Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 249.60p | 250.70p | 247.55p | 247.90p | 1157308 |
23/12/2024 | 248.90p | 250.30p | 247.60p | 248.70p | 2280002 |
20/12/2024 | 248.60p | 251.00p | 247.70p | 250.70p | 9817440 |
19/12/2024 | 250.10p | 251.80p | 249.10p | 249.50p | 3098057 |
18/12/2024 | 253.70p | 257.70p | 249.96p | 253.90p | 3619671 |
17/12/2024 | 255.00p | 257.30p | 252.70p | 252.70p | 7952942 |
16/12/2024 | 258.60p | 259.40p | 255.50p | 257.50p | 3979034 |
13/12/2024 | 258.40p | 260.20p | 258.20p | 259.10p | 3203705 |
12/12/2024 | 257.40p | 259.60p | 256.80p | 259.20p | 5280834 |
11/12/2024 | 255.50p | 259.60p | 255.20p | 257.70p | 4705895 |
10/12/2024 | 257.40p | 260.80p | 257.40p | 258.10p | 3156753 |
09/12/2024 | 254.80p | 260.10p | 253.70p | 259.10p | 4127526 |
06/12/2024 | 253.90p | 257.60p | 253.50p | 253.80p | 4522362 |
05/12/2024 | 255.20p | 256.80p | 251.30p | 254.70p | 8957821 |
04/12/2024 | 255.20p | 256.10p | 253.80p | 254.50p | 4736089 |
03/12/2024 | 249.80p | 255.00p | 249.60p | 255.00p | 8649234 |
02/12/2024 | 249.00p | 251.30p | 247.52p | 249.50p | 7604970 |
29/11/2024 | 248.10p | 251.60p | 247.50p | 247.50p | 3165756 |
28/11/2024 | 249.90p | 254.30p | 249.30p | 249.30p | 2551479 |
27/11/2024 | 251.90p | 253.80p | 248.80p | 248.80p | 4256917 |
26/11/2024 | 254.30p | 255.63p | 249.40p | 251.90p | 7419636 |
25/11/2024 | 270.00p | 271.60p | 248.20p | 255.80p | 41211512 |
22/11/2024 | 290.90p | 296.70p | 290.20p | 294.90p | 5803246 |
21/11/2024 | 284.70p | 290.80p | 280.70p | 289.30p | 7065642 |
20/11/2024 | 286.10p | 287.30p | 281.70p | 284.90p | 4766850 |
19/11/2024 | 288.00p | 289.90p | 284.10p | 286.20p | 3720039 |
18/11/2024 | 290.30p | 292.10p | 284.50p | 286.50p | 4433221 |
15/11/2024 | 288.90p | 292.80p | 287.80p | 292.80p | 3605555 |
14/11/2024 | 287.10p | 289.70p | 283.70p | 289.70p | 9147126 |
13/11/2024 | 287.60p | 289.80p | 285.50p | 287.40p | 2645081 |
12/11/2024 | 286.10p | 291.20p | 285.62p | 287.80p | 4955590 |
11/11/2024 | 292.40p | 294.80p | 289.10p | 289.10p | 2992003 |
08/11/2024 | 289.60p | 292.70p | 288.20p | 289.80p | 3249961 |
07/11/2024 | 293.70p | 294.94p | 288.50p | 289.90p | 4502289 |
06/11/2024 | 300.30p | 302.40p | 292.60p | 292.60p | 6622403 |
05/11/2024 | 299.90p | 300.90p | 296.30p | 297.70p | 3075685 |
04/11/2024 | 295.90p | 300.70p | 295.51p | 299.40p | 2892158 |
01/11/2024 | 294.70p | 298.00p | 292.80p | 296.60p | 3803107 |
31/10/2024 | 304.40p | 305.60p | 289.70p | 292.50p | 5643720 |
30/10/2024 | 304.40p | 311.90p | 304.20p | 308.00p | 9141045 |
29/10/2024 | 311.30p | 311.80p | 304.80p | 305.60p | 4097919 |
28/10/2024 | 310.50p | 313.20p | 308.90p | 310.00p | 4247476 |
25/10/2024 | 310.40p | 311.10p | 308.50p | 310.30p | 3695363 |
24/10/2024 | 308.50p | 309.60p | 306.60p | 310.00p | 4990459 |
23/10/2024 | 311.70p | 313.04p | 308.00p | 310.00p | 4805637 |
22/10/2024 | 310.20p | 312.60p | 309.40p | 312.20p | 5541007 |
21/10/2024 | 313.70p | 314.60p | 311.37p | 311.40p | 3941550 |
18/10/2024 | 315.40p | 316.50p | 313.40p | 313.40p | 4069995 |
17/10/2024 | 317.00p | 319.50p | 314.00p | 316.70p | 6862323 |
16/10/2024 | 313.80p | 318.40p | 312.60p | 316.10p | 8320157 |
15/10/2024 | 314.00p | 315.00p | 309.30p | 312.20p | 21456836 |
14/10/2024 | 312.60p | 313.10p | 307.30p | 312.30p | 2718978 |
11/10/2024 | 313.20p | 314.10p | 311.40p | 312.20p | 5077370 |
10/10/2024 | 312.10p | 313.42p | 309.00p | 312.10p | 5231047 |
09/10/2024 | 311.90p | 316.20p | 311.79p | 316.10p | 7184990 |
08/10/2024 | 310.50p | 312.80p | 309.10p | 310.00p | 7316323 |
07/10/2024 | 313.70p | 313.70p | 308.30p | 313.00p | 8078402 |
04/10/2024 | 311.00p | 315.30p | 310.50p | 311.40p | 6116806 |
03/10/2024 | 311.90p | 315.50p | 310.40p | 310.70p | 7404785 |
02/10/2024 | 317.20p | 317.80p | 308.80p | 312.10p | 7024681 |
01/10/2024 | 323.00p | 323.10p | 316.40p | 317.60p | 6720771 |
30/09/2024 | 323.00p | 324.80p | 320.30p | 322.00p | 5134857 |
27/09/2024 | 324.40p | 327.93p | 318.80p | 325.00p | 5478812 |
26/09/2024 | 327.30p | 328.40p | 322.40p | 324.90p | 7662572 |
25/09/2024 | 324.00p | 329.10p | 321.60p | 321.60p | 8209761 |
24/09/2024 | 330.30p | 330.43p | 323.80p | 325.70p | 6204928 |
23/09/2024 | 327.30p | 330.40p | 323.00p | 328.00p | 7568845 |
20/09/2024 | 329.60p | 331.00p | 320.50p | 322.80p | 14199446 |
19/09/2024 | 330.80p | 333.50p | 327.20p | 331.80p | 4921589 |
18/09/2024 | 323.00p | 328.00p | 319.90p | 326.60p | 8278446 |
17/09/2024 | 300.70p | 322.90p | 300.70p | 322.90p | 10485378 |
16/09/2024 | 284.20p | 292.20p | 283.50p | 290.30p | 4674226 |
13/09/2024 | 281.50p | 284.10p | 280.20p | 284.10p | 4485478 |
12/09/2024 | 279.00p | 281.90p | 277.70p | 279.80p | 5644792 |
11/09/2024 | 275.40p | 277.30p | 273.40p | 276.00p | 5131544 |
10/09/2024 | 273.90p | 276.40p | 273.00p | 274.30p | 4727847 |
09/09/2024 | 277.00p | 277.80p | 273.50p | 274.30p | 2251607 |
06/09/2024 | 277.30p | 277.70p | 273.60p | 275.00p | 7261319 |
05/09/2024 | 276.30p | 280.10p | 275.00p | 276.70p | 3880800 |
04/09/2024 | 276.60p | 279.76p | 274.30p | 276.00p | 4463898 |
03/09/2024 | 281.30p | 282.70p | 279.60p | 280.60p | 3995487 |
02/09/2024 | 280.60p | 282.20p | 276.60p | 281.50p | 3603359 |
30/08/2024 | 284.30p | 285.50p | 283.00p | 284.20p | 6879923 |
29/08/2024 | 284.30p | 286.00p | 282.70p | 283.00p | 4853430 |
28/08/2024 | 279.80p | 283.30p | 279.10p | 283.30p | 4214566 |
27/08/2024 | 287.10p | 288.00p | 283.60p | 286.80p | 6882531 |
23/08/2024 | 283.40p | 288.30p | 282.90p | 287.50p | 3416697 |
22/08/2024 | 280.20p | 284.90p | 280.20p | 282.00p | 4219440 |
21/08/2024 | 279.10p | 282.70p | 277.30p | 282.70p | 5324843 |
20/08/2024 | 280.70p | 282.40p | 278.20p | 279.10p | 2217598 |
19/08/2024 | 278.10p | 281.70p | 277.50p | 281.20p | 2230153 |
16/08/2024 | 277.60p | 279.00p | 275.30p | 278.60p | 2686727 |
15/08/2024 | 276.80p | 278.70p | 273.90p | 275.90p | 2725987 |
14/08/2024 | 272.40p | 276.40p | 272.00p | 274.90p | 3264065 |
13/08/2024 | 272.00p | 272.80p | 267.90p | 270.90p | 3665216 |
12/08/2024 | 271.80p | 273.30p | 268.90p | 271.40p | 3123107 |
09/08/2024 | 268.50p | 273.50p | 267.90p | 270.90p | 4602705 |
08/08/2024 | 268.20p | 268.90p | 266.00p | 268.10p | 3770446 |
07/08/2024 | 270.80p | 272.90p | 269.80p | 270.50p | 3053009 |
06/08/2024 | 268.20p | 270.91p | 264.80p | 268.20p | 5154750 |
05/08/2024 | 261.40p | 268.70p | 258.00p | 267.70p | 3768953 |
02/08/2024 | 277.40p | 279.60p | 267.00p | 268.70p | 5788110 |
01/08/2024 | 275.70p | 283.70p | 275.70p | 281.40p | 6577045 |
31/07/2024 | 277.90p | 280.00p | 274.70p | 276.30p | 6078918 |
30/07/2024 | 277.30p | 277.70p | 274.80p | 275.10p | 5131700 |
29/07/2024 | 282.60p | 283.50p | 277.60p | 277.60p | 6030920 |
26/07/2024 | 276.30p | 281.60p | 276.30p | 280.40p | 4183914 |
25/07/2024 | 274.70p | 276.20p | 269.30p | 276.20p | 7006160 |
24/07/2024 | 274.30p | 277.60p | 273.10p | 277.50p | 3815301 |
23/07/2024 | 275.90p | 279.80p | 275.20p | 277.10p | 3063815 |
22/07/2024 | 275.00p | 278.70p | 274.50p | 277.00p | 9772384 |
19/07/2024 | 274.70p | 275.10p | 271.70p | 274.20p | 3370861 |
18/07/2024 | 275.60p | 278.20p | 271.70p | 275.40p | 2513361 |
17/07/2024 | 274.40p | 275.70p | 270.60p | 273.40p | 3726592 |
16/07/2024 | 266.40p | 274.80p | 266.40p | 274.40p | 7105158 |
15/07/2024 | 271.40p | 272.70p | 266.80p | 268.00p | 3424605 |
12/07/2024 | 270.00p | 273.10p | 267.50p | 273.10p | 4579061 |
11/07/2024 | 262.60p | 269.90p | 261.50p | 269.40p | 4598563 |
10/07/2024 | 258.80p | 263.40p | 255.70p | 262.60p | 3480753 |
09/07/2024 | 263.80p | 266.00p | 256.80p | 257.30p | 8229352 |
08/07/2024 | 256.10p | 260.70p | 255.28p | 259.60p | 9951011 |
05/07/2024 | 255.60p | 260.20p | 255.20p | 257.50p | 6688349 |
04/07/2024 | 253.50p | 257.20p | 253.50p | 254.30p | 4581896 |
03/07/2024 | 252.70p | 253.90p | 250.90p | 252.80p | 5152918 |
02/07/2024 | 249.10p | 252.00p | 244.40p | 250.80p | 6675307 |
01/07/2024 | 251.40p | 254.90p | 250.90p | 251.40p | 6311786 |
28/06/2024 | 249.00p | 249.90p | 247.80p | 248.80p | 5684787 |
27/06/2024 | 246.80p | 249.10p | 244.75p | 248.60p | 7597359 |
26/06/2024 | 245.90p | 249.00p | 245.10p | 246.50p | 12022038 |
25/06/2024 | 247.00p | 247.10p | 244.00p | 244.20p | 12461421 |
24/06/2024 | 248.00p | 250.20p | 246.90p | 247.30p | 7462499 |
21/06/2024 | 252.00p | 252.40p | 247.50p | 248.90p | 12008805 |
20/06/2024 | 248.20p | 252.90p | 247.53p | 252.90p | 13528450 |
19/06/2024 | 248.90p | 250.20p | 246.50p | 248.00p | 3315382 |
18/06/2024 | 248.80p | 250.10p | 247.30p | 248.90p | 7749870 |
17/06/2024 | 250.20p | 251.90p | 245.70p | 245.80p | 6102395 |
14/06/2024 | 255.60p | 256.50p | 246.60p | 248.60p | 4359638 |
13/06/2024 | 262.30p | 263.00p | 255.23p | 255.80p | 3319952 |
12/06/2024 | 257.00p | 263.70p | 253.20p | 263.20p | 4988032 |
11/06/2024 | 260.90p | 262.60p | 254.80p | 254.80p | 8177176 |
10/06/2024 | 259.30p | 263.50p | 257.20p | 258.80p | 3757398 |
07/06/2024 | 268.00p | 269.30p | 261.90p | 261.90p | 4889700 |
06/06/2024 | 267.60p | 270.70p | 266.00p | 268.50p | 5694997 |
05/06/2024 | 272.20p | 273.50p | 267.70p | 267.70p | 17381276 |
04/06/2024 | 268.00p | 271.90p | 266.70p | 270.40p | 4160696 |
03/06/2024 | 267.40p | 269.60p | 266.90p | 267.90p | 3262255 |
31/05/2024 | 265.30p | 265.60p | 262.10p | 264.10p | 12404439 |
30/05/2024 | 258.50p | 265.20p | 256.60p | 264.70p | 3874205 |
29/05/2024 | 265.30p | 265.50p | 260.00p | 260.40p | 4530151 |
28/05/2024 | 264.30p | 266.40p | 260.50p | 265.40p | 5817845 |
24/05/2024 | 255.70p | 263.40p | 255.60p | 262.10p | 3160876 |
23/05/2024 | 260.80p | 261.60p | 257.60p | 258.70p | 4409392 |
22/05/2024 | 262.50p | 263.70p | 257.80p | 260.30p | 11878526 |
21/05/2024 | 264.60p | 265.20p | 259.50p | 264.40p | 32367182 |
20/05/2024 | 261.40p | 266.70p | 261.40p | 264.10p | 5158178 |
17/05/2024 | 260.90p | 263.70p | 260.00p | 260.60p | 8609801 |
16/05/2024 | 261.60p | 270.70p | 257.60p | 261.60p | 6560090 |
15/05/2024 | 269.60p | 271.10p | 266.30p | 269.00p | 3874200 |
14/05/2024 | 265.00p | 274.00p | 263.10p | 268.50p | 5713136 |
13/05/2024 | 261.00p | 266.40p | 260.75p | 265.30p | 7863559 |
10/05/2024 | 259.00p | 264.20p | 257.80p | 261.60p | 5463853 |
09/05/2024 | 257.00p | 258.50p | 255.21p | 257.90p | 5272902 |
08/05/2024 | 253.70p | 256.65p | 252.00p | 256.60p | 5961596 |
07/05/2024 | 255.10p | 255.80p | 251.90p | 253.90p | 8434781 |
03/05/2024 | 245.40p | 249.40p | 243.80p | 248.70p | 7065881 |
02/05/2024 | 249.50p | 250.80p | 243.80p | 244.00p | 5652623 |
01/05/2024 | 249.60p | 250.40p | 246.00p | 248.40p | 2852138 |
30/04/2024 | 249.70p | 251.40p | 246.80p | 248.10p | 7825048 |
29/04/2024 | 248.10p | 249.70p | 247.30p | 248.90p | 4161891 |
26/04/2024 | 248.50p | 249.80p | 245.80p | 247.00p | 4658242 |
25/04/2024 | 247.40p | 250.70p | 245.30p | 247.10p | 5832758 |
24/04/2024 | 250.80p | 252.20p | 247.70p | 248.10p | 8379627 |
23/04/2024 | 249.50p | 252.30p | 248.10p | 249.30p | 11806214 |
22/04/2024 | 249.80p | 250.40p | 246.10p | 248.20p | 5402571 |
19/04/2024 | 246.10p | 246.90p | 242.60p | 245.60p | 3407848 |
18/04/2024 | 245.80p | 248.20p | 244.50p | 248.20p | 3458293 |
17/04/2024 | 243.30p | 244.60p | 241.50p | 243.40p | 5492535 |
16/04/2024 | 244.60p | 246.80p | 243.20p | 244.40p | 4642184 |
15/04/2024 | 250.00p | 252.30p | 248.50p | 248.70p | 4689891 |
12/04/2024 | 250.10p | 251.10p | 246.80p | 249.50p | 6346709 |
11/04/2024 | 247.50p | 253.10p | 246.60p | 248.00p | 4629803 |
10/04/2024 | 245.70p | 248.80p | 242.10p | 242.10p | 6150215 |
09/04/2024 | 243.10p | 244.50p | 239.80p | 244.20p | 4086882 |
08/04/2024 | 242.50p | 246.10p | 241.00p | 244.60p | 3626957 |
05/04/2024 | 246.50p | 248.70p | 240.40p | 242.40p | 4969054 |
04/04/2024 | 250.20p | 252.40p | 247.80p | 249.50p | 6160510 |
03/04/2024 | 245.90p | 249.60p | 244.00p | 249.20p | 5030411 |
02/04/2024 | 250.20p | 251.20p | 244.90p | 246.40p | 5060466 |
28/03/2024 | 248.50p | 249.80p | 244.90p | 249.40p | 5642429 |
27/03/2024 | 249.50p | 250.52p | 245.10p | 246.00p | 9109405 |
26/03/2024 | 240.00p | 250.70p | 240.00p | 249.80p | 6409838 |
25/03/2024 | 227.00p | 243.30p | 222.90p | 239.60p | 9105080 |
22/03/2024 | 233.90p | 236.50p | 232.30p | 233.60p | 4332759 |
21/03/2024 | 233.40p | 235.50p | 230.40p | 233.10p | 4864547 |
20/03/2024 | 223.00p | 224.20p | 223.00p | 229.80p | 3406374 |
19/03/2024 | 223.00p | 224.80p | 221.40p | 224.20p | 10166254 |
18/03/2024 | 227.80p | 227.80p | 224.90p | 225.50p | 4061135 |
15/03/2024 | 225.00p | 229.20p | 225.00p | 226.90p | 9776219 |
14/03/2024 | 228.20p | 229.50p | 224.90p | 225.90p | 3370062 |
13/03/2024 | 230.50p | 230.50p | 224.90p | 227.50p | 4269680 |
*Close Price adjusted for both dividends and splits