 506870 |
15/10/2024 | 198.50p | 200.00p | 196.00p | 196.00p | 503739 |
14/10/2024 | 198.50p | 199.94p | 197.00p | 198.50p | 320387 |
11/10/2024 | 198.50p | 198.50p | 197.00p | 198.50p | 312406 |
10/10/2024 | 199.00p | 200.00p | 197.00p | 198.50p | 355384 |
09/10/2024 | 200.50p | 202.00p | 198.00p | 200.50p | 257250 |
08/10/2024 | 200.50p | 203.00p | 198.00p | 198.00p | 377964 |
07/10/2024 | 204.50p | 205.00p | 198.00p | 200.50p | 360616 |
04/10/2024 | 205.00p | 208.00p | 200.00p | 200.00p | 375336 |
03/10/2024 | 205.00p | 205.81p | 202.00p | 203.00p | 498475 |
02/10/2024 | 204.00p | 206.00p | 202.00p | 202.00p | 295892 |
01/10/2024 | 205.00p | 206.00p | 203.38p | 204.00p | 210400 |
30/09/2024 | 207.00p | 209.00p | 203.38p | 207.00p | 241235 |
27/09/2024 | 207.00p | 209.00p | 205.00p | 206.00p | 981861 |
26/09/2024 | 207.00p | 209.00p | 205.50p | 207.00p | 526135 |
25/09/2024 | 208.00p | 209.00p | 205.00p | 207.00p | 404936 |
24/09/2024 | 208.50p | 210.00p | 207.00p | 207.00p | 423384 |
23/09/2024 | 208.50p | 210.00p | 207.00p | 208.00p | 674717 |
20/09/2024 | 208.50p | 210.00p | 207.00p | 207.00p | 529752 |
19/09/2024 | 208.50p | 208.50p | 207.00p | 207.00p | 353127 |
18/09/2024 | 208.50p | 210.00p | 207.00p | 207.00p | 175968 |
17/09/2024 | 209.50p | 209.80p | 207.00p | 208.00p | 926201 |
16/09/2024 | 209.50p | 210.00p | 208.50p | 209.00p | 503681 |
13/09/2024 | 210.50p | 211.00p | 209.00p | 209.00p | 231463 |
12/09/2024 | 210.50p | 211.00p | 209.00p | 209.00p | 736784 |
11/09/2024 | 210.50p | 212.00p | 209.00p | 210.50p | 77325 |
10/09/2024 | 210.50p | 212.00p | 209.00p | 209.00p | 412697 |
09/09/2024 | 210.00p | 212.00p | 208.40p | 209.00p | 408890 |
06/09/2024 | 218.50p | 218.50p | 208.20p | 210.00p | 326692 |
05/09/2024 | 222.00p | 224.00p | 218.00p | 218.00p | 242085 |
04/09/2024 | 223.00p | 224.00p | 220.00p | 222.00p | 393956 |
03/09/2024 | 227.00p | 228.00p | 222.00p | 222.00p | 501916 |
02/09/2024 | 228.00p | 230.00p | 224.00p | 227.00p | 160745 |
30/08/2024 | 226.00p | 230.00p | 224.05p | 227.00p | 405078 |
29/08/2024 | 221.50p | 226.75p | 221.50p | 225.00p | 455777 |
28/08/2024 | 221.50p | 227.00p | 221.25p | 222.00p | 458549 |
27/08/2024 | 221.50p | 223.00p | 220.00p | 221.00p | 747525 |
23/08/2024 | 221.50p | 223.00p | 219.00p | 222.00p | 712707 |
22/08/2024 | 221.50p | 223.00p | 220.00p | 222.00p | 787969 |
21/08/2024 | 221.50p | 223.00p | 221.41p | 222.00p | 1015137 |
20/08/2024 | 221.50p | 223.00p | 220.00p | 222.00p | 929093 |
19/08/2024 | 220.00p | 222.70p | 220.00p | 221.00p | 883151 |
16/08/2024 | 219.50p | 222.00p | 218.50p | 221.00p | 1716846 |
15/08/2024 | 218.50p | 220.00p | 217.00p | 218.00p | 693203 |
14/08/2024 | 218.50p | 220.00p | 217.00p | 219.00p | 605103 |
13/08/2024 | 221.50p | 225.00p | 216.00p | 218.00p | 1312249 |
12/08/2024 | 222.50p | 225.00p | 215.50p | 221.50p | 1250736 |
09/08/2024 | 218.50p | 222.50p | 217.00p | 222.50p | 1212998 |
08/08/2024 | 210.00p | 220.00p | 208.00p | 218.00p | 1844594 |
07/08/2024 | 208.50p | 217.00p | 205.00p | 217.00p | 2811052 |
06/08/2024 | 206.00p | 210.00p | 204.00p | 208.50p | 1094319 |
05/08/2024 | 212.50p | 214.00p | 204.70p | 205.00p | 841025 |
02/08/2024 | 214.50p | 217.00p | 212.00p | 214.00p | 476134 |
01/08/2024 | 214.50p | 217.00p | 212.00p | 214.00p | 1536183 |
31/07/2024 | 218.00p | 218.00p | 212.00p | 215.00p | 1461484 |
30/07/2024 | 215.50p | 217.00p | 214.00p | 217.00p | 174164 |
29/07/2024 | 215.00p | 217.00p | 213.62p | 214.00p | 277393 |
26/07/2024 | 214.50p | 214.50p | 212.00p | 214.00p | 311558 |
25/07/2024 | 214.50p | 216.25p | 212.00p | 214.50p | 225794 |
24/07/2024 | 216.00p | 217.00p | 214.00p | 214.00p | 538883 |
23/07/2024 | 216.00p | 216.70p | 210.00p | 210.00p | 291388 |
22/07/2024 | 216.50p | 217.19p | 215.00p | 217.00p | 108387 |
19/07/2024 | 216.00p | 216.70p | 215.00p | 216.50p | 250779 |
18/07/2024 | 216.00p | 217.00p | 215.00p | 217.00p | 82600 |
17/07/2024 | 215.50p | 217.00p | 214.00p | 215.00p | 178167 |
16/07/2024 | 216.00p | 217.00p | 214.00p | 215.50p | 126014 |
15/07/2024 | 215.50p | 217.00p | 214.00p | 216.00p | 234315 |
12/07/2024 | 214.50p | 216.17p | 210.00p | 215.50p | 301286 |
11/07/2024 | 215.00p | 226.00p | 213.00p | 226.00p | 189695 |
10/07/2024 | 216.50p | 218.00p | 213.21p | 216.00p | 587549 |
09/07/2024 | 214.00p | 217.40p | 213.84p | 216.50p | 1571154 |
08/07/2024 | 215.00p | 217.00p | 213.00p | 213.00p | 544772 |
05/07/2024 | 217.00p | 218.00p | 213.50p | 216.00p | 206378 |
04/07/2024 | 217.00p | 218.00p | 216.00p | 216.00p | 281295 |
03/07/2024 | 216.00p | 218.00p | 215.70p | 217.00p | 898966 |
02/07/2024 | 217.50p | 220.00p | 215.00p | 216.00p | 762333 |
01/07/2024 | 219.00p | 221.00p | 215.00p | 215.00p | 1332130 |
28/06/2024 | 219.00p | 221.00p | 217.00p | 218.00p | 295543 |
27/06/2024 | 221.50p | 223.00p | 217.20p | 219.00p | 203123 |
26/06/2024 | 222.00p | 223.00p | 220.00p | 221.50p | 284041 |
25/06/2024 | 227.00p | 228.00p | 221.00p | 222.00p | 170650 |
24/06/2024 | 228.00p | 233.00p | 226.00p | 227.00p | 133881 |
21/06/2024 | 223.00p | 230.00p | 221.00p | 225.00p | 275066 |
20/06/2024 | 223.00p | 225.00p | 221.00p | 223.00p | 238940 |
19/06/2024 | 223.00p | 223.40p | 221.00p | 223.00p | 176603 |
18/06/2024 | 224.50p | 228.00p | 221.00p | 223.00p | 82821 |
17/06/2024 | 226.50p | 228.00p | 208.00p | 208.00p | 229139 |
14/06/2024 | 229.00p | 230.00p | 221.35p | 227.00p | 1561314 |
13/06/2024 | 227.50p | 230.00p | 225.00p | 229.00p | 731035 |
12/06/2024 | 223.50p | 230.00p | 223.00p | 227.50p | 146159 |
11/06/2024 | 223.00p | 225.00p | 220.00p | 223.50p | 136797 |
10/06/2024 | 223.50p | 226.00p | 220.00p | 223.00p | 1352915 |
07/06/2024 | 223.50p | 226.00p | 221.00p | 223.50p | 126576 |
06/06/2024 | 223.50p | 226.00p | 221.00p | 223.50p | 91613 |
05/06/2024 | 223.50p | 227.00p | 221.00p | 222.00p | 374197 |
04/06/2024 | 223.00p | 224.00p | 219.00p | 219.00p | 2245581 |
03/06/2024 | 222.50p | 225.00p | 222.00p | 223.00p | 204498 |
31/05/2024 | 224.00p | 225.00p | 220.00p | 220.00p | 158162 |
30/05/2024 | 224.00p | 225.00p | 222.00p | 222.00p | 330301 |
29/05/2024 | 228.00p | 230.00p | 223.00p | 228.00p | 1548148 |
28/05/2024 | 228.00p | 230.00p | 226.00p | 228.00p | 281358 |
24/05/2024 | 228.00p | 230.00p | 226.00p | 228.00p | 140660 |
23/05/2024 | 227.00p | 230.00p | 225.00p | 228.00p | 427989 |
22/05/2024 | 226.50p | 228.40p | 225.00p | 227.00p | 201497 |
21/05/2024 | 228.50p | 230.00p | 225.00p | 226.00p | 543895 |
20/05/2024 | 233.00p | 234.00p | 227.00p | 228.00p | 4809682 |
17/05/2024 | 238.50p | 238.50p | 230.00p | 232.50p | 7978792 |
16/05/2024 | 238.00p | 240.00p | 229.54p | 237.00p | 7110591 |
15/05/2024 | 233.50p | 240.00p | 232.15p | 238.00p | 678146 |
14/05/2024 | 237.50p | 238.00p | 230.00p | 232.50p | 2092218 |
13/05/2024 | 243.00p | 244.00p | 237.00p | 237.00p | 917047 |
10/05/2024 | 236.50p | 245.00p | 235.00p | 243.00p | 5008606 |
09/05/2024 | 232.50p | 238.00p | 232.00p | 238.00p | 821153 |
08/05/2024 | 230.00p | 233.00p | 228.00p | 233.00p | 372548 |
07/05/2024 | 222.00p | 232.00p | 222.00p | 231.00p | 1761287 |
03/05/2024 | 220.00p | 224.00p | 219.00p | 224.00p | 370511 |
02/05/2024 | 214.00p | 223.00p | 213.10p | 223.00p | 2971486 |
01/05/2024 | 212.00p | 215.00p | 211.00p | 213.00p | 804650 |
30/04/2024 | 211.50p | 213.00p | 210.00p | 212.00p | 558945 |
29/04/2024 | 207.50p | 213.00p | 207.50p | 212.00p | 1058823 |
26/04/2024 | 207.00p | 208.00p | 202.00p | 208.00p | 1421143 |
25/04/2024 | 208.50p | 210.00p | 207.00p | 207.00p | 462099 |
24/04/2024 | 209.50p | 210.00p | 206.00p | 207.50p | 625225 |
23/04/2024 | 207.00p | 210.00p | 206.00p | 209.50p | 425558 |
22/04/2024 | 201.50p | 208.00p | 201.25p | 208.00p | 286289 |
19/04/2024 | 200.50p | 203.00p | 198.00p | 200.00p | 378514 |
18/04/2024 | 201.50p | 203.00p | 200.00p | 201.50p | 2038414 |
17/04/2024 | 193.50p | 201.90p | 192.25p | 200.00p | 999196 |
16/04/2024 | 192.50p | 195.00p | 190.00p | 195.00p | 155316 |
15/04/2024 | 190.50p | 195.00p | 189.92p | 193.00p | 437476 |
12/04/2024 | 190.00p | 193.00p | 188.13p | 191.00p | 136871 |
11/04/2024 | 191.00p | 192.00p | 188.00p | 190.00p | 157924 |
10/04/2024 | 186.50p | 192.67p | 185.00p | 192.00p | 240879 |
09/04/2024 | 185.50p | 188.00p | 181.50p | 185.00p | 161314 |
08/04/2024 | 183.50p | 186.00p | 183.00p | 186.00p | 171611 |
05/04/2024 | 183.00p | 187.52p | 181.00p | 183.50p | 435102 |
04/04/2024 | 181.00p | 186.40p | 180.00p | 184.00p | 365487 |
03/04/2024 | 181.00p | 182.00p | 180.00p | 182.00p | 258100 |
02/04/2024 | 182.00p | 184.00p | 180.00p | 181.00p | 213746 |
28/03/2024 | 185.00p | 187.00p | 181.88p | 182.00p | 144296 |
27/03/2024 | 186.00p | 187.00p | 185.00p | 186.00p | 1362915 |
26/03/2024 | 185.50p | 190.00p | 185.00p | 185.00p | 966537 |
25/03/2024 | 184.50p | 187.00p | 184.00p | 187.00p | 695943 |
22/03/2024 | 183.00p | 186.00p | 182.00p | 184.50p | 459029 |
21/03/2024 | 181.50p | 185.00p | 181.00p | 181.00p | 293130 |
20/03/2024 | 185.50p | 185.50p | 185.50p | 183.50p | 289041 |
19/03/2024 | 185.50p | 187.75p | 183.00p | 185.50p | 110207 |
18/03/2024 | 185.50p | 188.00p | 183.00p | 185.00p | 139509 |
15/03/2024 | 180.50p | 186.50p | 178.00p | 184.00p | 14277642 |
14/03/2024 | 181.00p | 183.00p | 179.60p | 180.50p | 537543 |
13/03/2024 | 181.50p | 183.00p | 180.00p | 180.00p | 774521 |
12/03/2024 | 181.00p | 183.00p | 179.00p | 182.00p | 268446 |
*Close Price adjusted for both dividends and splits