Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 356.70p | 358.80p | 354.90p | 355.35p | 5881851 |
23/12/2024 | 352.80p | 354.25p | 349.60p | 354.10p | 35190904 |
20/12/2024 | 352.05p | 355.35p | 348.35p | 352.90p | 50445556 |
19/12/2024 | 355.85p | 358.88p | 353.70p | 354.10p | 25350500 |
18/12/2024 | 363.00p | 455.34p | 360.25p | 362.30p | 28521058 |
17/12/2024 | 365.00p | 365.95p | 360.35p | 362.70p | 109565192 |
16/12/2024 | 373.00p | 374.60p | 366.30p | 367.75p | 23384904 |
13/12/2024 | 376.35p | 379.15p | 370.25p | 371.05p | 22833384 |
12/12/2024 | 389.00p | 390.75p | 376.90p | 377.90p | 22505328 |
11/12/2024 | 383.00p | 387.30p | 380.20p | 383.25p | 46102584 |
10/12/2024 | 387.00p | 389.42p | 383.20p | 385.90p | 23236212 |
09/12/2024 | 384.00p | 397.40p | 383.65p | 394.85p | 90614152 |
06/12/2024 | 376.30p | 381.65p | 375.70p | 378.00p | 33941184 |
05/12/2024 | 375.90p | 381.80p | 375.90p | 377.30p | 16483236 |
04/12/2024 | 380.35p | 383.60p | 377.15p | 378.20p | 46411448 |
03/12/2024 | 383.80p | 387.25p | 381.70p | 382.00p | 47276024 |
02/12/2024 | 376.35p | 381.55p | 374.60p | 377.05p | 16095191 |
29/11/2024 | 376.00p | 379.95p | 373.65p | 379.95p | 18553146 |
28/11/2024 | 376.60p | 379.29p | 373.68p | 373.75p | 15128332 |
27/11/2024 | 379.25p | 383.65p | 374.70p | 375.90p | 24026240 |
26/11/2024 | 383.35p | 386.74p | 378.35p | 378.75p | 23453464 |
25/11/2024 | 384.35p | 391.50p | 382.95p | 389.80p | 28202182 |
22/11/2024 | 383.00p | 383.63p | 376.35p | 380.80p | 15019649 |
21/11/2024 | 380.30p | 383.20p | 378.10p | 381.40p | 19499308 |
20/11/2024 | 380.90p | 383.65p | 379.50p | 380.70p | 22254126 |
19/11/2024 | 387.05p | 389.00p | 379.55p | 383.45p | 5950248 |
18/11/2024 | 382.50p | 385.25p | 378.85p | 383.45p | 94513488 |
15/11/2024 | 372.20p | 383.80p | 372.20p | 379.35p | 27550792 |
14/11/2024 | 371.80p | 376.59p | 368.85p | 374.70p | 22611480 |
13/11/2024 | 378.70p | 381.55p | 373.60p | 376.50p | 45395832 |
12/11/2024 | 383.60p | 385.20p | 374.96p | 376.45p | 31448892 |
11/11/2024 | 394.30p | 396.45p | 386.25p | 388.50p | 36968640 |
08/11/2024 | 413.30p | 414.65p | 391.90p | 394.80p | 40924064 |
07/11/2024 | 409.20p | 418.80p | 405.90p | 415.40p | 33607416 |
06/11/2024 | 406.35p | 415.10p | 393.75p | 401.25p | 34372528 |
05/11/2024 | 406.90p | 409.25p | 405.05p | 407.40p | 12122854 |
04/11/2024 | 409.40p | 411.95p | 406.90p | 406.90p | 11057418 |
01/11/2024 | 406.65p | 409.39p | 405.25p | 407.65p | 15448861 |
31/10/2024 | 407.00p | 409.90p | 402.85p | 406.30p | 19978704 |
30/10/2024 | 415.50p | 416.20p | 407.10p | 409.60p | 34944340 |
29/10/2024 | 406.15p | 414.05p | 401.10p | 404.60p | 27894370 |
28/10/2024 | 405.75p | 409.25p | 399.15p | 405.05p | 35134552 |
25/10/2024 | 398.60p | 496.12p | 397.00p | 404.20p | 16182772 |
24/10/2024 | 401.90p | 407.29p | 398.10p | 400.30p | 9591088 |
23/10/2024 | 404.30p | 407.00p | 399.85p | 400.30p | 16804872 |
22/10/2024 | 408.70p | 410.25p | 403.75p | 407.90p | 12368816 |
21/10/2024 | 410.80p | 416.30p | 406.90p | 406.90p | 15545996 |
18/10/2024 | 409.05p | 416.10p | 408.70p | 408.70p | 30403256 |
17/10/2024 | 401.30p | 409.45p | 399.00p | 403.20p | 22830464 |
16/10/2024 | 405.00p | 411.05p | 404.40p | 406.65p | 25185684 |
15/10/2024 | 416.45p | 416.70p | 403.05p | 403.55p | 30529100 |
14/10/2024 | 424.00p | 424.25p | 413.45p | 420.55p | 44133356 |
11/10/2024 | 421.85p | 426.60p | 419.70p | 424.25p | 20804160 |
10/10/2024 | 422.50p | 424.00p | 415.00p | 422.00p | 20347928 |
09/10/2024 | 421.70p | 423.10p | 414.55p | 420.90p | 17621076 |
08/10/2024 | 421.20p | 424.44p | 415.10p | 417.50p | 95894448 |
07/10/2024 | 433.45p | 438.80p | 432.60p | 437.50p | 20307480 |
04/10/2024 | 429.45p | 436.05p | 428.15p | 433.10p | 20056840 |
03/10/2024 | 432.30p | 433.40p | 427.00p | 429.30p | 18181694 |
02/10/2024 | 434.20p | 437.60p | 429.10p | 433.40p | 19979008 |
01/10/2024 | 427.80p | 433.30p | 423.85p | 429.10p | 23267460 |
30/09/2024 | 429.85p | 435.75p | 426.70p | 427.70p | 43582348 |
27/09/2024 | 426.60p | 428.60p | 420.80p | 427.05p | 38736564 |
26/09/2024 | 416.00p | 426.70p | 403.40p | 423.05p | 50919360 |
25/09/2024 | 400.45p | 405.45p | 399.85p | 403.35p | 29273794 |
24/09/2024 | 403.40p | 405.00p | 398.30p | 399.85p | 49707556 |
23/09/2024 | 378.70p | 385.50p | 376.45p | 384.85p | 48610764 |
20/09/2024 | 387.00p | 388.25p | 378.68p | 378.70p | 52352540 |
19/09/2024 | 391.35p | 399.35p | 377.70p | 379.85p | 16003457 |
18/09/2024 | 378.55p | 381.07p | 376.20p | 379.85p | 31145900 |
17/09/2024 | 380.00p | 383.30p | 378.15p | 379.30p | 22965712 |
16/09/2024 | 375.90p | 380.40p | 373.00p | 377.70p | 18577252 |
13/09/2024 | 374.45p | 379.30p | 373.75p | 377.35p | 16819520 |
12/09/2024 | 371.60p | 378.00p | 369.35p | 372.65p | 65545488 |
11/09/2024 | 370.00p | 371.85p | 360.70p | 362.80p | 46225104 |
10/09/2024 | 369.80p | 371.95p | 362.55p | 363.45p | 91648168 |
09/09/2024 | 371.20p | 373.85p | 369.20p | 370.05p | 14248875 |
06/09/2024 | 378.00p | 379.35p | 366.15p | 367.10p | 26379668 |
05/09/2024 | 378.30p | 383.35p | 376.40p | 379.35p | 69956296 |
04/09/2024 | 380.00p | 384.35p | 377.95p | 380.80p | 23711414 |
03/09/2024 | 397.00p | 399.10p | 380.60p | 384.75p | 141808336 |
02/09/2024 | 399.70p | 401.75p | 394.30p | 399.70p | 46850308 |
30/08/2024 | 402.00p | 406.95p | 399.91p | 400.80p | 19266876 |
29/08/2024 | 401.00p | 405.65p | 398.40p | 400.10p | 19773448 |
28/08/2024 | 409.25p | 410.95p | 402.10p | 404.55p | 14581212 |
27/08/2024 | 414.00p | 414.50p | 409.20p | 410.50p | 13418115 |
23/08/2024 | 406.40p | 412.11p | 406.40p | 411.10p | 21274140 |
22/08/2024 | 410.75p | 413.10p | 404.30p | 405.30p | 75812376 |
21/08/2024 | 414.25p | 419.19p | 410.70p | 413.30p | 39874352 |
20/08/2024 | 415.30p | 416.50p | 410.20p | 410.20p | 25558536 |
19/08/2024 | 404.00p | 414.95p | 403.55p | 403.85p | 16136449 |
16/08/2024 | 410.00p | 412.55p | 401.60p | 403.85p | 37261440 |
15/08/2024 | 405.40p | 412.25p | 403.67p | 408.50p | 147564992 |
14/08/2024 | 405.00p | 407.35p | 401.55p | 403.20p | 15661114 |
13/08/2024 | 410.00p | 411.60p | 403.05p | 405.40p | 16817192 |
12/08/2024 | 406.35p | 411.92p | 405.10p | 410.25p | 24548066 |
09/08/2024 | 409.95p | 415.19p | 405.10p | 405.10p | 20030928 |
08/08/2024 | 396.70p | 404.12p | 391.34p | 403.20p | 15784315 |
07/08/2024 | 385.00p | 407.32p | 384.30p | 404.20p | 30210680 |
06/08/2024 | 397.70p | 398.95p | 386.25p | 393.15p | 60309536 |
05/08/2024 | 391.00p | 392.58p | 380.35p | 391.70p | 74860976 |
02/08/2024 | 411.05p | 420.30p | 401.35p | 405.05p | 30319946 |
01/08/2024 | 433.00p | 433.85p | 415.05p | 415.20p | 26964796 |
31/07/2024 | 423.75p | 433.37p | 423.75p | 429.80p | 30545146 |
30/07/2024 | 422.45p | 426.99p | 413.89p | 416.60p | 35968656 |
29/07/2024 | 435.65p | 437.45p | 426.45p | 427.45p | 61412244 |
26/07/2024 | 434.65p | 438.42p | 432.60p | 433.60p | 10683006 |
25/07/2024 | 424.85p | 432.70p | 422.75p | 432.30p | 16951952 |
24/07/2024 | 430.65p | 439.29p | 429.55p | 433.35p | 11607578 |
23/07/2024 | 440.00p | 440.00p | 432.10p | 433.40p | 45558288 |
22/07/2024 | 443.35p | 446.32p | 442.05p | 443.35p | 16497641 |
19/07/2024 | 444.90p | 461.30p | 440.00p | 441.95p | 31017532 |
18/07/2024 | 461.50p | 465.00p | 447.50p | 450.90p | 25821358 |
17/07/2024 | 456.00p | 462.90p | 451.45p | 458.50p | 14047465 |
16/07/2024 | 467.65p | 474.15p | 452.95p | 458.55p | 20196472 |
15/07/2024 | 477.70p | 481.25p | 466.10p | 471.30p | 22877012 |
12/07/2024 | 481.15p | 481.95p | 473.50p | 478.35p | 19190868 |
11/07/2024 | 480.60p | 483.10p | 474.70p | 478.80p | 16332402 |
10/07/2024 | 475.15p | 481.79p | 471.60p | 479.00p | 13114616 |
09/07/2024 | 481.40p | 485.95p | 474.25p | 476.05p | 104068232 |
08/07/2024 | 479.05p | 483.20p | 476.15p | 479.35p | 25768736 |
05/07/2024 | 484.00p | 489.30p | 477.90p | 483.05p | 38925916 |
04/07/2024 | 479.15p | 483.30p | 474.10p | 480.80p | 17149948 |
03/07/2024 | 474.45p | 480.85p | 472.20p | 477.00p | 57678728 |
02/07/2024 | 458.30p | 467.30p | 456.00p | 466.25p | 26290408 |
01/07/2024 | 454.60p | 465.70p | 448.35p | 461.70p | 30479048 |
28/06/2024 | 454.15p | 458.55p | 451.10p | 451.10p | 24880552 |
27/06/2024 | 450.95p | 456.95p | 448.15p | 452.75p | 17224230 |
26/06/2024 | 460.00p | 465.00p | 453.90p | 454.20p | 25744124 |
25/06/2024 | 459.90p | 462.50p | 453.35p | 454.50p | 21869488 |
24/06/2024 | 453.70p | 466.75p | 451.25p | 459.50p | 44939864 |
21/06/2024 | 462.90p | 478.95p | 454.70p | 454.70p | 73945744 |
20/06/2024 | 456.60p | 466.00p | 453.40p | 463.95p | 26619420 |
19/06/2024 | 455.65p | 460.30p | 452.85p | 456.15p | 30790852 |
18/06/2024 | 455.90p | 459.26p | 447.40p | 453.45p | 25514480 |
17/06/2024 | 451.45p | 454.10p | 446.15p | 448.35p | 17968292 |
14/06/2024 | 460.75p | 460.75p | 450.55p | 454.55p | 15873054 |
13/06/2024 | 460.10p | 462.84p | 455.55p | 460.15p | 21125160 |
12/06/2024 | 467.90p | 470.35p | 462.75p | 462.90p | 39051948 |
11/06/2024 | 474.50p | 478.90p | 458.40p | 465.55p | 46321636 |
10/06/2024 | 467.30p | 476.20p | 466.20p | 475.80p | 12244855 |
07/06/2024 | 475.85p | 480.10p | 466.25p | 469.75p | 26377780 |
06/06/2024 | 472.10p | 477.85p | 467.20p | 477.20p | 22805864 |
05/06/2024 | 468.50p | 471.35p | 464.90p | 470.05p | 26652428 |
04/06/2024 | 479.95p | 479.95p | 467.20p | 468.40p | 31631252 |
03/06/2024 | 485.35p | 486.80p | 476.65p | 481.50p | 17133204 |
31/05/2024 | 484.10p | 485.40p | 479.60p | 480.75p | 83931936 |
30/05/2024 | 473.90p | 486.15p | 470.90p | 481.90p | 39732520 |
29/05/2024 | 487.60p | 491.95p | 479.75p | 483.25p | 20500012 |
28/05/2024 | 487.65p | 492.15p | 481.00p | 489.00p | 54866328 |
24/05/2024 | 479.65p | 486.40p | 476.65p | 483.95p | 10285180 |
23/05/2024 | 481.00p | 488.61p | 476.60p | 483.45p | 20297224 |
22/05/2024 | 495.55p | 502.90p | 479.15p | 483.00p | 56765944 |
21/05/2024 | 499.00p | 504.60p | 496.25p | 499.90p | 27143542 |
20/05/2024 | 500.00p | 506.72p | 498.40p | 501.50p | 25402828 |
17/05/2024 | 495.00p | 498.45p | 487.55p | 497.00p | 43336092 |
16/05/2024 | 489.65p | 495.00p | 484.95p | 493.00p | 27702758 |
15/05/2024 | 494.55p | 498.90p | 485.55p | 487.90p | 25350276 |
14/05/2024 | 476.40p | 492.50p | 475.15p | 492.50p | 87784952 |
13/05/2024 | 474.75p | 478.90p | 472.70p | 475.40p | 33668016 |
10/05/2024 | 468.20p | 479.65p | 460.75p | 476.00p | 35804836 |
09/05/2024 | 462.10p | 466.75p | 457.90p | 463.55p | 25239486 |
08/05/2024 | 466.50p | 467.01p | 457.45p | 460.70p | 67564592 |
07/05/2024 | 460.00p | 469.05p | 459.40p | 467.95p | 26561896 |
03/05/2024 | 451.15p | 461.50p | 448.40p | 455.00p | 25912789 |
02/05/2024 | 464.40p | 469.30p | 453.05p | 458.70p | 46263856 |
01/05/2024 | 473.60p | 475.95p | 465.10p | 466.50p | 9719320 |
30/04/2024 | 473.45p | 476.30p | 466.65p | 467.70p | 43074828 |
29/04/2024 | 474.10p | 476.20p | 469.40p | 473.45p | 17946696 |
26/04/2024 | 474.35p | 477.20p | 468.85p | 469.50p | 19429024 |
25/04/2024 | 478.00p | 479.60p | 464.75p | 468.60p | 33495786 |
24/04/2024 | 475.00p | 479.55p | 471.85p | 474.10p | 50087448 |
23/04/2024 | 472.85p | 472.87p | 463.40p | 468.50p | 18184296 |
22/04/2024 | 473.95p | 482.00p | 472.45p | 474.90p | 41744952 |
19/04/2024 | 473.80p | 478.63p | 467.90p | 474.30p | 56067956 |
18/04/2024 | 474.10p | 475.06p | 470.00p | 475.00p | 46271768 |
17/04/2024 | 464.95p | 480.64p | 464.85p | 472.85p | 25105680 |
16/04/2024 | 472.70p | 475.30p | 463.90p | 466.60p | 29047092 |
15/04/2024 | 487.10p | 489.16p | 476.60p | 481.65p | 18206722 |
12/04/2024 | 467.90p | 488.20p | 467.90p | 485.70p | 37098752 |
11/04/2024 | 467.10p | 470.15p | 459.60p | 462.15p | 20913044 |
10/04/2024 | 476.25p | 478.30p | 462.65p | 468.00p | 63803692 |
09/04/2024 | 467.00p | 476.20p | 466.10p | 473.00p | 57923728 |
08/04/2024 | 458.15p | 469.10p | 457.95p | 466.80p | 16730249 |
05/04/2024 | 457.90p | 464.20p | 455.70p | 458.10p | 18067720 |
04/04/2024 | 460.20p | 466.95p | 459.85p | 463.55p | 21495160 |
03/04/2024 | 447.30p | 458.35p | 444.25p | 458.30p | 49366720 |
02/04/2024 | 442.30p | 449.85p | 441.15p | 448.40p | 28982908 |
28/03/2024 | 433.60p | 437.20p | 431.23p | 435.30p | 23701416 |
27/03/2024 | 423.50p | 428.75p | 420.25p | 428.75p | 12490509 |
26/03/2024 | 419.50p | 428.05p | 418.00p | 423.95p | 12386535 |
25/03/2024 | 426.65p | 429.72p | 423.60p | 423.60p | 21270300 |
22/03/2024 | 424.20p | 434.45p | 423.10p | 428.85p | 25138712 |
21/03/2024 | 428.10p | 433.00p | 426.70p | 428.00p | 39005376 |
20/03/2024 | 421.25p | 421.25p | 418.60p | 416.20p | 15246443 |
19/03/2024 | 421.25p | 423.55p | 413.39p | 418.60p | 41500444 |
18/03/2024 | 424.15p | 428.30p | 422.60p | 422.60p | 20879580 |
15/03/2024 | 423.75p | 428.08p | 419.90p | 425.20p | 77867960 |
14/03/2024 | 420.00p | 422.20p | 415.85p | 417.25p | 31405708 |
13/03/2024 | 405.85p | 422.20p | 402.80p | 419.20p | 73966584 |
*Close Price adjusted for both dividends and splits