Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 289.00p | 293.50p | 288.50p | 289.50p | 89536 |
23/12/2024 | 293.50p | 293.50p | 289.50p | 289.50p | 132548 |
20/12/2024 | 292.00p | 295.50p | 286.00p | 293.00p | 564470 |
19/12/2024 | 293.00p | 295.50p | 289.81p | 293.50p | 431732 |
18/12/2024 | 290.00p | 297.00p | 290.00p | 293.50p | 218561 |
17/12/2024 | 298.50p | 298.50p | 287.50p | 291.00p | 290953 |
16/12/2024 | 298.00p | 301.50p | 295.00p | 298.00p | 218295 |
13/12/2024 | 298.00p | 303.00p | 298.00p | 300.50p | 144425 |
12/12/2024 | 316.50p | 316.50p | 300.00p | 300.00p | 278494 |
11/12/2024 | 303.00p | 305.00p | 296.00p | 301.50p | 419604 |
10/12/2024 | 307.00p | 312.70p | 301.00p | 305.00p | 122296 |
09/12/2024 | 301.50p | 313.00p | 301.00p | 307.00p | 599146 |
06/12/2024 | 319.00p | 319.00p | 298.50p | 302.00p | 240260 |
05/12/2024 | 307.00p | 314.00p | 306.00p | 311.00p | 650051 |
04/12/2024 | 317.00p | 318.50p | 311.00p | 312.00p | 469661 |
03/12/2024 | 317.00p | 317.00p | 305.82p | 313.00p | 306045 |
02/12/2024 | 300.50p | 310.00p | 300.00p | 305.50p | 303697 |
29/11/2024 | 304.00p | 305.50p | 301.00p | 303.00p | 121332 |
28/11/2024 | 300.00p | 307.35p | 300.00p | 302.00p | 234133 |
27/11/2024 | 300.00p | 304.00p | 292.00p | 304.00p | 593854 |
26/11/2024 | 295.00p | 299.00p | 291.00p | 292.00p | 770387 |
25/11/2024 | 317.00p | 317.00p | 294.00p | 299.00p | 837713 |
22/11/2024 | 300.00p | 317.00p | 300.00p | 304.50p | 146517 |
21/11/2024 | 303.00p | 308.50p | 297.50p | 303.50p | 233713 |
20/11/2024 | 305.00p | 309.00p | 298.00p | 298.50p | 238237 |
19/11/2024 | 319.00p | 319.00p | 305.09p | 307.50p | 225799 |
18/11/2024 | 310.50p | 316.50p | 301.00p | 314.50p | 427319 |
15/11/2024 | 298.00p | 309.00p | 298.00p | 303.50p | 266052 |
14/11/2024 | 297.00p | 309.00p | 295.07p | 301.50p | 418537 |
13/11/2024 | 300.00p | 305.50p | 294.00p | 295.00p | 311675 |
12/11/2024 | 310.00p | 310.00p | 300.00p | 300.50p | 365312 |
11/11/2024 | 306.00p | 314.50p | 301.50p | 308.50p | 563639 |
08/11/2024 | 314.00p | 314.00p | 300.00p | 304.00p | 270385 |
07/11/2024 | 314.00p | 315.93p | 305.50p | 307.00p | 387966 |
06/11/2024 | 301.00p | 313.00p | 301.00p | 313.00p | 254755 |
05/11/2024 | 306.00p | 311.00p | 304.00p | 304.50p | 344989 |
04/11/2024 | 305.00p | 312.00p | 305.00p | 305.00p | 348713 |
01/11/2024 | 299.00p | 310.00p | 299.00p | 307.00p | 382622 |
31/10/2024 | 299.00p | 304.50p | 296.00p | 301.50p | 313231 |
30/10/2024 | 303.00p | 310.50p | 299.03p | 302.00p | 410166 |
29/10/2024 | 303.00p | 305.00p | 292.50p | 292.50p | 359097 |
28/10/2024 | 302.50p | 313.00p | 297.50p | 303.00p | 233714 |
25/10/2024 | 293.00p | 308.00p | 293.00p | 302.50p | 867926 |
24/10/2024 | 306.00p | 312.50p | 298.10p | 306.50p | 502706 |
23/10/2024 | 305.00p | 319.50p | 305.00p | 306.50p | 1147761 |
22/10/2024 | 332.50p | 343.50p | 299.00p | 311.50p | 4524305 |
21/10/2024 | 389.00p | 389.00p | 369.00p | 373.00p | 143731 |
18/10/2024 | 367.00p | 381.50p | 364.93p | 373.50p | 170324 |
17/10/2024 | 361.50p | 377.00p | 361.50p | 376.50p | 167730 |
16/10/2024 | 380.00p | 380.00p | 368.48p | 368.50p | 112656 |
15/10/2024 | 369.00p | 371.00p | 362.00p | 370.00p | 242363 |
14/10/2024 | 380.00p | 385.50p | 368.00p | 370.50p | 252327 |
11/10/2024 | 380.00p | 385.50p | 376.50p | 382.50p | 194633 |
10/10/2024 | 395.00p | 395.00p | 375.00p | 378.00p | 112343 |
09/10/2024 | 376.00p | 385.50p | 375.79p | 376.50p | 129925 |
08/10/2024 | 384.00p | 393.50p | 379.50p | 381.00p | 310644 |
07/10/2024 | 384.00p | 392.00p | 383.00p | 392.00p | 268802 |
04/10/2024 | 389.50p | 390.44p | 376.95p | 386.50p | 214891 |
03/10/2024 | 370.00p | 388.50p | 370.00p | 377.50p | 133417 |
02/10/2024 | 395.00p | 395.00p | 374.00p | 375.00p | 623210 |
01/10/2024 | 370.00p | 387.00p | 370.00p | 379.50p | 337107 |
30/09/2024 | 376.50p | 379.00p | 369.50p | 375.00p | 298608 |
27/09/2024 | 365.50p | 374.50p | 365.50p | 372.50p | 331562 |
26/09/2024 | 380.00p | 380.00p | 360.00p | 367.50p | 1971338 |
25/09/2024 | 375.00p | 384.37p | 374.00p | 377.50p | 208046 |
24/09/2024 | 389.50p | 397.00p | 382.00p | 382.00p | 413431 |
23/09/2024 | 400.00p | 409.00p | 398.00p | 398.00p | 173775 |
20/09/2024 | 421.50p | 422.50p | 404.00p | 404.00p | 941934 |
19/09/2024 | 415.00p | 419.50p | 414.00p | 419.50p | 330914 |
18/09/2024 | 400.00p | 414.00p | 400.00p | 410.00p | 166148 |
17/09/2024 | 422.00p | 422.00p | 404.50p | 414.50p | 175747 |
16/09/2024 | 400.00p | 420.00p | 400.00p | 405.50p | 924238 |
13/09/2024 | 394.00p | 422.00p | 394.00p | 414.50p | 187116 |
12/09/2024 | 421.00p | 421.00p | 408.50p | 414.50p | 198206 |
11/09/2024 | 400.00p | 412.50p | 400.00p | 405.50p | 199154 |
10/09/2024 | 421.00p | 421.00p | 401.50p | 406.00p | 1156334 |
09/09/2024 | 407.50p | 408.00p | 401.00p | 406.00p | 191094 |
06/09/2024 | 400.00p | 414.00p | 398.50p | 402.00p | 318893 |
05/09/2024 | 418.50p | 423.50p | 402.00p | 408.00p | 252556 |
04/09/2024 | 440.00p | 440.00p | 408.50p | 408.50p | 323269 |
03/09/2024 | 429.00p | 454.00p | 419.50p | 422.00p | 249359 |
02/09/2024 | 455.00p | 455.00p | 433.51p | 438.50p | 246119 |
30/08/2024 | 414.50p | 450.50p | 414.50p | 448.00p | 1917741 |
29/08/2024 | 420.50p | 442.50p | 378.00p | 432.50p | 798118 |
28/08/2024 | 445.00p | 445.00p | 422.50p | 429.00p | 251551 |
27/08/2024 | 432.50p | 439.00p | 428.00p | 432.00p | 248430 |
23/08/2024 | 428.00p | 442.50p | 428.00p | 436.00p | 365248 |
22/08/2024 | 447.00p | 449.00p | 428.00p | 428.00p | 217507 |
21/08/2024 | 455.00p | 455.00p | 433.22p | 447.00p | 273337 |
20/08/2024 | 448.50p | 448.50p | 435.50p | 435.50p | 135268 |
19/08/2024 | 434.00p | 453.00p | 434.00p | 447.00p | 261672 |
16/08/2024 | 437.50p | 443.50p | 431.50p | 440.00p | 145843 |
15/08/2024 | 435.00p | 445.00p | 430.00p | 441.00p | 196660 |
14/08/2024 | 434.00p | 434.00p | 418.00p | 430.50p | 137170 |
13/08/2024 | 426.00p | 432.50p | 419.00p | 421.50p | 156773 |
12/08/2024 | 421.00p | 430.16p | 413.50p | 428.50p | 245669 |
09/08/2024 | 400.00p | 417.50p | 400.00p | 414.00p | 107912 |
08/08/2024 | 410.00p | 412.50p | 401.50p | 409.00p | 177703 |
07/08/2024 | 404.50p | 419.00p | 399.00p | 414.00p | 277011 |
06/08/2024 | 412.50p | 419.50p | 393.50p | 399.00p | 306765 |
05/08/2024 | 435.00p | 435.00p | 411.00p | 411.00p | 522757 |
02/08/2024 | 453.50p | 453.50p | 428.77p | 435.00p | 443026 |
01/08/2024 | 459.50p | 464.00p | 446.00p | 458.00p | 1008911 |
31/07/2024 | 449.00p | 459.00p | 445.18p | 459.00p | 467152 |
30/07/2024 | 455.50p | 455.50p | 440.00p | 444.00p | 342605 |
29/07/2024 | 450.00p | 455.50p | 444.00p | 448.00p | 1027594 |
26/07/2024 | 429.00p | 450.00p | 428.00p | 445.00p | 421511 |
25/07/2024 | 425.00p | 427.50p | 414.00p | 427.50p | 157580 |
24/07/2024 | 424.00p | 424.00p | 414.00p | 423.00p | 144686 |
23/07/2024 | 426.50p | 426.50p | 416.00p | 416.00p | 204586 |
22/07/2024 | 425.50p | 432.00p | 423.50p | 425.00p | 247223 |
19/07/2024 | 435.00p | 441.50p | 422.00p | 426.50p | 124299 |
18/07/2024 | 430.00p | 435.50p | 427.50p | 433.50p | 178228 |
17/07/2024 | 430.00p | 434.50p | 426.50p | 429.00p | 165167 |
16/07/2024 | 421.00p | 432.50p | 418.50p | 427.00p | 258165 |
15/07/2024 | 410.00p | 422.00p | 406.32p | 422.00p | 260710 |
12/07/2024 | 415.00p | 418.00p | 409.68p | 411.50p | 180854 |
11/07/2024 | 426.50p | 426.50p | 393.50p | 413.00p | 775515 |
10/07/2024 | 420.00p | 430.00p | 401.50p | 403.00p | 750869 |
09/07/2024 | 455.00p | 465.37p | 419.00p | 420.00p | 785132 |
08/07/2024 | 434.50p | 438.00p | 423.50p | 429.00p | 280085 |
05/07/2024 | 410.00p | 440.18p | 410.00p | 434.50p | 400617 |
04/07/2024 | 428.00p | 428.50p | 418.50p | 421.50p | 163689 |
03/07/2024 | 412.50p | 425.50p | 412.50p | 423.00p | 208985 |
02/07/2024 | 400.00p | 424.35p | 400.00p | 421.00p | 181775 |
01/07/2024 | 420.00p | 420.00p | 404.50p | 411.50p | 192321 |
28/06/2024 | 405.00p | 417.50p | 405.00p | 413.50p | 231195 |
27/06/2024 | 415.00p | 415.00p | 401.50p | 408.50p | 499964 |
26/06/2024 | 414.00p | 414.00p | 401.00p | 403.00p | 493555 |
25/06/2024 | 420.00p | 420.00p | 405.00p | 406.00p | 570065 |
24/06/2024 | 420.00p | 420.00p | 405.50p | 413.00p | 207299 |
21/06/2024 | 405.00p | 415.50p | 405.00p | 410.00p | 431541 |
20/06/2024 | 405.50p | 418.50p | 404.50p | 418.50p | 233220 |
19/06/2024 | 404.00p | 412.81p | 403.45p | 406.00p | 306684 |
18/06/2024 | 385.00p | 411.00p | 385.00p | 409.00p | 330528 |
17/06/2024 | 402.00p | 402.00p | 387.00p | 394.50p | 244335 |
14/06/2024 | 401.00p | 407.50p | 391.00p | 393.50p | 192495 |
13/06/2024 | 414.00p | 415.50p | 402.50p | 402.50p | 285924 |
12/06/2024 | 410.00p | 420.00p | 410.00p | 413.50p | 249958 |
11/06/2024 | 410.00p | 425.00p | 410.00p | 412.00p | 314135 |
10/06/2024 | 405.50p | 417.50p | 403.50p | 417.00p | 334411 |
07/06/2024 | 405.00p | 415.00p | 404.50p | 408.50p | 192476 |
06/06/2024 | 417.00p | 419.00p | 407.50p | 411.00p | 197875 |
05/06/2024 | 411.00p | 417.21p | 402.00p | 413.50p | 466649 |
04/06/2024 | 420.00p | 422.50p | 411.50p | 413.50p | 392918 |
03/06/2024 | 436.00p | 456.90p | 422.00p | 422.00p | 1334979 |
31/05/2024 | 424.50p | 424.50p | 411.50p | 417.50p | 435266 |
30/05/2024 | 420.00p | 420.00p | 406.00p | 415.00p | 356096 |
29/05/2024 | 415.00p | 422.00p | 409.00p | 410.00p | 332720 |
28/05/2024 | 430.00p | 430.00p | 415.50p | 420.00p | 395249 |
24/05/2024 | 430.00p | 430.00p | 416.00p | 424.50p | 591298 |
23/05/2024 | 429.50p | 429.50p | 420.00p | 420.50p | 433818 |
22/05/2024 | 431.50p | 443.00p | 424.50p | 425.50p | 345323 |
21/05/2024 | 440.00p | 453.50p | 440.00p | 441.00p | 581335 |
20/05/2024 | 446.00p | 448.50p | 434.51p | 446.00p | 442555 |
17/05/2024 | 443.50p | 449.50p | 432.00p | 438.00p | 436461 |
16/05/2024 | 445.00p | 452.50p | 431.00p | 442.00p | 682743 |
15/05/2024 | 390.00p | 461.00p | 384.85p | 443.00p | 2803285 |
14/05/2024 | 365.00p | 374.50p | 364.50p | 372.50p | 181012 |
13/05/2024 | 384.50p | 384.50p | 368.00p | 368.00p | 279569 |
10/05/2024 | 365.00p | 387.00p | 365.00p | 371.50p | 183005 |
09/05/2024 | 382.00p | 383.76p | 373.00p | 379.50p | 494923 |
08/05/2024 | 377.50p | 381.52p | 371.00p | 379.50p | 1087763 |
07/05/2024 | 362.00p | 378.00p | 362.00p | 373.50p | 517984 |
03/05/2024 | 365.00p | 370.00p | 355.00p | 366.00p | 1505810 |
02/05/2024 | 360.00p | 360.00p | 332.00p | 356.00p | 1044687 |
01/05/2024 | 358.50p | 361.50p | 348.50p | 350.50p | 219118 |
30/04/2024 | 367.00p | 371.00p | 358.00p | 358.00p | 799406 |
29/04/2024 | 350.00p | 370.50p | 350.00p | 369.50p | 638818 |
26/04/2024 | 351.00p | 365.00p | 351.00p | 360.00p | 312450 |
25/04/2024 | 360.00p | 360.00p | 345.50p | 360.00p | 521411 |
24/04/2024 | 345.00p | 355.50p | 345.00p | 353.00p | 225277 |
23/04/2024 | 360.00p | 361.50p | 350.38p | 352.50p | 200036 |
22/04/2024 | 368.00p | 368.00p | 356.50p | 356.50p | 128080 |
19/04/2024 | 351.00p | 361.50p | 346.86p | 359.00p | 166301 |
18/04/2024 | 345.00p | 359.00p | 345.00p | 354.00p | 146698 |
17/04/2024 | 356.00p | 358.00p | 333.50p | 355.50p | 345093 |
16/04/2024 | 356.50p | 367.50p | 351.21p | 358.00p | 163173 |
15/04/2024 | 367.00p | 368.00p | 359.00p | 359.00p | 1329445 |
12/04/2024 | 360.00p | 369.50p | 355.50p | 367.00p | 1018915 |
11/04/2024 | 360.00p | 360.00p | 351.50p | 355.50p | 183004 |
10/04/2024 | 360.00p | 360.00p | 349.80p | 356.50p | 281720 |
09/04/2024 | 348.00p | 359.00p | 345.00p | 347.50p | 515757 |
08/04/2024 | 339.50p | 345.50p | 335.50p | 343.00p | 337050 |
05/04/2024 | 327.50p | 336.00p | 327.50p | 334.50p | 113574 |
04/04/2024 | 330.00p | 340.00p | 330.00p | 336.50p | 189847 |
03/04/2024 | 328.00p | 340.50p | 324.50p | 340.50p | 179413 |
02/04/2024 | 340.00p | 340.00p | 328.50p | 331.00p | 404692 |
28/03/2024 | 333.00p | 339.00p | 330.50p | 330.50p | 211726 |
27/03/2024 | 335.00p | 335.00p | 326.50p | 334.00p | 234455 |
26/03/2024 | 320.00p | 330.50p | 314.50p | 327.50p | 4066442 |
25/03/2024 | 312.00p | 319.50p | 312.00p | 319.50p | 130282 |
22/03/2024 | 316.00p | 325.50p | 314.00p | 315.50p | 381660 |
21/03/2024 | 327.50p | 327.50p | 317.50p | 320.50p | 138825 |
20/03/2024 | 316.50p | 322.50p | 316.50p | 319.50p | 120649 |
19/03/2024 | 316.50p | 325.50p | 315.00p | 322.50p | 230910 |
18/03/2024 | 323.00p | 325.00p | 315.50p | 315.50p | 214468 |
15/03/2024 | 301.00p | 321.00p | 297.50p | 320.00p | 1335321 |
14/03/2024 | 300.00p | 304.50p | 296.00p | 299.00p | 418673 |
13/03/2024 | 293.50p | 299.50p | 290.50p | 299.00p | 634517 |
*Close Price adjusted for both dividends and splits