Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 223.40p | 224.20p | 221.70p | 224.10p | 7745306 |
20/12/2024 | 222.20p | 224.90p | 221.40p | 223.90p | 36999976 |
19/12/2024 | 222.60p | 224.50p | 221.30p | 223.60p | 13004123 |
18/12/2024 | 226.70p | 227.50p | 225.10p | 225.80p | 13247318 |
17/12/2024 | 227.50p | 229.40p | 225.60p | 226.60p | 19664174 |
16/12/2024 | 231.80p | 232.60p | 228.00p | 228.80p | 14328953 |
13/12/2024 | 232.10p | 234.27p | 231.20p | 232.20p | 7114508 |
12/12/2024 | 232.90p | 234.60p | 231.90p | 232.00p | 8218347 |
11/12/2024 | 231.00p | 234.70p | 231.00p | 233.20p | 10700737 |
10/12/2024 | 234.70p | 234.70p | 231.30p | 232.10p | 8325619 |
09/12/2024 | 238.60p | 240.60p | 235.84p | 236.00p | 17321532 |
06/12/2024 | 239.30p | 240.90p | 236.30p | 237.50p | 17099472 |
05/12/2024 | 246.50p | 246.50p | 236.70p | 239.40p | 17384538 |
04/12/2024 | 225.20p | 236.30p | 224.70p | 236.30p | 36573408 |
03/12/2024 | 223.80p | 225.23p | 222.90p | 222.90p | 19932912 |
02/12/2024 | 220.80p | 224.54p | 220.35p | 223.50p | 10498334 |
29/11/2024 | 222.10p | 222.80p | 220.26p | 221.30p | 9689493 |
28/11/2024 | 219.70p | 223.20p | 219.70p | 222.10p | 12778004 |
27/11/2024 | 220.20p | 221.00p | 218.60p | 219.70p | 10735528 |
26/11/2024 | 222.30p | 223.10p | 219.30p | 219.80p | 20093692 |
25/11/2024 | 223.00p | 224.00p | 220.70p | 223.10p | 31913512 |
22/11/2024 | 220.30p | 222.00p | 219.30p | 221.60p | 15642417 |
21/11/2024 | 217.40p | 219.50p | 216.41p | 218.90p | 11006942 |
20/11/2024 | 217.80p | 219.80p | 217.10p | 217.50p | 20658144 |
19/11/2024 | 220.70p | 222.20p | 215.80p | 217.70p | 10660001 |
18/11/2024 | 219.00p | 221.00p | 218.30p | 219.90p | 10624252 |
15/11/2024 | 214.30p | 219.30p | 214.00p | 219.00p | 16757389 |
14/11/2024 | 216.10p | 217.50p | 215.20p | 215.90p | 10828709 |
13/11/2024 | 215.00p | 216.50p | 213.30p | 215.60p | 17690360 |
12/11/2024 | 217.10p | 218.26p | 214.70p | 214.70p | 14327044 |
11/11/2024 | 218.20p | 220.30p | 218.20p | 219.40p | 11636485 |
08/11/2024 | 218.20p | 219.40p | 216.60p | 216.90p | 15986838 |
07/11/2024 | 220.60p | 221.40p | 218.00p | 218.00p | 13901214 |
06/11/2024 | 221.60p | 225.20p | 218.80p | 219.00p | 19002302 |
05/11/2024 | 219.50p | 221.50p | 219.40p | 220.50p | 9678517 |
04/11/2024 | 220.00p | 222.00p | 220.00p | 220.00p | 9379324 |
01/11/2024 | 217.10p | 222.00p | 216.40p | 220.60p | 19796192 |
31/10/2024 | 218.50p | 220.50p | 216.27p | 217.10p | 39056876 |
30/10/2024 | 218.60p | 227.30p | 218.60p | 220.80p | 25434702 |
29/10/2024 | 223.10p | 223.20p | 218.60p | 220.00p | 31253960 |
28/10/2024 | 221.10p | 223.10p | 219.90p | 222.10p | 18220880 |
25/10/2024 | 224.10p | 224.90p | 219.90p | 220.50p | 20209056 |
24/10/2024 | 224.80p | 225.70p | 223.80p | 224.50p | 6453304 |
23/10/2024 | 226.10p | 227.40p | 224.40p | 224.50p | 8865889 |
22/10/2024 | 227.30p | 228.00p | 225.30p | 226.50p | 10781009 |
21/10/2024 | 229.70p | 231.00p | 227.40p | 228.10p | 8118275 |
18/10/2024 | 230.40p | 231.90p | 228.60p | 230.10p | 10516295 |
17/10/2024 | 229.10p | 231.32p | 227.80p | 231.30p | 23251982 |
16/10/2024 | 223.30p | 229.40p | 222.70p | 229.10p | 16074686 |
15/10/2024 | 225.20p | 225.80p | 223.20p | 223.30p | 22832248 |
14/10/2024 | 222.50p | 224.50p | 221.36p | 224.50p | 10636884 |
11/10/2024 | 223.00p | 224.20p | 222.40p | 223.00p | 6515190 |
10/10/2024 | 224.60p | 225.60p | 223.10p | 223.50p | 6516787 |
09/10/2024 | 222.90p | 225.15p | 222.30p | 224.60p | 8247512 |
08/10/2024 | 222.70p | 223.40p | 221.20p | 222.60p | 9773178 |
07/10/2024 | 226.70p | 226.90p | 224.25p | 225.00p | 16924963 |
04/10/2024 | 223.30p | 226.30p | 222.80p | 225.40p | 18886840 |
03/10/2024 | 224.30p | 225.10p | 222.70p | 223.20p | 21697420 |
02/10/2024 | 226.60p | 227.20p | 223.50p | 224.30p | 28408672 |
01/10/2024 | 227.10p | 228.30p | 224.05p | 225.50p | 14204346 |
30/09/2024 | 229.00p | 229.60p | 225.20p | 226.30p | 13455876 |
27/09/2024 | 228.30p | 230.53p | 227.90p | 229.50p | 18346422 |
26/09/2024 | 227.60p | 229.70p | 226.00p | 227.60p | 14303846 |
25/09/2024 | 225.00p | 227.80p | 224.60p | 225.60p | 9742938 |
24/09/2024 | 226.40p | 232.27p | 224.80p | 225.90p | 13980049 |
23/09/2024 | 223.70p | 225.80p | 221.97p | 224.30p | 11534507 |
20/09/2024 | 224.40p | 225.30p | 222.96p | 223.70p | 33424894 |
19/09/2024 | 224.10p | 226.40p | 223.20p | 224.80p | 15233565 |
18/09/2024 | 228.00p | 228.26p | 221.50p | 221.90p | 40325752 |
17/09/2024 | 227.90p | 229.80p | 227.40p | 228.40p | 14126596 |
16/09/2024 | 225.20p | 226.60p | 224.04p | 226.60p | 11179473 |
13/09/2024 | 225.60p | 227.31p | 225.60p | 225.80p | 11429031 |
12/09/2024 | 226.20p | 227.00p | 224.47p | 225.20p | 14293138 |
11/09/2024 | 225.70p | 227.00p | 223.90p | 224.00p | 23638156 |
10/09/2024 | 225.00p | 227.00p | 224.40p | 224.40p | 12406580 |
09/09/2024 | 225.70p | 226.40p | 223.60p | 225.60p | 17382392 |
06/09/2024 | 226.80p | 228.20p | 224.72p | 225.10p | 18181252 |
05/09/2024 | 223.80p | 227.80p | 223.30p | 226.90p | 15392515 |
04/09/2024 | 220.10p | 224.20p | 220.00p | 224.20p | 19615176 |
03/09/2024 | 224.10p | 226.50p | 222.00p | 223.00p | 18902746 |
02/09/2024 | 223.90p | 224.70p | 222.40p | 224.30p | 10133394 |
30/08/2024 | 224.80p | 230.30p | 223.60p | 223.80p | 17222356 |
29/08/2024 | 224.90p | 225.70p | 223.20p | 223.90p | 14670627 |
28/08/2024 | 224.90p | 225.70p | 223.60p | 224.30p | 12297486 |
27/08/2024 | 225.80p | 226.50p | 224.27p | 224.70p | 13366233 |
23/08/2024 | 225.30p | 227.12p | 224.60p | 226.10p | 19037787 |
22/08/2024 | 225.40p | 227.50p | 224.09p | 224.50p | 26802754 |
21/08/2024 | 229.60p | 232.06p | 229.10p | 231.00p | 12170635 |
20/08/2024 | 232.40p | 233.26p | 229.60p | 229.60p | 13822810 |
19/08/2024 | 228.60p | 232.60p | 228.40p | 232.60p | 16642701 |
16/08/2024 | 230.60p | 231.30p | 227.90p | 229.20p | 14729699 |
15/08/2024 | 230.00p | 230.80p | 228.10p | 230.50p | 16336088 |
14/08/2024 | 229.30p | 230.30p | 227.10p | 228.00p | 12175665 |
13/08/2024 | 225.70p | 229.00p | 225.50p | 227.90p | 20059260 |
12/08/2024 | 225.50p | 228.00p | 225.10p | 225.60p | 32098484 |
09/08/2024 | 221.60p | 224.40p | 220.70p | 224.40p | 26513708 |
08/08/2024 | 218.20p | 220.30p | 217.30p | 220.30p | 26072256 |
07/08/2024 | 220.10p | 220.60p | 215.50p | 219.50p | 23078324 |
06/08/2024 | 217.30p | 219.00p | 214.20p | 216.70p | 20164940 |
05/08/2024 | 215.70p | 216.26p | 211.40p | 215.00p | 42420320 |
02/08/2024 | 223.80p | 226.20p | 219.60p | 220.00p | 36335384 |
01/08/2024 | 231.10p | 231.60p | 225.90p | 225.90p | 15361666 |
31/07/2024 | 232.60p | 233.50p | 230.50p | 231.70p | 21221392 |
30/07/2024 | 231.20p | 232.30p | 230.40p | 231.20p | 11542247 |
29/07/2024 | 231.20p | 232.80p | 230.80p | 231.40p | 11600923 |
26/07/2024 | 227.20p | 230.60p | 227.00p | 229.50p | 12379583 |
25/07/2024 | 226.00p | 228.10p | 225.00p | 228.10p | 14117889 |
24/07/2024 | 228.00p | 229.83p | 227.20p | 227.20p | 12182140 |
23/07/2024 | 232.90p | 232.90p | 229.50p | 229.90p | 10840018 |
22/07/2024 | 227.20p | 230.00p | 227.00p | 229.40p | 21411404 |
19/07/2024 | 226.90p | 229.01p | 225.60p | 226.90p | 8323484 |
18/07/2024 | 229.30p | 230.50p | 225.60p | 228.50p | 12674095 |
17/07/2024 | 227.20p | 228.70p | 225.30p | 227.00p | 24935764 |
16/07/2024 | 231.10p | 233.80p | 229.60p | 230.40p | 33744912 |
15/07/2024 | 231.90p | 233.80p | 230.20p | 232.40p | 11898426 |
12/07/2024 | 234.40p | 235.90p | 231.80p | 232.40p | 13439745 |
11/07/2024 | 232.80p | 234.40p | 230.60p | 233.20p | 9493412 |
10/07/2024 | 229.60p | 232.16p | 227.40p | 232.00p | 15518363 |
09/07/2024 | 231.30p | 233.70p | 228.70p | 228.80p | 19507728 |
08/07/2024 | 231.80p | 234.90p | 230.30p | 231.40p | 14678375 |
05/07/2024 | 234.60p | 236.30p | 231.40p | 232.30p | 12193109 |
04/07/2024 | 231.70p | 234.40p | 229.40p | 233.40p | 12942788 |
03/07/2024 | 228.00p | 230.90p | 228.00p | 230.80p | 10403463 |
02/07/2024 | 227.70p | 230.30p | 226.20p | 226.80p | 11356086 |
01/07/2024 | 229.60p | 232.00p | 225.60p | 228.90p | 11643561 |
28/06/2024 | 227.80p | 230.50p | 226.00p | 227.00p | 12362401 |
27/06/2024 | 228.00p | 229.42p | 226.10p | 226.30p | 11396056 |
26/06/2024 | 228.80p | 229.80p | 226.10p | 227.50p | 19018954 |
25/06/2024 | 230.20p | 231.80p | 228.70p | 229.20p | 35672228 |
24/06/2024 | 231.00p | 232.70p | 229.10p | 230.40p | 62628360 |
21/06/2024 | 231.20p | 232.70p | 228.60p | 231.10p | 60445768 |
20/06/2024 | 227.70p | 231.74p | 226.10p | 231.30p | 30536660 |
19/06/2024 | 227.00p | 230.40p | 227.00p | 227.50p | 26847784 |
18/06/2024 | 229.70p | 229.90p | 225.70p | 226.80p | 23095736 |
17/06/2024 | 226.70p | 230.00p | 226.60p | 227.60p | 40111632 |
14/06/2024 | 224.50p | 229.70p | 222.80p | 224.70p | 28942636 |
13/06/2024 | 229.70p | 231.80p | 223.70p | 223.70p | 57892296 |
12/06/2024 | 233.80p | 244.60p | 228.00p | 229.80p | 82238016 |
11/06/2024 | 247.70p | 249.20p | 243.10p | 243.10p | 22442568 |
10/06/2024 | 246.50p | 250.60p | 245.50p | 246.00p | 22073532 |
07/06/2024 | 253.40p | 255.10p | 249.10p | 249.10p | 29005348 |
06/06/2024 | 250.00p | 253.80p | 248.00p | 253.50p | 14909370 |
05/06/2024 | 252.40p | 252.70p | 249.40p | 249.50p | 10958300 |
04/06/2024 | 251.80p | 252.80p | 249.70p | 250.80p | 10471961 |
03/06/2024 | 254.00p | 257.60p | 251.30p | 251.90p | 38394052 |
31/05/2024 | 250.80p | 253.10p | 249.30p | 250.00p | 46284488 |
30/05/2024 | 247.60p | 251.90p | 246.00p | 251.20p | 11349207 |
29/05/2024 | 251.60p | 254.40p | 247.90p | 248.80p | 18961932 |
28/05/2024 | 250.20p | 252.81p | 246.40p | 252.80p | 17967684 |
24/05/2024 | 244.30p | 248.14p | 242.70p | 247.90p | 11430336 |
23/05/2024 | 247.60p | 250.45p | 245.20p | 245.20p | 20536856 |
22/05/2024 | 250.30p | 254.00p | 247.10p | 248.60p | 14599222 |
21/05/2024 | 251.70p | 254.50p | 249.50p | 252.40p | 10946405 |
20/05/2024 | 252.90p | 253.80p | 251.82p | 252.90p | 7457029 |
17/05/2024 | 254.20p | 254.70p | 249.00p | 252.80p | 10936403 |
16/05/2024 | 252.70p | 254.71p | 247.50p | 254.70p | 16921164 |
15/05/2024 | 247.00p | 252.20p | 243.70p | 251.80p | 18016048 |
14/05/2024 | 245.50p | 246.10p | 242.50p | 245.20p | 10077256 |
13/05/2024 | 248.80p | 250.10p | 245.60p | 246.30p | 11546865 |
10/05/2024 | 249.80p | 251.10p | 247.50p | 248.60p | 9647856 |
09/05/2024 | 248.20p | 249.80p | 246.50p | 248.90p | 13518867 |
08/05/2024 | 247.00p | 248.90p | 246.10p | 248.00p | 11593691 |
07/05/2024 | 245.60p | 248.20p | 243.80p | 246.60p | 22336584 |
03/05/2024 | 237.40p | 241.90p | 234.30p | 240.90p | 9557863 |
02/05/2024 | 235.60p | 237.50p | 233.80p | 235.80p | 19846984 |
01/05/2024 | 236.00p | 237.60p | 234.99p | 235.30p | 5971249 |
30/04/2024 | 238.90p | 240.50p | 232.90p | 236.00p | 13650510 |
29/04/2024 | 235.30p | 239.00p | 235.20p | 237.50p | 12615535 |
26/04/2024 | 235.30p | 236.69p | 234.10p | 234.40p | 16379420 |
25/04/2024 | 235.00p | 238.10p | 231.30p | 232.80p | 26662032 |
24/04/2024 | 253.50p | 254.30p | 248.60p | 248.60p | 29835888 |
23/04/2024 | 252.00p | 255.00p | 251.75p | 253.10p | 14416910 |
22/04/2024 | 248.00p | 252.40p | 246.85p | 250.40p | 11153092 |
19/04/2024 | 243.50p | 245.00p | 241.70p | 244.60p | 22206732 |
18/04/2024 | 245.90p | 246.63p | 243.80p | 245.00p | 11608888 |
17/04/2024 | 242.90p | 245.50p | 242.10p | 243.00p | 9965294 |
16/04/2024 | 245.60p | 246.06p | 241.90p | 243.30p | 14941807 |
15/04/2024 | 248.20p | 251.70p | 247.40p | 249.60p | 8783156 |
12/04/2024 | 250.30p | 251.30p | 246.55p | 247.60p | 7415728 |
11/04/2024 | 249.60p | 252.10p | 234.28p | 248.30p | 11608472 |
10/04/2024 | 254.20p | 257.80p | 225.78p | 250.20p | 14037344 |
09/04/2024 | 252.20p | 256.50p | 250.90p | 252.00p | 9737397 |
08/04/2024 | 251.40p | 253.40p | 251.20p | 252.70p | 10663633 |
05/04/2024 | 251.60p | 252.36p | 249.40p | 251.10p | 10976105 |
04/04/2024 | 251.60p | 257.10p | 251.60p | 254.80p | 17541598 |
03/04/2024 | 250.30p | 252.30p | 249.00p | 250.90p | 17302512 |
02/04/2024 | 253.80p | 254.80p | 250.90p | 251.00p | 12288171 |
28/03/2024 | 254.60p | 255.60p | 253.10p | 254.40p | 11918156 |
27/03/2024 | 254.80p | 256.36p | 254.40p | 255.50p | 6702187 |
26/03/2024 | 253.50p | 256.70p | 252.60p | 255.00p | 9183956 |
25/03/2024 | 255.20p | 256.40p | 253.05p | 254.30p | 8078963 |
22/03/2024 | 252.80p | 257.10p | 252.70p | 256.20p | 15676649 |
21/03/2024 | 251.40p | 253.90p | 250.30p | 252.60p | 12745486 |
20/03/2024 | 246.60p | 246.60p | 246.30p | 248.20p | 5809758 |
19/03/2024 | 246.60p | 250.80p | 245.07p | 246.30p | 9697743 |
18/03/2024 | 243.80p | 247.20p | 241.27p | 247.10p | 14352113 |
15/03/2024 | 246.00p | 247.30p | 243.90p | 243.90p | 39952864 |
14/03/2024 | 245.50p | 249.40p | 244.30p | 245.70p | 10036807 |
13/03/2024 | 248.70p | 249.70p | 245.40p | 245.40p | 19112464 |
12/03/2024 | 248.60p | 250.00p | 247.80p | 248.40p | 7291979 |
*Close Price adjusted for both dividends and splits