Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 246.00p | 248.50p | 244.00p | 246.00p | 81855 |
23/12/2024 | 241.00p | 245.50p | 241.00p | 245.00p | 193325 |
20/12/2024 | 244.00p | 246.50p | 241.00p | 246.50p | 675041 |
19/12/2024 | 239.00p | 245.50p | 238.12p | 245.50p | 674985 |
18/12/2024 | 231.00p | 240.00p | 231.00p | 240.00p | 283899 |
17/12/2024 | 238.00p | 238.00p | 232.50p | 233.50p | 1053356 |
16/12/2024 | 244.00p | 244.00p | 236.00p | 237.00p | 843823 |
13/12/2024 | 240.00p | 244.00p | 238.00p | 238.50p | 260123 |
12/12/2024 | 240.00p | 245.50p | 240.00p | 243.00p | 233093 |
11/12/2024 | 242.00p | 246.00p | 240.49p | 242.50p | 1493778 |
10/12/2024 | 244.50p | 246.00p | 241.50p | 243.00p | 158419 |
09/12/2024 | 249.00p | 249.12p | 245.50p | 246.50p | 1458896 |
06/12/2024 | 247.00p | 252.00p | 247.00p | 248.00p | 272972 |
05/12/2024 | 248.50p | 253.50p | 248.50p | 250.00p | 337788 |
04/12/2024 | 253.50p | 255.50p | 250.00p | 250.00p | 328477 |
03/12/2024 | 245.50p | 253.50p | 245.50p | 253.50p | 221898 |
02/12/2024 | 246.50p | 254.00p | 244.02p | 245.50p | 443164 |
29/11/2024 | 253.50p | 254.00p | 243.50p | 246.50p | 518342 |
28/11/2024 | 246.00p | 250.50p | 245.50p | 249.00p | 233456 |
27/11/2024 | 252.00p | 259.00p | 243.00p | 249.00p | 487334 |
26/11/2024 | 247.00p | 247.00p | 241.00p | 245.00p | 305146 |
25/11/2024 | 242.50p | 245.50p | 238.36p | 244.50p | 896848 |
22/11/2024 | 236.00p | 244.00p | 236.00p | 242.00p | 238573 |
21/11/2024 | 229.50p | 237.50p | 229.50p | 237.00p | 439647 |
20/11/2024 | 233.50p | 236.20p | 230.50p | 233.50p | 209755 |
19/11/2024 | 234.50p | 236.00p | 232.00p | 236.00p | 197320 |
18/11/2024 | 231.00p | 234.00p | 229.00p | 234.00p | 311887 |
15/11/2024 | 229.00p | 234.50p | 229.00p | 231.50p | 143642 |
14/11/2024 | 232.50p | 235.50p | 232.00p | 234.50p | 180807 |
13/11/2024 | 234.00p | 236.00p | 231.50p | 233.50p | 187997 |
12/11/2024 | 235.00p | 239.50p | 231.00p | 231.00p | 197643 |
11/11/2024 | 234.50p | 240.00p | 231.50p | 235.00p | 704757 |
08/11/2024 | 247.50p | 249.50p | 232.00p | 233.00p | 1768219 |
07/11/2024 | 255.00p | 255.00p | 249.00p | 252.50p | 216349 |
06/11/2024 | 253.50p | 255.00p | 251.00p | 251.00p | 450629 |
05/11/2024 | 259.50p | 259.50p | 250.00p | 250.50p | 296947 |
04/11/2024 | 252.50p | 256.00p | 252.50p | 253.50p | 258452 |
01/11/2024 | 251.00p | 255.00p | 249.50p | 252.50p | 815834 |
31/10/2024 | 258.00p | 262.50p | 248.50p | 250.50p | 1008737 |
30/10/2024 | 258.00p | 273.00p | 258.00p | 258.50p | 1169866 |
29/10/2024 | 269.00p | 273.50p | 260.00p | 260.50p | 325982 |
28/10/2024 | 270.50p | 273.50p | 269.50p | 270.50p | 232652 |
25/10/2024 | 268.00p | 271.00p | 267.00p | 270.00p | 182897 |
24/10/2024 | 268.00p | 276.00p | 268.00p | 270.00p | 36274 |
23/10/2024 | 266.00p | 273.50p | 266.00p | 270.00p | 105661 |
22/10/2024 | 266.00p | 274.50p | 264.00p | 272.50p | 224690 |
21/10/2024 | 274.50p | 276.00p | 268.00p | 268.00p | 172503 |
18/10/2024 | 271.00p | 276.00p | 271.00p | 275.00p | 173332 |
17/10/2024 | 275.00p | 275.50p | 271.50p | 273.00p | 175558 |
16/10/2024 | 277.50p | 278.50p | 269.50p | 271.50p | 358556 |
15/10/2024 | 278.50p | 278.50p | 271.00p | 271.00p | 291465 |
14/10/2024 | 277.50p | 280.50p | 271.65p | 273.00p | 273445 |
11/10/2024 | 275.00p | 281.00p | 275.00p | 278.00p | 243610 |
10/10/2024 | 277.00p | 281.00p | 276.50p | 279.50p | 125296 |
09/10/2024 | 280.00p | 284.50p | 277.00p | 279.50p | 176338 |
08/10/2024 | 282.00p | 284.50p | 276.50p | 279.00p | 235671 |
07/10/2024 | 287.00p | 288.95p | 278.94p | 282.50p | 202316 |
04/10/2024 | 282.50p | 289.00p | 280.00p | 285.50p | 373455 |
03/10/2024 | 286.50p | 292.00p | 283.50p | 286.50p | 176834 |
02/10/2024 | 298.00p | 298.00p | 285.00p | 287.00p | 138202 |
01/10/2024 | 296.00p | 299.50p | 292.00p | 295.00p | 299526 |
30/09/2024 | 305.50p | 307.00p | 291.76p | 295.50p | 387154 |
27/09/2024 | 310.00p | 310.00p | 297.00p | 302.00p | 287340 |
26/09/2024 | 300.00p | 308.00p | 298.00p | 304.50p | 164257 |
25/09/2024 | 302.50p | 309.50p | 297.00p | 297.00p | 234126 |
24/09/2024 | 300.00p | 304.50p | 300.00p | 303.00p | 126804 |
23/09/2024 | 292.00p | 304.00p | 292.00p | 303.00p | 112810 |
20/09/2024 | 293.00p | 299.50p | 292.78p | 298.00p | 549663 |
19/09/2024 | 297.00p | 298.57p | 293.50p | 296.00p | 158458 |
18/09/2024 | 298.50p | 302.74p | 293.50p | 295.00p | 212458 |
17/09/2024 | 299.00p | 301.00p | 293.50p | 297.00p | 273814 |
16/09/2024 | 299.00p | 300.50p | 292.00p | 297.00p | 113665 |
13/09/2024 | 292.00p | 298.00p | 291.00p | 297.00p | 182879 |
12/09/2024 | 295.00p | 295.00p | 288.16p | 291.50p | 171179 |
11/09/2024 | 286.50p | 293.08p | 286.50p | 288.50p | 715712 |
10/09/2024 | 290.00p | 293.00p | 286.50p | 293.00p | 238633 |
09/09/2024 | 284.50p | 288.00p | 281.00p | 288.00p | 116392 |
06/09/2024 | 280.00p | 288.50p | 280.00p | 284.00p | 198095 |
05/09/2024 | 290.00p | 290.00p | 282.50p | 286.00p | 160661 |
04/09/2024 | 280.00p | 287.41p | 278.50p | 285.00p | 209326 |
03/09/2024 | 294.00p | 300.50p | 284.00p | 285.00p | 152275 |
02/09/2024 | 294.00p | 303.00p | 293.50p | 293.50p | 198550 |
30/08/2024 | 298.00p | 300.00p | 295.50p | 297.00p | 321235 |
29/08/2024 | 300.50p | 305.50p | 296.00p | 296.00p | 226500 |
28/08/2024 | 310.00p | 310.00p | 300.00p | 302.00p | 153900 |
27/08/2024 | 306.50p | 310.00p | 301.50p | 307.00p | 346970 |
23/08/2024 | 305.00p | 311.17p | 304.00p | 309.00p | 204476 |
22/08/2024 | 310.00p | 313.00p | 301.00p | 308.50p | 186360 |
21/08/2024 | 302.00p | 309.50p | 299.50p | 309.50p | 227103 |
20/08/2024 | 308.00p | 308.50p | 300.50p | 300.50p | 183644 |
19/08/2024 | 302.50p | 309.50p | 302.00p | 305.50p | 249890 |
16/08/2024 | 307.50p | 312.50p | 302.50p | 303.00p | 263701 |
15/08/2024 | 317.50p | 317.50p | 308.50p | 311.50p | 233923 |
14/08/2024 | 306.50p | 313.00p | 306.50p | 310.50p | 139600 |
13/08/2024 | 310.00p | 310.00p | 304.50p | 304.50p | 275323 |
12/08/2024 | 310.00p | 314.00p | 302.99p | 308.00p | 142490 |
09/08/2024 | 301.00p | 307.00p | 297.50p | 303.00p | 99836 |
08/08/2024 | 297.00p | 304.00p | 296.00p | 301.00p | 124261 |
07/08/2024 | 298.50p | 303.50p | 294.50p | 303.50p | 189900 |
06/08/2024 | 295.00p | 298.00p | 287.55p | 295.50p | 304714 |
05/08/2024 | 305.00p | 305.00p | 280.50p | 292.50p | 301835 |
02/08/2024 | 318.50p | 318.50p | 300.28p | 302.00p | 297975 |
01/08/2024 | 310.00p | 320.00p | 308.54p | 317.00p | 314106 |
31/07/2024 | 310.00p | 319.00p | 310.00p | 311.00p | 230910 |
30/07/2024 | 305.00p | 316.50p | 305.00p | 315.50p | 274262 |
29/07/2024 | 315.00p | 318.65p | 307.00p | 308.00p | 235926 |
26/07/2024 | 306.00p | 315.50p | 298.50p | 315.00p | 279934 |
25/07/2024 | 305.00p | 306.50p | 297.00p | 306.50p | 211747 |
24/07/2024 | 298.50p | 305.00p | 298.50p | 301.00p | 150796 |
23/07/2024 | 299.50p | 304.00p | 299.00p | 303.00p | 116281 |
22/07/2024 | 302.00p | 302.00p | 297.50p | 300.50p | 108238 |
19/07/2024 | 301.50p | 304.00p | 296.00p | 297.50p | 202931 |
18/07/2024 | 299.00p | 306.00p | 296.50p | 296.50p | 258603 |
17/07/2024 | 301.50p | 304.50p | 298.50p | 303.50p | 117708 |
16/07/2024 | 300.50p | 305.00p | 298.50p | 303.50p | 147842 |
15/07/2024 | 297.00p | 303.50p | 297.00p | 302.50p | 205570 |
12/07/2024 | 305.50p | 306.00p | 299.50p | 302.00p | 162355 |
11/07/2024 | 300.00p | 302.50p | 292.50p | 299.50p | 139610 |
10/07/2024 | 294.50p | 299.00p | 292.50p | 296.00p | 208052 |
09/07/2024 | 294.50p | 296.58p | 288.50p | 293.50p | 149549 |
08/07/2024 | 285.00p | 294.50p | 285.00p | 294.50p | 218046 |
05/07/2024 | 290.50p | 299.07p | 289.59p | 290.00p | 271172 |
04/07/2024 | 290.00p | 290.00p | 284.89p | 288.50p | 110088 |
03/07/2024 | 280.50p | 288.00p | 280.50p | 288.00p | 159863 |
02/07/2024 | 280.50p | 288.50p | 280.50p | 282.50p | 135900 |
01/07/2024 | 287.00p | 289.75p | 284.82p | 287.00p | 284042 |
28/06/2024 | 286.50p | 293.50p | 280.50p | 285.50p | 251802 |
27/06/2024 | 286.00p | 292.81p | 286.00p | 288.00p | 154831 |
26/06/2024 | 292.00p | 294.00p | 289.50p | 293.00p | 318472 |
25/06/2024 | 290.50p | 297.50p | 289.50p | 291.00p | 183513 |
24/06/2024 | 300.00p | 301.00p | 294.00p | 294.00p | 182212 |
21/06/2024 | 294.00p | 301.00p | 293.00p | 301.00p | 1072816 |
20/06/2024 | 298.50p | 301.00p | 294.00p | 294.00p | 168844 |
19/06/2024 | 303.00p | 303.00p | 295.00p | 298.00p | 241604 |
18/06/2024 | 294.00p | 303.50p | 294.00p | 303.00p | 249384 |
17/06/2024 | 290.50p | 301.00p | 290.50p | 299.00p | 97917 |
14/06/2024 | 307.00p | 307.00p | 294.00p | 295.00p | 179580 |
13/06/2024 | 301.00p | 309.50p | 300.00p | 300.00p | 338413 |
12/06/2024 | 306.50p | 309.50p | 303.00p | 305.50p | 205112 |
11/06/2024 | 314.50p | 314.50p | 305.50p | 305.50p | 83563 |
10/06/2024 | 303.00p | 311.00p | 303.00p | 308.50p | 182833 |
07/06/2024 | 300.50p | 311.00p | 300.50p | 309.00p | 209835 |
06/06/2024 | 307.50p | 309.50p | 303.50p | 308.00p | 129315 |
05/06/2024 | 314.50p | 314.50p | 303.00p | 304.00p | 249975 |
04/06/2024 | 302.50p | 312.50p | 301.00p | 312.50p | 217063 |
03/06/2024 | 302.00p | 314.50p | 302.00p | 308.00p | 279080 |
31/05/2024 | 302.50p | 310.00p | 302.50p | 308.00p | 692932 |
30/05/2024 | 301.50p | 313.50p | 300.00p | 307.50p | 580720 |
29/05/2024 | 300.00p | 306.00p | 295.50p | 303.00p | 247129 |
28/05/2024 | 308.50p | 308.50p | 295.00p | 297.50p | 390583 |
24/05/2024 | 290.00p | 303.00p | 290.00p | 301.00p | 360473 |
23/05/2024 | 292.50p | 298.50p | 292.00p | 297.00p | 388160 |
22/05/2024 | 273.00p | 304.00p | 268.50p | 292.50p | 1279614 |
21/05/2024 | 266.00p | 268.50p | 263.50p | 266.00p | 227050 |
20/05/2024 | 259.50p | 268.50p | 259.50p | 266.00p | 180758 |
17/05/2024 | 254.50p | 264.50p | 254.50p | 263.50p | 146865 |
16/05/2024 | 255.00p | 260.50p | 251.50p | 260.50p | 149840 |
15/05/2024 | 257.50p | 257.50p | 254.00p | 256.00p | 153289 |
14/05/2024 | 250.00p | 259.00p | 250.00p | 256.50p | 276810 |
13/05/2024 | 250.50p | 258.00p | 250.50p | 253.00p | 171828 |
10/05/2024 | 252.00p | 258.50p | 250.12p | 255.50p | 143545 |
09/05/2024 | 243.00p | 254.00p | 243.00p | 252.50p | 183802 |
08/05/2024 | 244.50p | 249.00p | 240.00p | 248.50p | 109043 |
07/05/2024 | 248.00p | 252.50p | 242.00p | 244.00p | 237470 |
03/05/2024 | 239.00p | 247.50p | 239.00p | 246.50p | 222896 |
02/05/2024 | 245.00p | 247.50p | 239.50p | 242.50p | 165016 |
01/05/2024 | 244.00p | 245.50p | 239.50p | 245.50p | 114691 |
30/04/2024 | 233.50p | 242.50p | 233.50p | 241.50p | 293540 |
29/04/2024 | 237.00p | 241.50p | 233.00p | 239.00p | 246834 |
26/04/2024 | 235.50p | 239.50p | 235.50p | 236.50p | 97845 |
25/04/2024 | 235.50p | 239.50p | 234.00p | 236.00p | 201967 |
24/04/2024 | 233.00p | 237.50p | 232.00p | 236.50p | 115294 |
23/04/2024 | 235.00p | 238.00p | 231.00p | 236.00p | 247084 |
22/04/2024 | 231.50p | 236.50p | 229.00p | 235.00p | 129983 |
19/04/2024 | 228.50p | 233.00p | 226.50p | 230.00p | 97523 |
18/04/2024 | 227.50p | 233.50p | 226.00p | 229.50p | 122292 |
17/04/2024 | 229.50p | 232.50p | 227.95p | 228.00p | 143340 |
16/04/2024 | 230.50p | 232.50p | 227.00p | 229.00p | 235421 |
15/04/2024 | 227.00p | 233.50p | 227.00p | 233.00p | 152672 |
12/04/2024 | 235.50p | 236.50p | 231.00p | 231.50p | 159311 |
11/04/2024 | 234.00p | 236.50p | 229.50p | 232.00p | 117161 |
10/04/2024 | 231.50p | 236.00p | 229.50p | 234.50p | 197176 |
09/04/2024 | 231.00p | 235.50p | 231.00p | 231.50p | 156756 |
08/04/2024 | 234.50p | 236.50p | 227.50p | 234.00p | 168484 |
05/04/2024 | 227.50p | 233.00p | 226.75p | 232.50p | 146805 |
04/04/2024 | 226.50p | 232.00p | 223.69p | 232.00p | 221054 |
03/04/2024 | 220.00p | 226.50p | 220.00p | 226.50p | 186824 |
02/04/2024 | 230.00p | 230.00p | 220.00p | 224.50p | 357203 |
28/03/2024 | 222.40p | 226.80p | 221.21p | 225.80p | 294850 |
27/03/2024 | 228.80p | 228.80p | 221.20p | 223.00p | 202433 |
26/03/2024 | 220.00p | 227.40p | 220.00p | 224.60p | 265465 |
25/03/2024 | 228.00p | 234.00p | 222.20p | 222.20p | 181016 |
22/03/2024 | 231.80p | 235.00p | 228.40p | 228.60p | 154217 |
21/03/2024 | 230.80p | 233.00p | 228.40p | 231.20p | 198178 |
20/03/2024 | 237.80p | 237.80p | 232.00p | 228.00p | 511932 |
19/03/2024 | 237.80p | 237.80p | 232.00p | 232.00p | 171186 |
18/03/2024 | 238.20p | 238.80p | 231.39p | 235.60p | 308992 |
15/03/2024 | 243.60p | 246.20p | 236.40p | 236.40p | 1021534 |
14/03/2024 | 243.20p | 249.60p | 242.00p | 242.60p | 167927 |
13/03/2024 | 238.20p | 246.40p | 237.81p | 244.20p | 285126 |
*Close Price adjusted for both dividends and splits