Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 389.00p | 394.00p | 372.00p | 392.00p | 73923 |
23/12/2024 | 381.00p | 384.00p | 370.00p | 382.00p | 66699 |
20/12/2024 | 376.00p | 381.00p | 371.00p | 381.00p | 175557 |
19/12/2024 | 378.00p | 387.40p | 350.00p | 382.00p | 62074 |
18/12/2024 | 377.00p | 383.00p | 368.00p | 375.00p | 125689 |
17/12/2024 | 375.00p | 377.00p | 369.00p | 375.00p | 61160 |
16/12/2024 | 369.00p | 378.00p | 361.00p | 377.00p | 72076 |
13/12/2024 | 369.00p | 370.55p | 365.00p | 370.00p | 98630 |
12/12/2024 | 361.00p | 375.00p | 361.00p | 368.00p | 110686 |
11/12/2024 | 379.00p | 379.00p | 361.00p | 370.00p | 144501 |
10/12/2024 | 385.00p | 385.00p | 367.00p | 372.00p | 182203 |
09/12/2024 | 378.00p | 383.00p | 371.00p | 376.00p | 111599 |
06/12/2024 | 384.00p | 389.00p | 376.00p | 378.00p | 161372 |
05/12/2024 | 381.00p | 390.00p | 371.00p | 385.00p | 272867 |
04/12/2024 | 385.00p | 385.00p | 375.00p | 378.00p | 122758 |
03/12/2024 | 382.00p | 384.00p | 373.00p | 376.00p | 211170 |
02/12/2024 | 377.00p | 381.00p | 371.00p | 379.00p | 112074 |
29/11/2024 | 376.00p | 384.00p | 371.00p | 378.00p | 206759 |
28/11/2024 | 377.00p | 379.00p | 365.00p | 378.00p | 71904 |
27/11/2024 | 370.00p | 383.00p | 365.00p | 370.00p | 87667 |
26/11/2024 | 382.00p | 397.00p | 373.00p | 379.00p | 85338 |
25/11/2024 | 380.00p | 390.00p | 373.00p | 388.00p | 248809 |
22/11/2024 | 370.00p | 379.00p | 366.00p | 379.00p | 92169 |
21/11/2024 | 371.00p | 379.00p | 362.00p | 369.00p | 148834 |
20/11/2024 | 377.00p | 385.00p | 367.55p | 374.00p | 144930 |
19/11/2024 | 384.00p | 387.00p | 372.00p | 377.00p | 59516 |
18/11/2024 | 382.00p | 387.00p | 374.00p | 380.00p | 68964 |
15/11/2024 | 371.00p | 386.00p | 371.00p | 384.00p | 96226 |
14/11/2024 | 374.00p | 387.00p | 372.00p | 377.00p | 68642 |
13/11/2024 | 378.00p | 386.00p | 372.00p | 377.00p | 89253 |
12/11/2024 | 387.00p | 387.00p | 373.00p | 376.00p | 129260 |
11/11/2024 | 383.00p | 388.00p | 376.00p | 382.00p | 94648 |
08/11/2024 | 381.00p | 392.00p | 374.00p | 379.00p | 199669 |
07/11/2024 | 386.00p | 390.00p | 381.00p | 381.00p | 494073 |
06/11/2024 | 399.00p | 405.00p | 393.00p | 396.00p | 222235 |
05/11/2024 | 398.00p | 398.00p | 388.00p | 396.00p | 209375 |
04/11/2024 | 391.00p | 397.00p | 390.00p | 390.00p | 171201 |
01/11/2024 | 397.00p | 397.00p | 384.00p | 392.00p | 539213 |
31/10/2024 | 390.00p | 391.00p | 380.00p | 388.00p | 536336 |
30/10/2024 | 380.00p | 388.62p | 371.00p | 387.00p | 706038 |
29/10/2024 | 371.00p | 378.00p | 366.00p | 378.00p | 326232 |
28/10/2024 | 368.00p | 375.00p | 366.00p | 371.00p | 253270 |
25/10/2024 | 367.00p | 372.00p | 361.00p | 367.00p | 428740 |
24/10/2024 | 361.00p | 374.00p | 360.00p | 364.00p | 450747 |
23/10/2024 | 370.00p | 379.00p | 362.00p | 364.00p | 155009 |
22/10/2024 | 367.00p | 375.14p | 361.82p | 371.00p | 257734 |
21/10/2024 | 374.00p | 374.00p | 361.00p | 370.00p | 196852 |
18/10/2024 | 366.00p | 370.00p | 360.00p | 370.00p | 180042 |
17/10/2024 | 357.00p | 375.00p | 356.00p | 367.00p | 430112 |
16/10/2024 | 353.00p | 366.00p | 352.00p | 363.00p | 308221 |
15/10/2024 | 337.00p | 360.00p | 334.00p | 356.00p | 468993 |
14/10/2024 | 329.00p | 342.00p | 323.00p | 334.00p | 259976 |
11/10/2024 | 317.00p | 329.00p | 309.00p | 326.00p | 214323 |
10/10/2024 | 315.00p | 320.00p | 310.00p | 318.00p | 132284 |
09/10/2024 | 324.00p | 327.00p | 316.00p | 317.00p | 160762 |
08/10/2024 | 326.00p | 332.00p | 314.00p | 322.00p | 258213 |
07/10/2024 | 330.00p | 332.00p | 322.00p | 323.00p | 198473 |
04/10/2024 | 329.00p | 330.00p | 319.00p | 327.00p | 235397 |
03/10/2024 | 312.00p | 331.00p | 307.26p | 325.00p | 702223 |
02/10/2024 | 308.00p | 314.00p | 299.84p | 300.00p | 183106 |
01/10/2024 | 311.00p | 315.00p | 305.00p | 306.00p | 149701 |
01/10/2024 | 311.00p | 315.00p | 305.00p | 306.00p | 149701 |
30/09/2024 | 300.00p | 312.00p | 300.00p | 308.00p | 284398 |
27/09/2024 | 300.00p | 306.00p | 300.00p | 303.00p | 75206 |
26/09/2024 | 305.00p | 307.00p | 300.00p | 305.00p | 59777 |
25/09/2024 | 295.00p | 307.00p | 295.00p | 303.00p | 172330 |
24/09/2024 | 302.00p | 303.00p | 298.00p | 301.00p | 76138 |
23/09/2024 | 295.00p | 304.52p | 292.00p | 296.00p | 201625 |
20/09/2024 | 278.00p | 295.00p | 276.00p | 290.00p | 129293 |
19/09/2024 | 288.00p | 293.00p | 264.00p | 282.00p | 362688 |
18/09/2024 | 291.00p | 296.00p | 288.00p | 291.00p | 49106 |
17/09/2024 | 290.00p | 296.00p | 284.00p | 290.00p | 95538 |
16/09/2024 | 290.00p | 290.00p | 284.52p | 289.00p | 171452 |
13/09/2024 | 292.00p | 296.00p | 285.00p | 289.00p | 152535 |
12/09/2024 | 282.00p | 296.00p | 282.00p | 292.00p | 137226 |
11/09/2024 | 290.00p | 293.00p | 288.00p | 289.00p | 35217 |
10/09/2024 | 292.00p | 299.00p | 281.00p | 288.00p | 210947 |
09/09/2024 | 288.00p | 294.00p | 286.00p | 294.00p | 158349 |
06/09/2024 | 287.00p | 297.00p | 287.00p | 291.00p | 70566 |
05/09/2024 | 296.00p | 302.00p | 288.00p | 288.00p | 92556 |
04/09/2024 | 293.00p | 299.00p | 288.00p | 293.00p | 197474 |
03/09/2024 | 303.00p | 305.00p | 293.00p | 293.00p | 121094 |
02/09/2024 | 296.00p | 302.85p | 293.00p | 299.00p | 68243 |
30/08/2024 | 292.00p | 306.00p | 292.00p | 300.00p | 95460 |
29/08/2024 | 295.00p | 296.00p | 285.00p | 296.00p | 53801 |
28/08/2024 | 295.00p | 300.00p | 287.00p | 289.00p | 129584 |
27/08/2024 | 295.00p | 305.00p | 293.00p | 294.00p | 109264 |
23/08/2024 | 294.00p | 298.17p | 293.00p | 297.00p | 49427 |
22/08/2024 | 297.00p | 300.00p | 294.00p | 295.00p | 62709 |
21/08/2024 | 301.00p | 302.00p | 295.00p | 301.00p | 88999 |
20/08/2024 | 295.00p | 306.00p | 294.00p | 301.00p | 77146 |
19/08/2024 | 297.00p | 304.00p | 294.00p | 300.00p | 63485 |
16/08/2024 | 295.00p | 307.60p | 294.00p | 294.00p | 144529 |
15/08/2024 | 292.00p | 302.00p | 287.70p | 301.00p | 77152 |
14/08/2024 | 293.00p | 299.00p | 288.30p | 291.00p | 87400 |
13/08/2024 | 292.00p | 296.00p | 290.00p | 292.00p | 61259 |
12/08/2024 | 297.00p | 305.00p | 293.00p | 296.00p | 79873 |
09/08/2024 | 296.00p | 303.00p | 293.00p | 303.00p | 80387 |
08/08/2024 | 300.00p | 302.00p | 295.00p | 296.00p | 30991 |
07/08/2024 | 298.00p | 305.00p | 285.00p | 301.00p | 123671 |
06/08/2024 | 286.00p | 298.00p | 285.00p | 295.00p | 97467 |
05/08/2024 | 298.00p | 306.00p | 280.56p | 286.00p | 245584 |
02/08/2024 | 315.00p | 315.00p | 298.42p | 305.00p | 111646 |
01/08/2024 | 307.00p | 317.00p | 301.00p | 309.00p | 84141 |
31/07/2024 | 308.00p | 320.00p | 302.54p | 307.00p | 95868 |
30/07/2024 | 309.00p | 319.00p | 297.90p | 314.00p | 113350 |
29/07/2024 | 309.00p | 314.00p | 299.00p | 299.00p | 251314 |
26/07/2024 | 302.00p | 316.00p | 302.00p | 314.00p | 78190 |
25/07/2024 | 296.00p | 307.00p | 292.00p | 307.00p | 148272 |
24/07/2024 | 297.00p | 305.00p | 291.15p | 296.00p | 146764 |
23/07/2024 | 304.00p | 310.00p | 299.00p | 299.00p | 114400 |
22/07/2024 | 310.00p | 310.00p | 302.00p | 305.00p | 107671 |
19/07/2024 | 310.00p | 310.00p | 301.00p | 304.00p | 123974 |
18/07/2024 | 304.00p | 308.20p | 298.00p | 305.00p | 220656 |
17/07/2024 | 302.00p | 307.00p | 299.00p | 306.00p | 114965 |
16/07/2024 | 307.00p | 310.00p | 302.00p | 306.00p | 192783 |
15/07/2024 | 307.00p | 310.00p | 298.68p | 303.00p | 254483 |
12/07/2024 | 296.00p | 309.00p | 296.00p | 307.00p | 586132 |
11/07/2024 | 281.00p | 296.00p | 276.00p | 296.00p | 675212 |
10/07/2024 | 278.00p | 281.00p | 266.00p | 272.00p | 233295 |
09/07/2024 | 267.00p | 275.00p | 266.00p | 271.00p | 274126 |
08/07/2024 | 259.00p | 279.00p | 258.00p | 267.00p | 283831 |
05/07/2024 | 254.00p | 268.00p | 253.00p | 267.00p | 184647 |
04/07/2024 | 248.00p | 254.00p | 243.00p | 253.00p | 77205 |
03/07/2024 | 247.00p | 255.00p | 240.00p | 248.00p | 134954 |
02/07/2024 | 244.00p | 249.00p | 241.00p | 249.00p | 212519 |
01/07/2024 | 240.00p | 245.00p | 238.75p | 244.00p | 111544 |
28/06/2024 | 242.00p | 245.00p | 236.00p | 239.00p | 102569 |
27/06/2024 | 239.00p | 247.00p | 236.27p | 240.00p | 203674 |
26/06/2024 | 245.00p | 245.00p | 237.00p | 239.00p | 100556 |
25/06/2024 | 244.00p | 248.00p | 242.00p | 242.00p | 113246 |
24/06/2024 | 246.00p | 247.00p | 241.00p | 244.00p | 156367 |
21/06/2024 | 244.00p | 248.00p | 237.00p | 243.00p | 216456 |
20/06/2024 | 233.00p | 242.77p | 233.00p | 240.00p | 282604 |
19/06/2024 | 233.00p | 237.00p | 233.00p | 233.00p | 81550 |
18/06/2024 | 234.00p | 236.00p | 231.00p | 234.00p | 172878 |
17/06/2024 | 234.00p | 236.00p | 232.00p | 233.00p | 183693 |
14/06/2024 | 236.00p | 237.00p | 230.00p | 236.00p | 261528 |
13/06/2024 | 234.00p | 235.00p | 231.00p | 231.00p | 1088768 |
12/06/2024 | 238.00p | 240.00p | 233.43p | 235.00p | 459487 |
11/06/2024 | 256.00p | 256.00p | 234.00p | 238.00p | 202883 |
10/06/2024 | 251.00p | 257.00p | 247.76p | 248.00p | 206305 |
07/06/2024 | 252.00p | 260.00p | 249.00p | 252.00p | 58646 |
06/06/2024 | 254.00p | 260.00p | 249.00p | 253.00p | 174210 |
05/06/2024 | 261.00p | 261.00p | 249.00p | 250.00p | 110230 |
04/06/2024 | 261.00p | 267.00p | 257.50p | 258.00p | 90638 |
03/06/2024 | 272.00p | 274.00p | 262.00p | 263.00p | 140315 |
31/05/2024 | 265.00p | 271.00p | 262.28p | 267.00p | 185320 |
30/05/2024 | 250.00p | 262.00p | 250.00p | 259.00p | 252821 |
29/05/2024 | 265.00p | 270.00p | 250.60p | 256.00p | 361537 |
28/05/2024 | 271.00p | 275.00p | 265.00p | 265.00p | 156534 |
24/05/2024 | 274.00p | 278.00p | 269.00p | 273.00p | 193095 |
23/05/2024 | 272.00p | 279.00p | 264.00p | 275.00p | 143502 |
22/05/2024 | 272.00p | 275.00p | 268.00p | 272.00p | 118568 |
21/05/2024 | 269.00p | 272.00p | 264.00p | 272.00p | 532715 |
20/05/2024 | 264.00p | 270.00p | 264.00p | 265.00p | 167483 |
17/05/2024 | 269.00p | 270.00p | 261.36p | 268.00p | 106662 |
16/05/2024 | 258.00p | 267.00p | 256.00p | 265.00p | 158661 |
15/05/2024 | 257.00p | 266.00p | 257.00p | 262.00p | 239669 |
14/05/2024 | 259.00p | 267.00p | 254.00p | 261.00p | 1052306 |
13/05/2024 | 253.00p | 265.00p | 253.00p | 262.00p | 182872 |
10/05/2024 | 257.00p | 262.00p | 257.00p | 259.00p | 140367 |
09/05/2024 | 261.00p | 261.00p | 255.00p | 261.00p | 211965 |
08/05/2024 | 252.00p | 259.00p | 252.00p | 255.00p | 119792 |
07/05/2024 | 255.00p | 258.00p | 252.00p | 255.00p | 209878 |
03/05/2024 | 252.00p | 259.00p | 252.00p | 254.00p | 177298 |
02/05/2024 | 240.00p | 259.00p | 240.00p | 254.00p | 298233 |
01/05/2024 | 241.00p | 245.00p | 238.00p | 242.00p | 143423 |
30/04/2024 | 242.00p | 245.00p | 238.00p | 241.00p | 131631 |
29/04/2024 | 247.00p | 251.00p | 243.64p | 245.00p | 116407 |
26/04/2024 | 243.00p | 247.95p | 242.00p | 247.00p | 445955 |
25/04/2024 | 243.00p | 248.00p | 239.00p | 242.00p | 637647 |
24/04/2024 | 245.00p | 249.00p | 244.00p | 244.00p | 90019 |
23/04/2024 | 240.00p | 248.00p | 239.06p | 248.00p | 111803 |
22/04/2024 | 239.00p | 245.00p | 239.00p | 239.00p | 106664 |
19/04/2024 | 238.00p | 244.00p | 235.34p | 244.00p | 67942 |
18/04/2024 | 241.00p | 243.00p | 239.00p | 239.00p | 55832 |
17/04/2024 | 238.00p | 243.00p | 235.92p | 241.00p | 89954 |
16/04/2024 | 238.00p | 242.00p | 233.32p | 240.00p | 134627 |
15/04/2024 | 243.00p | 247.00p | 240.00p | 240.00p | 166262 |
12/04/2024 | 240.00p | 246.00p | 240.00p | 244.00p | 86964 |
11/04/2024 | 248.00p | 248.00p | 240.00p | 240.00p | 46828 |
10/04/2024 | 246.00p | 249.00p | 240.00p | 244.00p | 125237 |
09/04/2024 | 242.00p | 249.68p | 237.00p | 246.00p | 315161 |
08/04/2024 | 233.00p | 240.38p | 232.80p | 240.00p | 211168 |
05/04/2024 | 236.00p | 241.00p | 231.60p | 234.00p | 121553 |
04/04/2024 | 242.00p | 242.00p | 232.27p | 234.00p | 192793 |
03/04/2024 | 240.00p | 240.00p | 232.05p | 239.00p | 1170638 |
02/04/2024 | 238.00p | 243.00p | 235.00p | 240.00p | 246311 |
28/03/2024 | 248.00p | 248.50p | 238.89p | 240.00p | 126392 |
27/03/2024 | 251.00p | 254.50p | 240.50p | 244.00p | 329642 |
26/03/2024 | 260.00p | 269.50p | 250.00p | 252.00p | 140381 |
25/03/2024 | 270.50p | 270.50p | 259.00p | 261.00p | 121325 |
22/03/2024 | 267.00p | 273.50p | 265.50p | 268.00p | 54958 |
21/03/2024 | 272.50p | 275.00p | 270.00p | 273.00p | 120005 |
20/03/2024 | 269.00p | 270.00p | 269.00p | 271.00p | 85199 |
19/03/2024 | 269.00p | 270.00p | 265.00p | 270.00p | 144207 |
18/03/2024 | 267.00p | 270.00p | 265.15p | 265.50p | 92193 |
15/03/2024 | 264.50p | 270.50p | 260.00p | 270.50p | 233113 |
14/03/2024 | 262.00p | 262.50p | 256.50p | 261.50p | 99700 |
*Close Price adjusted for both dividends and splits