Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 362.60p | 363.20p | 362.60p | 362.60p | 276462 |
23/12/2024 | 362.00p | 364.00p | 361.80p | 362.40p | 863031 |
20/12/2024 | 361.60p | 362.60p | 361.60p | 362.20p | 15345475 |
19/12/2024 | 361.60p | 362.00p | 361.40p | 361.60p | 25948140 |
18/12/2024 | 361.60p | 362.20p | 361.60p | 361.80p | 2839783 |
17/12/2024 | 362.00p | 363.08p | 361.60p | 361.80p | 9993256 |
16/12/2024 | 361.20p | 362.84p | 361.20p | 361.80p | 16244034 |
13/12/2024 | 357.60p | 359.00p | 357.60p | 359.00p | 14047050 |
12/12/2024 | 359.00p | 359.00p | 357.56p | 358.00p | 7060332 |
11/12/2024 | 357.00p | 358.20p | 356.00p | 358.00p | 9956407 |
10/12/2024 | 357.00p | 357.40p | 356.00p | 357.00p | 21230288 |
09/12/2024 | 357.00p | 359.80p | 356.00p | 356.80p | 4677736 |
06/12/2024 | 356.00p | 357.03p | 355.80p | 357.00p | 10412145 |
05/12/2024 | 355.00p | 359.80p | 355.00p | 356.60p | 3970724 |
04/12/2024 | 355.00p | 357.40p | 355.00p | 356.00p | 749798 |
03/12/2024 | 360.00p | 360.00p | 355.00p | 356.80p | 1008750 |
02/12/2024 | 356.60p | 359.80p | 355.00p | 355.00p | 1412121 |
29/11/2024 | 356.00p | 357.20p | 355.60p | 356.80p | 469640 |
28/11/2024 | 355.00p | 364.80p | 355.00p | 356.60p | 1567943 |
27/11/2024 | 349.80p | 353.80p | 349.80p | 353.00p | 925669 |
26/11/2024 | 341.20p | 351.00p | 341.20p | 350.00p | 462362 |
25/11/2024 | 349.00p | 349.80p | 348.00p | 348.40p | 1298420 |
22/11/2024 | 346.20p | 349.20p | 343.80p | 348.00p | 1372105 |
21/11/2024 | 350.00p | 350.00p | 345.20p | 347.00p | 1575453 |
20/11/2024 | 353.00p | 353.00p | 346.00p | 350.00p | 3035612 |
19/11/2024 | 345.00p | 347.80p | 343.00p | 347.20p | 963483 |
18/11/2024 | 344.00p | 357.80p | 343.20p | 345.00p | 3493870 |
15/11/2024 | 343.60p | 349.50p | 341.60p | 348.20p | 1052226 |
14/11/2024 | 341.40p | 344.42p | 341.40p | 344.00p | 884539 |
13/11/2024 | 340.20p | 342.20p | 340.20p | 342.20p | 600832 |
12/11/2024 | 341.00p | 341.24p | 339.28p | 340.60p | 1715839 |
11/11/2024 | 340.00p | 340.60p | 338.80p | 339.60p | 1738152 |
08/11/2024 | 339.00p | 340.00p | 338.00p | 338.80p | 2380544 |
07/11/2024 | 338.00p | 339.50p | 337.20p | 338.40p | 3295711 |
06/11/2024 | 340.60p | 340.60p | 337.00p | 337.00p | 2862446 |
05/11/2024 | 339.60p | 341.00p | 337.40p | 337.80p | 660827 |
04/11/2024 | 339.60p | 344.03p | 337.20p | 339.00p | 1062655 |
01/11/2024 | 333.00p | 339.40p | 333.00p | 339.00p | 643046 |
31/10/2024 | 336.00p | 339.80p | 336.00p | 337.20p | 944417 |
30/10/2024 | 337.00p | 340.40p | 337.00p | 338.20p | 1746629 |
29/10/2024 | 341.00p | 342.10p | 336.50p | 337.40p | 4538858 |
28/10/2024 | 341.40p | 345.20p | 340.00p | 340.00p | 784828 |
25/10/2024 | 344.40p | 344.80p | 340.00p | 341.00p | 2445222 |
24/10/2024 | 338.00p | 344.00p | 338.00p | 343.40p | 446082 |
23/10/2024 | 343.80p | 345.20p | 343.40p | 343.40p | 1264727 |
22/10/2024 | 345.20p | 345.40p | 343.30p | 344.20p | 1186599 |
21/10/2024 | 343.60p | 345.20p | 338.60p | 344.60p | 783057 |
18/10/2024 | 342.80p | 345.20p | 342.80p | 345.20p | 453109 |
17/10/2024 | 342.20p | 344.00p | 342.20p | 343.40p | 4941690 |
16/10/2024 | 344.00p | 344.00p | 342.40p | 343.40p | 9502549 |
15/10/2024 | 342.00p | 343.20p | 342.00p | 342.80p | 8235633 |
14/10/2024 | 342.80p | 344.00p | 341.00p | 342.20p | 23400950 |
11/10/2024 | 343.20p | 344.00p | 341.60p | 341.80p | 4075609 |
10/10/2024 | 342.40p | 343.00p | 338.00p | 342.00p | 18360448 |
09/10/2024 | 342.00p | 342.60p | 341.00p | 342.40p | 10227896 |
08/10/2024 | 342.00p | 342.60p | 341.20p | 341.80p | 4737306 |
07/10/2024 | 342.80p | 343.80p | 341.20p | 342.00p | 11631078 |
04/10/2024 | 342.20p | 343.40p | 338.80p | 341.20p | 8463302 |
03/10/2024 | 344.20p | 345.20p | 342.40p | 342.40p | 4789908 |
02/10/2024 | 342.60p | 345.20p | 342.60p | 343.40p | 919099 |
01/10/2024 | 343.00p | 344.40p | 342.40p | 342.80p | 1688727 |
30/09/2024 | 343.00p | 344.80p | 342.00p | 342.40p | 1116008 |
27/09/2024 | 342.60p | 344.80p | 342.60p | 343.00p | 901693 |
26/09/2024 | 344.80p | 345.00p | 342.40p | 343.20p | 670951 |
25/09/2024 | 345.00p | 345.00p | 342.00p | 342.40p | 475302 |
24/09/2024 | 342.00p | 345.00p | 341.38p | 343.00p | 461006 |
23/09/2024 | 340.00p | 343.20p | 340.00p | 341.20p | 1111915 |
20/09/2024 | 338.40p | 342.62p | 338.40p | 340.20p | 2328179 |
19/09/2024 | 344.80p | 344.80p | 341.00p | 344.00p | 512790 |
18/09/2024 | 340.80p | 345.40p | 340.00p | 342.20p | 738784 |
17/09/2024 | 334.40p | 345.40p | 331.00p | 345.40p | 830263 |
16/09/2024 | 340.00p | 343.20p | 340.00p | 342.40p | 825610 |
13/09/2024 | 340.40p | 345.20p | 340.40p | 341.20p | 343253 |
12/09/2024 | 341.00p | 341.20p | 340.00p | 340.60p | 574435 |
11/09/2024 | 340.00p | 342.60p | 336.80p | 340.40p | 580393 |
10/09/2024 | 340.80p | 350.00p | 340.60p | 340.60p | 836332 |
09/09/2024 | 343.00p | 345.40p | 340.80p | 341.00p | 3262362 |
06/09/2024 | 345.00p | 346.00p | 342.80p | 343.00p | 6132187 |
05/09/2024 | 343.00p | 346.60p | 335.80p | 345.00p | 9427157 |
04/09/2024 | 338.00p | 340.00p | 338.00p | 339.40p | 976782 |
03/09/2024 | 338.00p | 340.60p | 336.00p | 340.00p | 3093869 |
02/09/2024 | 337.00p | 339.33p | 330.00p | 338.00p | 384579 |
30/08/2024 | 337.00p | 344.00p | 334.40p | 339.00p | 2959621 |
29/08/2024 | 334.00p | 340.20p | 334.00p | 339.40p | 2138116 |
28/08/2024 | 337.20p | 342.80p | 335.00p | 341.80p | 3967621 |
27/08/2024 | 345.00p | 345.00p | 336.20p | 342.60p | 1230041 |
23/08/2024 | 336.00p | 342.40p | 336.00p | 341.00p | 2364383 |
22/08/2024 | 336.00p | 343.00p | 332.97p | 340.00p | 1613157 |
21/08/2024 | 339.20p | 341.40p | 337.20p | 341.00p | 1257735 |
20/08/2024 | 340.00p | 343.60p | 337.00p | 340.20p | 2393453 |
19/08/2024 | 336.20p | 344.60p | 333.20p | 342.00p | 1741335 |
16/08/2024 | 340.00p | 343.20p | 339.20p | 340.80p | 1409248 |
15/08/2024 | 332.60p | 344.60p | 332.40p | 343.60p | 3604930 |
14/08/2024 | 339.00p | 343.00p | 334.60p | 341.60p | 536360 |
13/08/2024 | 339.00p | 342.80p | 337.20p | 341.00p | 2002765 |
12/08/2024 | 336.00p | 340.80p | 336.00p | 340.80p | 3263029 |
09/08/2024 | 342.60p | 342.60p | 334.80p | 337.40p | 2301625 |
08/08/2024 | 341.00p | 342.80p | 330.80p | 337.00p | 1425692 |
07/08/2024 | 339.00p | 339.60p | 335.80p | 337.00p | 1741589 |
06/08/2024 | 337.40p | 345.20p | 336.00p | 336.80p | 14759320 |
05/08/2024 | 344.00p | 345.20p | 337.00p | 337.00p | 6007953 |
02/08/2024 | 344.00p | 347.80p | 343.40p | 344.60p | 29410300 |
01/08/2024 | 347.00p | 350.00p | 338.01p | 347.00p | 24861214 |
31/07/2024 | 345.00p | 348.00p | 342.20p | 345.00p | 3331894 |
30/07/2024 | 345.00p | 346.80p | 340.15p | 345.00p | 1341140 |
29/07/2024 | 344.00p | 346.80p | 342.80p | 346.60p | 1517814 |
26/07/2024 | 339.80p | 348.40p | 339.80p | 345.60p | 1385262 |
25/07/2024 | 344.00p | 344.40p | 340.40p | 343.80p | 726966 |
24/07/2024 | 342.00p | 344.00p | 333.20p | 344.00p | 1042433 |
23/07/2024 | 335.20p | 343.00p | 334.80p | 341.60p | 1030578 |
22/07/2024 | 343.00p | 343.00p | 335.20p | 341.80p | 967146 |
19/07/2024 | 339.20p | 348.40p | 339.20p | 343.20p | 598290 |
18/07/2024 | 335.40p | 342.80p | 335.00p | 342.00p | 1200191 |
17/07/2024 | 336.00p | 338.20p | 332.00p | 336.00p | 2184548 |
16/07/2024 | 334.60p | 335.40p | 332.00p | 335.20p | 1365494 |
15/07/2024 | 323.20p | 338.00p | 323.20p | 333.00p | 1883654 |
12/07/2024 | 332.00p | 333.27p | 328.80p | 330.00p | 1259218 |
11/07/2024 | 330.80p | 333.52p | 323.20p | 332.20p | 814186 |
10/07/2024 | 329.80p | 333.00p | 325.20p | 329.60p | 2191519 |
09/07/2024 | 325.40p | 331.60p | 325.00p | 331.00p | 885835 |
08/07/2024 | 326.60p | 330.60p | 319.60p | 327.80p | 773564 |
05/07/2024 | 325.00p | 331.11p | 325.00p | 325.40p | 1055224 |
04/07/2024 | 330.00p | 330.00p | 324.40p | 327.60p | 2008657 |
03/07/2024 | 323.80p | 329.20p | 322.20p | 329.20p | 1158648 |
02/07/2024 | 321.00p | 325.60p | 319.80p | 323.40p | 823280 |
01/07/2024 | 323.00p | 325.80p | 313.20p | 324.60p | 1094062 |
28/06/2024 | 323.80p | 325.00p | 316.20p | 320.40p | 1097048 |
27/06/2024 | 320.00p | 322.20p | 314.80p | 322.20p | 1651428 |
26/06/2024 | 324.20p | 324.20p | 313.20p | 316.20p | 1731658 |
25/06/2024 | 325.80p | 329.20p | 315.00p | 315.40p | 1613098 |
24/06/2024 | 316.20p | 325.80p | 316.00p | 317.80p | 1224445 |
21/06/2024 | 314.20p | 322.80p | 313.60p | 319.00p | 4531376 |
20/06/2024 | 322.00p | 323.56p | 317.00p | 323.00p | 1114143 |
19/06/2024 | 321.20p | 326.00p | 321.00p | 321.60p | 2180761 |
18/06/2024 | 323.00p | 326.00p | 321.40p | 321.40p | 3113383 |
17/06/2024 | 324.00p | 329.80p | 321.20p | 323.00p | 1975969 |
14/06/2024 | 333.80p | 333.80p | 323.56p | 326.00p | 1252371 |
13/06/2024 | 330.20p | 332.80p | 324.20p | 329.60p | 4835589 |
12/06/2024 | 330.00p | 335.39p | 330.00p | 332.00p | 5498167 |
11/06/2024 | 334.60p | 334.60p | 329.40p | 329.40p | 2373039 |
10/06/2024 | 333.80p | 337.00p | 331.60p | 333.40p | 7061595 |
07/06/2024 | 334.60p | 337.00p | 333.60p | 334.60p | 9061841 |
06/06/2024 | 335.00p | 337.00p | 332.80p | 334.80p | 6748044 |
05/06/2024 | 337.20p | 338.40p | 334.20p | 335.00p | 4042422 |
04/06/2024 | 335.00p | 340.00p | 334.00p | 335.40p | 3638086 |
03/06/2024 | 337.00p | 337.00p | 333.00p | 335.20p | 5073834 |
31/05/2024 | 333.80p | 337.00p | 333.20p | 336.20p | 6790259 |
30/05/2024 | 334.40p | 336.00p | 331.40p | 334.00p | 4641820 |
29/05/2024 | 333.00p | 340.00p | 328.40p | 335.00p | 19207150 |
28/05/2024 | 322.00p | 328.20p | 311.20p | 321.20p | 2665364 |
24/05/2024 | 316.00p | 322.00p | 306.20p | 319.80p | 2411059 |
23/05/2024 | 323.60p | 329.60p | 312.00p | 314.80p | 5328130 |
22/05/2024 | 323.20p | 328.30p | 322.60p | 327.60p | 2271863 |
21/05/2024 | 322.60p | 328.00p | 321.20p | 322.00p | 2048205 |
20/05/2024 | 320.20p | 326.00p | 316.60p | 323.60p | 1907211 |
17/05/2024 | 322.60p | 326.40p | 317.80p | 320.00p | 2110404 |
16/05/2024 | 317.80p | 322.80p | 312.80p | 322.00p | 3277005 |
15/05/2024 | 271.40p | 335.00p | 266.60p | 314.80p | 16752473 |
14/05/2024 | 288.00p | 288.00p | 266.15p | 271.40p | 2215098 |
13/05/2024 | 282.60p | 292.80p | 277.00p | 283.80p | 1445177 |
10/05/2024 | 285.20p | 295.20p | 280.20p | 280.20p | 959468 |
09/05/2024 | 282.00p | 289.99p | 279.00p | 282.40p | 1873449 |
08/05/2024 | 279.00p | 284.60p | 271.20p | 281.40p | 1790518 |
07/05/2024 | 276.00p | 281.97p | 275.60p | 278.00p | 1434748 |
03/05/2024 | 276.20p | 278.40p | 268.00p | 275.20p | 1922827 |
02/05/2024 | 274.80p | 277.20p | 268.60p | 271.20p | 917722 |
01/05/2024 | 269.80p | 278.00p | 264.60p | 272.00p | 740331 |
30/04/2024 | 276.40p | 277.60p | 269.00p | 270.60p | 1318988 |
29/04/2024 | 275.00p | 277.20p | 268.00p | 273.20p | 1099905 |
26/04/2024 | 281.80p | 281.80p | 270.80p | 271.20p | 1381344 |
25/04/2024 | 278.20p | 283.20p | 272.40p | 274.00p | 1031794 |
24/04/2024 | 282.00p | 284.80p | 278.00p | 278.00p | 1373993 |
23/04/2024 | 276.60p | 284.40p | 274.00p | 279.60p | 5851341 |
22/04/2024 | 275.00p | 288.24p | 273.60p | 275.40p | 2020523 |
19/04/2024 | 273.20p | 278.60p | 267.80p | 272.20p | 2357493 |
18/04/2024 | 285.20p | 288.60p | 260.00p | 275.40p | 5218532 |
17/04/2024 | 213.00p | 276.40p | 209.82p | 276.00p | 9434645 |
16/04/2024 | 223.00p | 224.80p | 213.60p | 214.20p | 1210116 |
15/04/2024 | 225.00p | 228.40p | 224.30p | 227.20p | 3649934 |
12/04/2024 | 235.40p | 235.40p | 225.40p | 225.40p | 1340463 |
11/04/2024 | 226.00p | 234.20p | 226.00p | 229.20p | 886227 |
10/04/2024 | 230.80p | 236.40p | 229.40p | 230.20p | 1062692 |
09/04/2024 | 236.00p | 237.80p | 232.00p | 233.00p | 900248 |
08/04/2024 | 236.40p | 239.20p | 235.80p | 237.00p | 960157 |
05/04/2024 | 240.00p | 240.00p | 234.20p | 236.80p | 1501994 |
04/04/2024 | 231.80p | 240.00p | 231.80p | 238.40p | 2776694 |
03/04/2024 | 225.40p | 237.80p | 224.94p | 236.40p | 1667415 |
02/04/2024 | 228.20p | 232.00p | 224.00p | 226.60p | 1604743 |
28/03/2024 | 231.60p | 232.60p | 228.10p | 229.30p | 1267080 |
27/03/2024 | 224.30p | 232.50p | 224.30p | 231.90p | 752456 |
26/03/2024 | 219.00p | 230.40p | 219.00p | 230.40p | 1346970 |
25/03/2024 | 218.00p | 224.80p | 215.10p | 224.00p | 1395554 |
22/03/2024 | 215.00p | 222.30p | 215.00p | 220.50p | 1161461 |
21/03/2024 | 215.30p | 220.20p | 214.60p | 219.40p | 1224828 |
20/03/2024 | 217.70p | 217.70p | 215.90p | 213.00p | 1193871 |
19/03/2024 | 217.70p | 217.70p | 213.80p | 215.90p | 1160385 |
18/03/2024 | 217.80p | 219.60p | 214.40p | 214.40p | 1167021 |
15/03/2024 | 224.80p | 224.80p | 215.00p | 216.40p | 7127398 |
14/03/2024 | 218.90p | 224.70p | 218.40p | 218.40p | 2928942 |
13/03/2024 | 224.90p | 228.40p | 217.85p | 224.70p | 3591888 |
*Close Price adjusted for both dividends and splits