Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 304.00p | 324.00p | 304.00p | 319.00p | 95570 |
23/12/2024 | 325.00p | 325.00p | 309.50p | 315.50p | 151702 |
20/12/2024 | 307.00p | 314.50p | 305.00p | 314.50p | 724064 |
19/12/2024 | 325.00p | 325.00p | 307.50p | 307.50p | 525393 |
18/12/2024 | 314.50p | 320.00p | 314.50p | 316.50p | 164387 |
17/12/2024 | 318.00p | 320.50p | 311.35p | 315.50p | 527591 |
16/12/2024 | 320.00p | 323.00p | 316.39p | 321.00p | 336675 |
13/12/2024 | 325.00p | 325.00p | 317.00p | 320.00p | 143885 |
12/12/2024 | 310.00p | 324.00p | 310.00p | 320.00p | 222658 |
11/12/2024 | 299.50p | 321.50p | 295.50p | 321.50p | 775439 |
10/12/2024 | 305.00p | 314.24p | 302.50p | 302.50p | 389408 |
09/12/2024 | 320.00p | 324.50p | 306.50p | 309.50p | 304182 |
06/12/2024 | 325.00p | 325.00p | 311.50p | 318.50p | 372565 |
05/12/2024 | 329.00p | 329.00p | 309.50p | 310.00p | 525530 |
04/12/2024 | 328.00p | 332.67p | 326.48p | 331.50p | 314140 |
03/12/2024 | 320.00p | 327.50p | 310.03p | 325.00p | 358581 |
02/12/2024 | 310.00p | 316.50p | 305.50p | 314.00p | 357390 |
29/11/2024 | 335.00p | 335.00p | 314.50p | 315.50p | 247446 |
28/11/2024 | 310.00p | 323.00p | 310.00p | 321.00p | 490432 |
27/11/2024 | 317.00p | 324.50p | 313.00p | 314.50p | 347123 |
26/11/2024 | 326.00p | 328.40p | 314.50p | 317.00p | 276913 |
25/11/2024 | 324.50p | 327.50p | 317.00p | 326.00p | 772849 |
22/11/2024 | 322.00p | 334.00p | 318.00p | 320.00p | 471553 |
21/11/2024 | 322.50p | 328.50p | 318.50p | 327.50p | 265006 |
20/11/2024 | 330.00p | 337.30p | 305.00p | 319.50p | 907942 |
19/11/2024 | 340.00p | 340.00p | 323.00p | 330.50p | 234700 |
18/11/2024 | 330.00p | 344.50p | 324.50p | 328.50p | 178473 |
15/11/2024 | 333.00p | 339.50p | 327.00p | 329.00p | 285682 |
14/11/2024 | 331.00p | 344.50p | 325.00p | 333.00p | 170871 |
13/11/2024 | 337.00p | 344.50p | 327.49p | 330.00p | 304041 |
12/11/2024 | 345.00p | 345.00p | 331.00p | 337.00p | 335207 |
11/11/2024 | 342.00p | 342.00p | 328.50p | 338.00p | 294788 |
08/11/2024 | 326.50p | 328.52p | 317.00p | 327.00p | 418368 |
07/11/2024 | 324.50p | 336.00p | 324.50p | 328.00p | 370172 |
06/11/2024 | 333.50p | 345.50p | 325.50p | 325.50p | 700283 |
05/11/2024 | 337.00p | 337.50p | 319.91p | 329.00p | 797551 |
04/11/2024 | 340.00p | 340.00p | 329.00p | 331.00p | 343962 |
01/11/2024 | 335.00p | 343.50p | 335.00p | 336.50p | 429206 |
31/10/2024 | 352.00p | 364.50p | 337.00p | 340.00p | 928136 |
30/10/2024 | 365.00p | 378.50p | 337.75p | 358.50p | 1523435 |
29/10/2024 | 395.00p | 398.50p | 366.00p | 366.00p | 1342332 |
28/10/2024 | 417.00p | 421.00p | 398.50p | 398.50p | 853173 |
25/10/2024 | 401.50p | 419.00p | 396.50p | 417.00p | 528144 |
24/10/2024 | 410.50p | 410.50p | 390.50p | 393.00p | 135118 |
23/10/2024 | 394.50p | 402.00p | 393.00p | 393.00p | 223002 |
22/10/2024 | 415.00p | 415.00p | 395.50p | 400.50p | 327478 |
21/10/2024 | 405.00p | 417.50p | 399.00p | 401.00p | 335505 |
18/10/2024 | 409.00p | 414.00p | 395.50p | 406.50p | 415717 |
17/10/2024 | 403.50p | 409.00p | 399.00p | 402.50p | 359390 |
16/10/2024 | 383.00p | 400.00p | 383.00p | 399.00p | 394914 |
15/10/2024 | 390.50p | 398.50p | 388.00p | 393.00p | 407888 |
14/10/2024 | 382.50p | 401.50p | 382.50p | 391.00p | 187256 |
11/10/2024 | 382.50p | 394.50p | 382.50p | 388.50p | 176620 |
10/10/2024 | 386.00p | 394.50p | 385.00p | 391.50p | 585247 |
09/10/2024 | 386.50p | 393.00p | 383.50p | 393.00p | 402384 |
08/10/2024 | 387.00p | 395.82p | 382.50p | 385.50p | 826740 |
07/10/2024 | 396.00p | 402.50p | 390.00p | 397.50p | 209749 |
04/10/2024 | 400.00p | 403.00p | 393.77p | 397.00p | 260934 |
03/10/2024 | 401.00p | 401.00p | 391.18p | 394.50p | 282102 |
02/10/2024 | 399.00p | 402.00p | 392.00p | 393.50p | 222164 |
01/10/2024 | 410.00p | 413.00p | 399.00p | 399.50p | 874134 |
30/09/2024 | 411.50p | 412.00p | 402.00p | 404.00p | 1080487 |
27/09/2024 | 412.00p | 412.00p | 404.50p | 409.00p | 372324 |
26/09/2024 | 396.00p | 410.00p | 396.00p | 404.00p | 323778 |
25/09/2024 | 407.00p | 407.00p | 395.50p | 395.50p | 257127 |
24/09/2024 | 409.50p | 412.50p | 398.00p | 403.50p | 330231 |
23/09/2024 | 415.50p | 418.50p | 404.50p | 409.50p | 373881 |
20/09/2024 | 426.00p | 428.50p | 410.50p | 410.50p | 1176768 |
19/09/2024 | 425.00p | 432.50p | 419.42p | 430.00p | 1480866 |
18/09/2024 | 420.50p | 423.00p | 411.00p | 416.50p | 477635 |
17/09/2024 | 425.00p | 430.00p | 420.00p | 420.00p | 588521 |
16/09/2024 | 423.50p | 431.50p | 418.50p | 421.00p | 235501 |
13/09/2024 | 414.00p | 430.00p | 408.50p | 430.00p | 317984 |
12/09/2024 | 410.00p | 420.00p | 405.50p | 410.00p | 1809286 |
11/09/2024 | 401.50p | 409.00p | 398.50p | 406.00p | 956355 |
10/09/2024 | 407.50p | 414.90p | 397.00p | 405.00p | 1430896 |
09/09/2024 | 410.00p | 419.00p | 409.00p | 415.00p | 442311 |
06/09/2024 | 410.00p | 414.00p | 394.00p | 410.00p | 1214939 |
05/09/2024 | 409.00p | 412.00p | 400.00p | 400.00p | 362952 |
04/09/2024 | 395.00p | 407.00p | 390.00p | 407.00p | 637071 |
03/09/2024 | 408.00p | 414.37p | 396.00p | 396.00p | 588634 |
02/09/2024 | 410.00p | 412.00p | 401.50p | 404.50p | 544836 |
30/08/2024 | 405.00p | 418.00p | 405.00p | 410.00p | 652603 |
29/08/2024 | 420.00p | 420.00p | 408.00p | 409.00p | 1058956 |
28/08/2024 | 427.00p | 427.00p | 413.50p | 413.50p | 256075 |
27/08/2024 | 419.00p | 427.50p | 399.29p | 425.00p | 1286341 |
23/08/2024 | 403.50p | 430.00p | 403.50p | 422.00p | 805405 |
22/08/2024 | 407.50p | 412.00p | 401.00p | 407.00p | 584062 |
21/08/2024 | 397.50p | 410.00p | 395.00p | 406.50p | 974608 |
20/08/2024 | 410.00p | 421.00p | 395.00p | 395.00p | 836641 |
19/08/2024 | 420.00p | 426.50p | 412.50p | 412.50p | 379435 |
16/08/2024 | 395.00p | 418.00p | 395.00p | 416.50p | 454133 |
15/08/2024 | 400.00p | 407.50p | 386.00p | 406.00p | 482279 |
14/08/2024 | 383.50p | 399.50p | 378.00p | 386.50p | 575276 |
13/08/2024 | 366.00p | 373.50p | 362.00p | 368.50p | 299388 |
12/08/2024 | 362.00p | 365.50p | 356.00p | 362.50p | 263760 |
09/08/2024 | 358.00p | 364.01p | 352.00p | 357.50p | 212258 |
08/08/2024 | 363.00p | 363.00p | 343.00p | 353.50p | 418369 |
07/08/2024 | 349.00p | 361.00p | 348.46p | 352.50p | 542002 |
06/08/2024 | 347.50p | 357.50p | 343.00p | 345.00p | 534070 |
05/08/2024 | 334.00p | 347.00p | 323.00p | 342.50p | 872802 |
02/08/2024 | 364.50p | 364.50p | 343.00p | 348.00p | 517151 |
01/08/2024 | 380.00p | 381.00p | 362.00p | 368.50p | 694743 |
31/07/2024 | 365.00p | 378.00p | 365.00p | 373.00p | 384197 |
30/07/2024 | 358.00p | 374.50p | 353.50p | 369.00p | 348041 |
29/07/2024 | 375.00p | 380.00p | 356.75p | 357.50p | 330901 |
26/07/2024 | 353.50p | 377.50p | 352.09p | 370.00p | 586142 |
25/07/2024 | 343.00p | 349.00p | 333.50p | 349.00p | 400028 |
24/07/2024 | 349.00p | 350.00p | 343.00p | 343.00p | 192739 |
23/07/2024 | 357.00p | 357.00p | 344.00p | 348.00p | 327643 |
22/07/2024 | 365.00p | 365.00p | 351.00p | 353.50p | 204531 |
19/07/2024 | 365.00p | 368.00p | 353.38p | 355.00p | 283384 |
18/07/2024 | 360.00p | 375.50p | 360.00p | 365.00p | 278837 |
17/07/2024 | 374.50p | 377.50p | 363.00p | 364.00p | 292940 |
16/07/2024 | 380.50p | 393.00p | 370.00p | 373.00p | 451324 |
15/07/2024 | 380.00p | 394.00p | 380.00p | 391.00p | 335984 |
12/07/2024 | 390.00p | 394.41p | 380.00p | 391.00p | 389310 |
11/07/2024 | 366.00p | 389.50p | 366.00p | 389.50p | 1338556 |
10/07/2024 | 369.00p | 381.50p | 369.00p | 381.00p | 255565 |
09/07/2024 | 390.00p | 390.00p | 366.50p | 368.50p | 177122 |
08/07/2024 | 375.00p | 389.00p | 375.00p | 385.50p | 311486 |
05/07/2024 | 384.50p | 392.50p | 379.50p | 381.00p | 454648 |
04/07/2024 | 380.50p | 382.00p | 370.00p | 382.00p | 395075 |
03/07/2024 | 365.50p | 375.50p | 351.00p | 373.00p | 354874 |
02/07/2024 | 357.00p | 363.50p | 352.00p | 358.50p | 240012 |
01/07/2024 | 362.00p | 369.50p | 357.27p | 358.50p | 412933 |
28/06/2024 | 385.00p | 385.00p | 364.00p | 366.00p | 611483 |
27/06/2024 | 385.00p | 385.00p | 363.42p | 379.50p | 243240 |
26/06/2024 | 376.50p | 383.50p | 367.50p | 374.00p | 378434 |
25/06/2024 | 400.00p | 400.00p | 379.50p | 380.50p | 410408 |
24/06/2024 | 403.00p | 406.50p | 387.00p | 387.50p | 852797 |
21/06/2024 | 420.00p | 427.50p | 395.00p | 404.50p | 2692029 |
20/06/2024 | 400.00p | 424.50p | 392.00p | 424.50p | 790676 |
19/06/2024 | 408.00p | 415.50p | 401.00p | 401.50p | 433867 |
18/06/2024 | 407.00p | 413.30p | 399.00p | 411.00p | 747039 |
17/06/2024 | 400.00p | 405.00p | 393.00p | 404.00p | 478878 |
14/06/2024 | 390.00p | 413.00p | 389.50p | 393.50p | 931505 |
13/06/2024 | 400.00p | 412.00p | 384.27p | 402.00p | 672722 |
12/06/2024 | 332.00p | 402.50p | 332.00p | 401.50p | 1923447 |
11/06/2024 | 345.50p | 345.50p | 325.76p | 337.00p | 512496 |
10/06/2024 | 325.00p | 342.50p | 325.00p | 331.00p | 623084 |
07/06/2024 | 332.00p | 345.50p | 325.50p | 340.00p | 1524044 |
06/06/2024 | 346.50p | 346.50p | 325.39p | 329.50p | 1347136 |
05/06/2024 | 342.00p | 347.50p | 328.00p | 338.00p | 1802782 |
04/06/2024 | 336.00p | 344.50p | 333.00p | 339.50p | 1571114 |
03/06/2024 | 327.50p | 342.50p | 327.50p | 338.50p | 251253 |
31/05/2024 | 344.00p | 347.50p | 324.50p | 331.50p | 1338765 |
30/05/2024 | 327.00p | 346.00p | 326.50p | 341.50p | 5596119 |
29/05/2024 | 328.50p | 330.78p | 321.50p | 324.50p | 2374911 |
28/05/2024 | 333.00p | 341.50p | 327.00p | 327.00p | 790818 |
24/05/2024 | 314.00p | 330.00p | 313.78p | 329.00p | 708575 |
23/05/2024 | 331.00p | 331.00p | 314.00p | 314.00p | 876724 |
22/05/2024 | 334.00p | 334.00p | 316.50p | 322.00p | 2515368 |
21/05/2024 | 327.50p | 331.00p | 318.75p | 321.00p | 399156 |
20/05/2024 | 328.00p | 333.50p | 314.31p | 333.50p | 280967 |
17/05/2024 | 308.00p | 323.00p | 308.00p | 323.00p | 1160736 |
16/05/2024 | 321.00p | 326.00p | 309.00p | 309.50p | 476871 |
15/05/2024 | 310.00p | 327.49p | 306.50p | 317.50p | 684836 |
14/05/2024 | 301.00p | 309.69p | 301.00p | 307.00p | 242684 |
13/05/2024 | 310.00p | 311.50p | 305.50p | 306.50p | 491464 |
10/05/2024 | 304.00p | 308.00p | 292.50p | 306.00p | 828194 |
09/05/2024 | 296.50p | 304.50p | 295.50p | 304.50p | 551299 |
08/05/2024 | 288.00p | 295.00p | 283.50p | 295.00p | 663121 |
07/05/2024 | 298.50p | 298.50p | 281.50p | 284.50p | 413836 |
03/05/2024 | 279.00p | 290.00p | 277.75p | 285.50p | 289129 |
02/05/2024 | 284.00p | 288.50p | 280.64p | 284.50p | 641657 |
01/05/2024 | 280.00p | 286.57p | 274.00p | 282.50p | 1053380 |
30/04/2024 | 264.50p | 284.50p | 262.50p | 279.50p | 1388910 |
29/04/2024 | 259.00p | 262.00p | 251.53p | 261.50p | 804454 |
26/04/2024 | 228.00p | 252.50p | 228.00p | 247.50p | 715139 |
25/04/2024 | 230.00p | 244.50p | 228.50p | 237.50p | 867232 |
24/04/2024 | 237.00p | 240.00p | 232.50p | 233.50p | 363559 |
23/04/2024 | 230.00p | 247.00p | 230.00p | 240.00p | 1345294 |
22/04/2024 | 223.00p | 228.50p | 223.00p | 226.00p | 355323 |
19/04/2024 | 217.00p | 225.50p | 214.50p | 224.00p | 505122 |
18/04/2024 | 224.50p | 224.50p | 214.98p | 221.00p | 1792428 |
17/04/2024 | 217.50p | 223.50p | 216.00p | 218.50p | 628548 |
16/04/2024 | 233.00p | 233.00p | 219.00p | 219.00p | 780851 |
15/04/2024 | 238.00p | 240.50p | 232.50p | 238.00p | 536865 |
12/04/2024 | 236.00p | 247.19p | 236.00p | 238.00p | 1131674 |
11/04/2024 | 234.00p | 243.00p | 234.00p | 241.00p | 696114 |
10/04/2024 | 243.50p | 246.50p | 233.50p | 235.00p | 459023 |
09/04/2024 | 239.00p | 246.52p | 234.00p | 241.50p | 951218 |
08/04/2024 | 234.00p | 240.00p | 229.00p | 239.00p | 565538 |
05/04/2024 | 228.50p | 233.00p | 227.00p | 231.50p | 347570 |
04/04/2024 | 227.00p | 234.00p | 227.00p | 234.00p | 494165 |
03/04/2024 | 226.00p | 232.92p | 223.00p | 227.50p | 515024 |
02/04/2024 | 240.00p | 250.00p | 226.50p | 226.50p | 815827 |
28/03/2024 | 240.00p | 240.00p | 228.00p | 236.60p | 875250 |
27/03/2024 | 233.00p | 234.00p | 229.40p | 232.40p | 3225656 |
26/03/2024 | 233.20p | 241.00p | 232.38p | 233.00p | 320274 |
25/03/2024 | 235.00p | 238.52p | 232.40p | 235.00p | 317728 |
22/03/2024 | 235.80p | 240.60p | 231.20p | 236.80p | 1777230 |
21/03/2024 | 231.20p | 239.60p | 226.00p | 237.80p | 1392283 |
20/03/2024 | 237.00p | 237.00p | 233.60p | 226.00p | 471584 |
19/03/2024 | 237.00p | 237.60p | 226.40p | 233.60p | 1453066 |
18/03/2024 | 254.60p | 257.80p | 238.00p | 238.00p | 415711 |
15/03/2024 | 249.60p | 260.20p | 248.80p | 255.80p | 4001240 |
14/03/2024 | 259.00p | 262.40p | 249.40p | 250.40p | 485704 |
13/03/2024 | 255.00p | 270.00p | 252.40p | 254.80p | 962270 |
*Close Price adjusted for both dividends and splits