Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 365.00p | 367.00p | 363.50p | 367.00p | 37390 |
23/12/2024 | 350.50p | 362.50p | 350.50p | 361.50p | 98889 |
20/12/2024 | 360.00p | 361.50p | 355.00p | 361.50p | 107139 |
19/12/2024 | 350.50p | 361.50p | 350.50p | 359.00p | 93368 |
18/12/2024 | 357.50p | 361.00p | 354.00p | 359.50p | 203925 |
17/12/2024 | 364.00p | 364.50p | 353.00p | 360.00p | 142601 |
16/12/2024 | 371.50p | 372.00p | 359.00p | 360.50p | 113737 |
13/12/2024 | 362.00p | 365.50p | 358.03p | 363.50p | 127506 |
12/12/2024 | 356.50p | 363.00p | 356.50p | 361.50p | 157864 |
11/12/2024 | 363.00p | 367.00p | 357.00p | 362.00p | 145503 |
10/12/2024 | 365.00p | 365.00p | 357.00p | 360.00p | 113026 |
09/12/2024 | 356.50p | 366.50p | 356.50p | 361.50p | 90089 |
06/12/2024 | 375.00p | 375.00p | 360.00p | 364.00p | 88491 |
05/12/2024 | 365.50p | 367.50p | 357.50p | 362.50p | 367924 |
04/12/2024 | 361.00p | 365.50p | 359.00p | 364.50p | 69754 |
03/12/2024 | 360.00p | 363.34p | 359.00p | 361.00p | 65029 |
02/12/2024 | 361.50p | 366.00p | 360.00p | 362.00p | 141751 |
29/11/2024 | 365.00p | 370.50p | 364.00p | 365.50p | 59813 |
28/11/2024 | 365.00p | 370.50p | 365.00p | 366.50p | 58473 |
27/11/2024 | 367.00p | 371.50p | 364.82p | 365.50p | 87238 |
26/11/2024 | 378.50p | 378.50p | 367.50p | 367.50p | 79347 |
25/11/2024 | 365.00p | 373.50p | 365.00p | 371.50p | 123101 |
22/11/2024 | 369.00p | 372.50p | 366.33p | 368.50p | 257082 |
21/11/2024 | 380.00p | 380.00p | 365.00p | 368.50p | 81076 |
20/11/2024 | 380.00p | 380.00p | 365.00p | 367.50p | 123301 |
19/11/2024 | 365.00p | 375.50p | 365.00p | 370.50p | 59548 |
18/11/2024 | 370.00p | 372.00p | 365.00p | 369.50p | 52034 |
15/11/2024 | 369.50p | 375.00p | 368.50p | 370.00p | 152466 |
14/11/2024 | 370.00p | 372.50p | 363.00p | 372.50p | 221197 |
13/11/2024 | 370.00p | 370.00p | 364.50p | 366.00p | 104385 |
12/11/2024 | 361.50p | 375.94p | 361.50p | 366.00p | 300878 |
11/11/2024 | 380.00p | 380.00p | 370.50p | 376.50p | 243512 |
08/11/2024 | 378.00p | 379.00p | 370.50p | 374.00p | 171726 |
07/11/2024 | 378.00p | 378.00p | 371.00p | 373.00p | 374067 |
06/11/2024 | 363.50p | 372.50p | 360.00p | 370.00p | 457813 |
05/11/2024 | 362.00p | 368.00p | 361.00p | 361.00p | 249554 |
04/11/2024 | 358.00p | 366.00p | 354.05p | 362.00p | 334693 |
01/11/2024 | 350.00p | 366.50p | 338.50p | 353.50p | 666873 |
31/10/2024 | 332.00p | 347.00p | 332.00p | 340.50p | 291003 |
30/10/2024 | 337.00p | 345.00p | 335.49p | 343.50p | 420752 |
29/10/2024 | 339.50p | 341.00p | 331.50p | 337.00p | 707840 |
28/10/2024 | 339.00p | 343.00p | 334.00p | 338.00p | 335133 |
25/10/2024 | 323.00p | 339.00p | 323.00p | 336.00p | 469325 |
24/10/2024 | 333.00p | 343.00p | 322.00p | 332.50p | 1355795 |
23/10/2024 | 380.50p | 382.05p | 323.94p | 332.50p | 1296932 |
22/10/2024 | 377.00p | 386.50p | 377.00p | 385.00p | 115766 |
21/10/2024 | 390.00p | 390.00p | 380.50p | 381.00p | 235188 |
18/10/2024 | 383.50p | 386.50p | 382.50p | 384.00p | 727367 |
17/10/2024 | 377.00p | 389.50p | 377.00p | 388.00p | 155333 |
16/10/2024 | 384.00p | 387.00p | 377.00p | 385.00p | 288248 |
15/10/2024 | 378.00p | 382.00p | 374.00p | 381.00p | 277555 |
14/10/2024 | 376.00p | 377.50p | 370.50p | 377.50p | 355117 |
11/10/2024 | 374.50p | 377.00p | 372.00p | 374.00p | 382337 |
10/10/2024 | 375.00p | 376.50p | 372.00p | 374.50p | 378868 |
09/10/2024 | 374.00p | 377.50p | 372.50p | 373.50p | 295861 |
08/10/2024 | 385.50p | 385.50p | 370.00p | 372.00p | 332261 |
07/10/2024 | 372.00p | 377.50p | 371.50p | 374.00p | 268549 |
04/10/2024 | 373.50p | 379.00p | 372.00p | 373.50p | 195792 |
03/10/2024 | 380.50p | 381.50p | 372.00p | 374.50p | 223283 |
02/10/2024 | 379.00p | 381.00p | 376.50p | 377.50p | 124002 |
01/10/2024 | 389.00p | 389.00p | 375.50p | 378.50p | 207591 |
30/09/2024 | 386.00p | 386.00p | 376.50p | 378.00p | 165695 |
27/09/2024 | 385.00p | 391.00p | 382.50p | 387.50p | 99727 |
26/09/2024 | 378.00p | 386.50p | 378.00p | 385.00p | 148917 |
25/09/2024 | 380.00p | 385.50p | 379.50p | 381.00p | 207150 |
24/09/2024 | 389.00p | 392.00p | 381.50p | 383.50p | 194328 |
23/09/2024 | 394.00p | 394.00p | 385.00p | 390.00p | 136803 |
20/09/2024 | 387.50p | 391.00p | 383.00p | 387.50p | 326366 |
19/09/2024 | 392.00p | 393.50p | 389.50p | 389.50p | 279743 |
18/09/2024 | 384.50p | 394.50p | 384.50p | 391.00p | 147988 |
17/09/2024 | 388.50p | 396.00p | 385.00p | 385.00p | 310151 |
16/09/2024 | 375.50p | 388.00p | 375.50p | 386.50p | 158785 |
13/09/2024 | 382.00p | 388.00p | 376.50p | 385.50p | 223474 |
12/09/2024 | 382.50p | 388.50p | 379.00p | 379.00p | 232641 |
11/09/2024 | 389.00p | 391.50p | 385.00p | 385.00p | 188438 |
10/09/2024 | 387.00p | 390.00p | 380.50p | 387.50p | 197116 |
09/09/2024 | 376.00p | 385.50p | 376.00p | 384.50p | 206595 |
06/09/2024 | 385.50p | 385.50p | 376.00p | 376.00p | 285587 |
05/09/2024 | 381.50p | 387.00p | 381.00p | 383.00p | 372030 |
04/09/2024 | 385.00p | 385.00p | 378.00p | 383.50p | 392318 |
03/09/2024 | 385.00p | 387.00p | 380.00p | 382.50p | 336720 |
02/09/2024 | 383.00p | 387.50p | 382.50p | 384.00p | 236715 |
30/08/2024 | 383.50p | 384.50p | 379.00p | 381.00p | 739436 |
29/08/2024 | 379.00p | 385.00p | 379.00p | 382.00p | 851104 |
28/08/2024 | 381.00p | 382.00p | 377.50p | 380.50p | 647222 |
27/08/2024 | 383.00p | 383.00p | 375.50p | 380.00p | 423461 |
23/08/2024 | 373.50p | 379.00p | 370.80p | 379.00p | 612060 |
22/08/2024 | 374.00p | 374.00p | 366.50p | 370.00p | 361621 |
21/08/2024 | 374.00p | 374.00p | 362.50p | 368.50p | 184458 |
20/08/2024 | 360.00p | 373.00p | 360.00p | 364.00p | 142012 |
19/08/2024 | 367.50p | 371.00p | 365.85p | 371.00p | 75527 |
16/08/2024 | 369.50p | 371.50p | 366.66p | 369.00p | 68177 |
15/08/2024 | 356.50p | 370.00p | 356.50p | 370.00p | 152160 |
14/08/2024 | 351.00p | 368.50p | 351.00p | 365.50p | 123468 |
13/08/2024 | 360.00p | 361.50p | 355.00p | 361.00p | 149948 |
12/08/2024 | 361.00p | 361.50p | 350.00p | 357.00p | 119717 |
09/08/2024 | 358.00p | 360.00p | 348.50p | 348.50p | 154272 |
08/08/2024 | 363.50p | 368.09p | 346.00p | 353.50p | 290462 |
07/08/2024 | 330.00p | 340.00p | 330.00p | 340.00p | 131618 |
06/08/2024 | 341.50p | 346.50p | 331.00p | 333.00p | 183744 |
05/08/2024 | 350.00p | 350.00p | 335.50p | 340.50p | 378854 |
02/08/2024 | 360.00p | 360.00p | 351.00p | 351.50p | 158316 |
01/08/2024 | 358.00p | 366.50p | 357.50p | 358.00p | 155085 |
31/07/2024 | 365.00p | 366.50p | 358.50p | 362.00p | 134932 |
30/07/2024 | 365.00p | 365.00p | 355.00p | 360.00p | 296796 |
29/07/2024 | 367.00p | 367.00p | 358.50p | 358.50p | 276036 |
26/07/2024 | 365.00p | 366.00p | 361.50p | 365.00p | 117137 |
25/07/2024 | 365.00p | 368.00p | 363.00p | 365.50p | 229581 |
24/07/2024 | 366.50p | 368.50p | 365.00p | 365.50p | 109442 |
23/07/2024 | 370.50p | 372.50p | 367.50p | 368.50p | 120916 |
22/07/2024 | 370.00p | 376.00p | 370.00p | 370.50p | 114379 |
19/07/2024 | 378.50p | 379.50p | 371.50p | 371.50p | 59407 |
18/07/2024 | 386.00p | 388.00p | 375.00p | 376.00p | 180532 |
17/07/2024 | 383.00p | 388.50p | 379.65p | 386.00p | 173243 |
16/07/2024 | 375.50p | 382.00p | 372.00p | 382.00p | 199911 |
15/07/2024 | 389.00p | 389.00p | 371.50p | 372.00p | 171966 |
12/07/2024 | 385.00p | 387.50p | 383.00p | 384.00p | 108850 |
11/07/2024 | 382.50p | 383.00p | 378.00p | 382.50p | 710104 |
10/07/2024 | 383.00p | 383.00p | 374.00p | 380.00p | 86187 |
09/07/2024 | 385.00p | 389.00p | 381.00p | 382.50p | 75074 |
08/07/2024 | 390.00p | 393.50p | 383.50p | 383.50p | 252037 |
05/07/2024 | 384.00p | 394.00p | 384.00p | 387.00p | 119260 |
04/07/2024 | 388.00p | 390.00p | 384.50p | 389.50p | 112296 |
03/07/2024 | 388.00p | 388.00p | 378.00p | 386.50p | 594385 |
02/07/2024 | 388.00p | 388.00p | 379.00p | 383.50p | 100801 |
01/07/2024 | 371.00p | 389.50p | 370.00p | 380.00p | 308788 |
28/06/2024 | 365.00p | 371.00p | 362.50p | 366.50p | 1158532 |
27/06/2024 | 371.50p | 378.50p | 365.50p | 368.00p | 207799 |
26/06/2024 | 373.00p | 373.00p | 359.50p | 365.00p | 140292 |
25/06/2024 | 363.00p | 372.00p | 363.00p | 366.50p | 345622 |
24/06/2024 | 359.00p | 371.20p | 359.00p | 369.50p | 148989 |
21/06/2024 | 360.00p | 368.00p | 360.00p | 365.50p | 184958 |
20/06/2024 | 356.50p | 365.50p | 356.50p | 361.00p | 1095429 |
19/06/2024 | 362.00p | 366.00p | 358.50p | 359.00p | 157518 |
18/06/2024 | 372.00p | 372.00p | 361.00p | 361.00p | 72947 |
17/06/2024 | 365.00p | 368.00p | 361.00p | 366.00p | 144470 |
14/06/2024 | 377.00p | 377.00p | 360.50p | 364.50p | 296573 |
13/06/2024 | 379.00p | 379.00p | 369.50p | 370.50p | 117426 |
12/06/2024 | 377.50p | 381.50p | 373.50p | 378.00p | 93807 |
11/06/2024 | 382.00p | 382.00p | 371.50p | 375.00p | 166508 |
10/06/2024 | 387.00p | 390.00p | 377.00p | 380.00p | 215700 |
07/06/2024 | 397.00p | 397.00p | 388.50p | 388.50p | 87145 |
06/06/2024 | 393.00p | 394.00p | 387.70p | 393.00p | 139891 |
05/06/2024 | 393.00p | 393.00p | 385.60p | 391.50p | 454948 |
04/06/2024 | 387.50p | 392.00p | 384.50p | 388.00p | 918002 |
03/06/2024 | 397.00p | 397.00p | 389.00p | 393.00p | 140349 |
31/05/2024 | 394.50p | 394.50p | 388.00p | 394.00p | 190542 |
30/05/2024 | 388.00p | 397.00p | 388.00p | 393.00p | 269018 |
29/05/2024 | 389.00p | 396.00p | 389.00p | 393.50p | 168647 |
28/05/2024 | 391.00p | 395.00p | 386.00p | 389.00p | 124505 |
24/05/2024 | 390.00p | 393.00p | 387.36p | 393.00p | 296122 |
23/05/2024 | 382.00p | 394.00p | 382.00p | 388.00p | 132954 |
22/05/2024 | 386.00p | 390.00p | 386.00p | 389.50p | 114214 |
21/05/2024 | 390.00p | 393.00p | 386.50p | 388.50p | 275443 |
20/05/2024 | 377.00p | 391.50p | 377.00p | 391.50p | 226100 |
17/05/2024 | 381.00p | 382.50p | 377.00p | 382.50p | 437886 |
16/05/2024 | 386.00p | 386.50p | 380.50p | 381.00p | 248378 |
15/05/2024 | 387.00p | 388.60p | 384.90p | 386.00p | 347115 |
14/05/2024 | 389.00p | 391.00p | 381.45p | 386.00p | 491565 |
13/05/2024 | 391.00p | 393.00p | 384.00p | 389.50p | 231037 |
10/05/2024 | 385.00p | 393.00p | 385.00p | 391.00p | 103048 |
09/05/2024 | 386.50p | 390.50p | 386.50p | 387.00p | 380747 |
08/05/2024 | 394.00p | 398.00p | 385.94p | 387.50p | 434559 |
07/05/2024 | 370.00p | 393.00p | 370.00p | 393.00p | 806542 |
03/05/2024 | 367.00p | 370.00p | 362.50p | 368.00p | 248184 |
02/05/2024 | 367.00p | 367.00p | 362.50p | 363.00p | 394216 |
01/05/2024 | 360.00p | 365.00p | 360.00p | 363.00p | 188610 |
30/04/2024 | 359.00p | 365.00p | 357.10p | 362.00p | 550883 |
29/04/2024 | 359.00p | 361.00p | 355.00p | 359.00p | 223792 |
26/04/2024 | 357.00p | 357.00p | 349.50p | 355.00p | 3406894 |
25/04/2024 | 350.50p | 363.50p | 347.00p | 350.00p | 2500357 |
24/04/2024 | 357.50p | 357.50p | 350.50p | 352.50p | 1558795 |
23/04/2024 | 365.00p | 365.00p | 351.50p | 354.00p | 321542 |
22/04/2024 | 357.00p | 360.00p | 351.50p | 358.50p | 224811 |
19/04/2024 | 368.00p | 368.00p | 356.50p | 362.00p | 163722 |
18/04/2024 | 365.50p | 367.85p | 362.66p | 363.00p | 1380357 |
17/04/2024 | 365.00p | 368.50p | 361.00p | 361.00p | 1221924 |
16/04/2024 | 365.00p | 371.00p | 363.40p | 366.00p | 1236201 |
15/04/2024 | 367.00p | 370.00p | 364.50p | 364.50p | 1108801 |
12/04/2024 | 377.00p | 379.50p | 367.50p | 367.50p | 947775 |
11/04/2024 | 362.00p | 377.00p | 358.88p | 373.00p | 1515356 |
10/04/2024 | 361.00p | 365.00p | 357.90p | 361.00p | 243829 |
09/04/2024 | 364.00p | 366.50p | 359.50p | 359.50p | 211415 |
08/04/2024 | 365.50p | 368.00p | 362.00p | 366.00p | 244430 |
05/04/2024 | 371.50p | 371.50p | 361.00p | 365.00p | 238272 |
04/04/2024 | 360.00p | 371.00p | 360.00p | 369.00p | 251328 |
03/04/2024 | 368.00p | 371.50p | 364.00p | 367.50p | 265226 |
02/04/2024 | 363.50p | 371.00p | 362.00p | 370.00p | 166503 |
28/03/2024 | 368.00p | 371.00p | 362.50p | 369.00p | 306918 |
27/03/2024 | 364.50p | 369.00p | 362.44p | 367.00p | 418670 |
26/03/2024 | 365.00p | 365.00p | 358.00p | 363.00p | 374316 |
25/03/2024 | 368.00p | 370.50p | 361.50p | 361.50p | 241846 |
22/03/2024 | 374.00p | 375.00p | 363.00p | 366.00p | 367772 |
21/03/2024 | 365.50p | 368.00p | 361.00p | 365.00p | 360995 |
20/03/2024 | 362.00p | 369.00p | 362.00p | 362.50p | 329225 |
19/03/2024 | 362.00p | 372.50p | 362.00p | 369.00p | 468103 |
18/03/2024 | 358.00p | 364.00p | 351.50p | 363.00p | 389775 |
15/03/2024 | 352.00p | 359.00p | 351.00p | 359.00p | 489418 |
14/03/2024 | 349.50p | 356.00p | 349.50p | 353.00p | 374710 |
13/03/2024 | 353.50p | 353.50p | 348.00p | 350.50p | 391098 |
*Close Price adjusted for both dividends and splits