Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 194.75p | 195.25p | 193.09p | 194.30p | 1744280 |
23/12/2024 | 192.90p | 193.77p | 191.80p | 193.30p | 3200022 |
20/12/2024 | 192.95p | 193.65p | 190.40p | 192.80p | 12420983 |
19/12/2024 | 193.30p | 194.05p | 191.45p | 193.75p | 7247160 |
18/12/2024 | 194.55p | 195.70p | 193.60p | 195.05p | 4863686 |
17/12/2024 | 197.30p | 198.70p | 194.20p | 194.45p | 8862671 |
16/12/2024 | 199.35p | 200.30p | 197.76p | 198.35p | 2826444 |
13/12/2024 | 199.90p | 201.90p | 198.85p | 199.75p | 2589698 |
12/12/2024 | 199.50p | 201.00p | 198.60p | 199.45p | 4817279 |
11/12/2024 | 198.45p | 200.30p | 198.45p | 199.15p | 9568951 |
10/12/2024 | 200.70p | 201.20p | 198.15p | 199.40p | 7469051 |
09/12/2024 | 202.70p | 203.00p | 200.40p | 201.40p | 4669299 |
06/12/2024 | 202.50p | 204.10p | 201.00p | 201.80p | 3817113 |
05/12/2024 | 201.00p | 202.30p | 198.20p | 202.20p | 5813832 |
04/12/2024 | 201.70p | 203.83p | 200.70p | 202.90p | 5840913 |
03/12/2024 | 200.40p | 203.10p | 200.40p | 201.80p | 5257886 |
02/12/2024 | 200.80p | 202.20p | 198.10p | 200.60p | 9183777 |
29/11/2024 | 198.85p | 200.10p | 197.63p | 198.20p | 7023256 |
28/11/2024 | 198.70p | 200.10p | 198.45p | 199.35p | 3271015 |
27/11/2024 | 199.50p | 200.30p | 197.25p | 197.85p | 4347839 |
26/11/2024 | 200.70p | 201.90p | 198.80p | 199.00p | 3237988 |
25/11/2024 | 202.50p | 203.20p | 199.95p | 201.10p | 11793449 |
22/11/2024 | 203.30p | 203.60p | 200.00p | 200.80p | 3686542 |
21/11/2024 | 200.80p | 202.90p | 199.85p | 201.90p | 14571279 |
20/11/2024 | 200.70p | 201.50p | 199.60p | 199.85p | 7928155 |
19/11/2024 | 201.60p | 202.70p | 197.80p | 200.50p | 6444237 |
18/11/2024 | 199.80p | 201.50p | 198.90p | 200.80p | 2737945 |
15/11/2024 | 194.95p | 198.75p | 194.95p | 198.75p | 3436661 |
14/11/2024 | 194.05p | 196.05p | 193.60p | 195.80p | 8221026 |
13/11/2024 | 195.40p | 195.60p | 192.43p | 193.70p | 7212001 |
12/11/2024 | 196.95p | 197.42p | 195.25p | 195.25p | 3678677 |
11/11/2024 | 195.35p | 198.95p | 195.35p | 198.70p | 3686008 |
08/11/2024 | 194.60p | 196.05p | 192.45p | 194.20p | 4006903 |
07/11/2024 | 196.65p | 197.40p | 195.00p | 195.00p | 4232653 |
06/11/2024 | 198.35p | 199.70p | 194.60p | 195.20p | 4155979 |
05/11/2024 | 195.00p | 197.15p | 194.75p | 196.65p | 3748586 |
04/11/2024 | 195.35p | 197.27p | 194.80p | 195.35p | 6587283 |
01/11/2024 | 193.75p | 196.60p | 193.45p | 195.35p | 9387061 |
31/10/2024 | 196.00p | 196.78p | 193.05p | 193.95p | 9463206 |
30/10/2024 | 196.40p | 201.70p | 196.15p | 197.50p | 10220018 |
29/10/2024 | 202.00p | 202.20p | 196.15p | 197.05p | 12083629 |
28/10/2024 | 200.60p | 202.50p | 198.97p | 200.90p | 7154829 |
25/10/2024 | 203.40p | 203.50p | 200.30p | 200.50p | 3951655 |
24/10/2024 | 202.10p | 203.98p | 201.70p | 202.20p | 3236948 |
23/10/2024 | 205.00p | 206.30p | 201.80p | 202.20p | 7114585 |
22/10/2024 | 206.90p | 208.34p | 205.29p | 205.70p | 4952909 |
21/10/2024 | 209.50p | 211.30p | 207.20p | 207.30p | 4942141 |
18/10/2024 | 206.30p | 209.60p | 206.10p | 208.30p | 5971066 |
17/10/2024 | 207.60p | 209.22p | 206.00p | 208.60p | 7129288 |
16/10/2024 | 204.50p | 207.30p | 203.20p | 206.50p | 15883587 |
15/10/2024 | 204.30p | 204.70p | 200.79p | 202.50p | 9721536 |
14/10/2024 | 204.20p | 204.50p | 202.28p | 203.40p | 6482101 |
11/10/2024 | 204.50p | 205.20p | 203.30p | 204.70p | 2741893 |
10/10/2024 | 204.70p | 206.20p | 204.30p | 204.90p | 3045144 |
09/10/2024 | 203.70p | 204.90p | 203.30p | 204.70p | 2455031 |
08/10/2024 | 203.10p | 204.40p | 201.97p | 203.50p | 7762549 |
07/10/2024 | 207.20p | 208.00p | 204.50p | 204.90p | 3646126 |
04/10/2024 | 202.80p | 206.30p | 202.40p | 206.00p | 4998654 |
03/10/2024 | 205.90p | 207.00p | 200.50p | 202.40p | 9247813 |
02/10/2024 | 207.90p | 209.50p | 206.30p | 207.60p | 7308183 |
01/10/2024 | 207.60p | 208.80p | 205.80p | 207.90p | 6588820 |
30/09/2024 | 209.00p | 211.00p | 206.50p | 207.40p | 6680541 |
27/09/2024 | 208.00p | 210.30p | 207.80p | 210.00p | 7419602 |
26/09/2024 | 209.60p | 210.80p | 207.70p | 207.80p | 6023235 |
25/09/2024 | 206.60p | 209.40p | 206.60p | 207.60p | 3093540 |
24/09/2024 | 210.20p | 210.50p | 207.40p | 207.90p | 5778049 |
23/09/2024 | 208.40p | 208.90p | 206.50p | 208.90p | 4380395 |
20/09/2024 | 209.40p | 210.20p | 207.10p | 207.50p | 9476746 |
19/09/2024 | 209.60p | 216.46p | 208.00p | 210.10p | 6135234 |
18/09/2024 | 209.30p | 210.40p | 206.40p | 207.00p | 5968862 |
17/09/2024 | 209.50p | 210.40p | 208.10p | 209.30p | 4594851 |
16/09/2024 | 207.10p | 207.60p | 205.30p | 207.40p | 4497976 |
13/09/2024 | 204.10p | 207.01p | 204.10p | 206.90p | 4871694 |
12/09/2024 | 205.50p | 205.50p | 201.30p | 203.90p | 5777283 |
11/09/2024 | 208.10p | 210.40p | 206.90p | 209.10p | 8988741 |
10/09/2024 | 208.50p | 211.10p | 207.30p | 207.40p | 4766767 |
09/09/2024 | 208.00p | 208.70p | 206.30p | 208.40p | 6183885 |
06/09/2024 | 207.00p | 209.30p | 206.20p | 206.20p | 5939756 |
05/09/2024 | 213.60p | 213.70p | 207.00p | 207.00p | 9065401 |
04/09/2024 | 215.00p | 216.50p | 209.10p | 212.90p | 9112230 |
03/09/2024 | 214.80p | 216.20p | 213.60p | 216.20p | 8712708 |
02/09/2024 | 214.00p | 215.40p | 213.50p | 214.40p | 2915743 |
30/08/2024 | 213.90p | 216.10p | 213.50p | 214.40p | 8464861 |
29/08/2024 | 215.30p | 215.60p | 213.40p | 213.40p | 2807464 |
28/08/2024 | 213.60p | 214.70p | 212.61p | 214.70p | 4397255 |
27/08/2024 | 213.50p | 216.20p | 212.80p | 212.80p | 3709170 |
23/08/2024 | 213.20p | 214.70p | 212.88p | 214.70p | 2766191 |
22/08/2024 | 209.00p | 213.00p | 205.80p | 212.30p | 5464192 |
21/08/2024 | 210.00p | 212.10p | 209.90p | 210.80p | 5103509 |
20/08/2024 | 210.30p | 216.60p | 209.30p | 210.10p | 3192483 |
19/08/2024 | 210.20p | 214.70p | 209.50p | 211.60p | 4209875 |
16/08/2024 | 211.40p | 211.70p | 170.00p | 210.40p | 4314215 |
15/08/2024 | 208.30p | 211.80p | 207.30p | 210.60p | 4752928 |
14/08/2024 | 207.00p | 209.20p | 206.50p | 207.00p | 4466615 |
13/08/2024 | 204.00p | 205.70p | 203.40p | 205.50p | 3250479 |
12/08/2024 | 201.60p | 204.00p | 201.60p | 203.90p | 3992436 |
09/08/2024 | 201.00p | 203.10p | 200.30p | 201.70p | 5578766 |
08/08/2024 | 198.95p | 202.70p | 194.75p | 201.00p | 4597181 |
07/08/2024 | 198.15p | 203.20p | 197.70p | 200.10p | 6941398 |
06/08/2024 | 196.50p | 199.73p | 194.68p | 195.65p | 9665373 |
05/08/2024 | 195.60p | 196.80p | 192.43p | 194.20p | 12181566 |
02/08/2024 | 206.00p | 207.60p | 200.30p | 201.00p | 8489606 |
01/08/2024 | 212.40p | 215.00p | 208.60p | 208.70p | 3820299 |
31/07/2024 | 214.80p | 215.90p | 212.30p | 212.30p | 10335292 |
30/07/2024 | 210.10p | 213.60p | 209.70p | 212.80p | 3862094 |
29/07/2024 | 209.20p | 211.80p | 208.40p | 210.10p | 4430217 |
26/07/2024 | 204.80p | 207.70p | 204.60p | 207.40p | 4157385 |
25/07/2024 | 202.00p | 204.70p | 199.95p | 204.70p | 5102000 |
24/07/2024 | 203.00p | 205.50p | 202.70p | 202.70p | 3144839 |
23/07/2024 | 206.30p | 206.50p | 203.42p | 205.30p | 4390828 |
22/07/2024 | 204.80p | 208.10p | 204.60p | 206.70p | 2940078 |
19/07/2024 | 207.90p | 207.90p | 203.20p | 204.40p | 4133019 |
18/07/2024 | 208.20p | 209.50p | 207.40p | 207.90p | 3445177 |
17/07/2024 | 205.80p | 207.80p | 204.88p | 206.80p | 3690349 |
16/07/2024 | 206.00p | 207.90p | 204.88p | 206.20p | 3498779 |
15/07/2024 | 207.70p | 210.00p | 206.90p | 207.00p | 2958537 |
12/07/2024 | 211.40p | 212.70p | 207.90p | 208.70p | 3511820 |
11/07/2024 | 211.90p | 213.40p | 209.50p | 210.70p | 4401749 |
10/07/2024 | 209.90p | 211.90p | 208.20p | 211.90p | 6852047 |
09/07/2024 | 208.30p | 210.90p | 206.80p | 209.50p | 9461678 |
08/07/2024 | 207.10p | 210.70p | 206.60p | 209.00p | 6379799 |
05/07/2024 | 208.80p | 210.20p | 206.90p | 208.10p | 5260897 |
04/07/2024 | 207.10p | 208.70p | 206.90p | 208.00p | 3575155 |
03/07/2024 | 203.30p | 206.01p | 202.76p | 206.00p | 3743892 |
02/07/2024 | 203.90p | 205.80p | 201.26p | 202.10p | 5248469 |
01/07/2024 | 206.20p | 207.40p | 204.30p | 204.50p | 5239607 |
28/06/2024 | 205.50p | 206.40p | 204.00p | 204.00p | 3883926 |
27/06/2024 | 206.00p | 207.60p | 204.40p | 204.40p | 3065192 |
26/06/2024 | 207.50p | 207.90p | 204.55p | 205.20p | 5910382 |
25/06/2024 | 208.80p | 210.20p | 206.40p | 206.80p | 5033646 |
24/06/2024 | 207.60p | 211.10p | 204.90p | 209.20p | 6040781 |
21/06/2024 | 206.10p | 207.20p | 203.70p | 207.10p | 17917628 |
20/06/2024 | 204.10p | 206.60p | 203.50p | 206.20p | 3936142 |
19/06/2024 | 203.90p | 205.00p | 203.40p | 203.50p | 8103388 |
18/06/2024 | 201.30p | 204.70p | 200.70p | 203.80p | 12079996 |
17/06/2024 | 201.80p | 202.50p | 200.60p | 200.90p | 15665998 |
14/06/2024 | 201.80p | 204.20p | 199.55p | 200.50p | 4411565 |
13/06/2024 | 204.20p | 204.86p | 200.70p | 201.90p | 6520821 |
12/06/2024 | 200.90p | 204.50p | 200.00p | 203.90p | 6398332 |
11/06/2024 | 203.60p | 205.10p | 199.65p | 199.65p | 9643982 |
10/06/2024 | 199.30p | 203.80p | 198.60p | 203.00p | 8031989 |
07/06/2024 | 201.10p | 202.60p | 198.15p | 198.30p | 7493189 |
06/06/2024 | 200.80p | 201.90p | 200.00p | 201.20p | 3735261 |
05/06/2024 | 201.90p | 202.30p | 200.30p | 200.70p | 7043107 |
04/06/2024 | 202.60p | 203.10p | 200.70p | 200.70p | 10987035 |
03/06/2024 | 200.90p | 203.70p | 199.07p | 203.30p | 11591143 |
31/05/2024 | 201.10p | 202.60p | 199.10p | 199.10p | 45915816 |
30/05/2024 | 198.50p | 202.20p | 198.20p | 201.30p | 5535195 |
29/05/2024 | 200.40p | 201.40p | 198.85p | 198.85p | 8362748 |
28/05/2024 | 202.00p | 203.40p | 200.40p | 201.30p | 8393614 |
24/05/2024 | 199.30p | 201.80p | 199.00p | 201.70p | 4879028 |
23/05/2024 | 202.00p | 203.60p | 200.40p | 201.30p | 6664088 |
22/05/2024 | 204.00p | 204.80p | 200.97p | 202.00p | 8088702 |
21/05/2024 | 204.90p | 205.10p | 203.19p | 205.00p | 10963819 |
20/05/2024 | 206.10p | 206.90p | 205.50p | 205.60p | 5208623 |
17/05/2024 | 207.00p | 209.22p | 205.50p | 205.50p | 5666613 |
16/05/2024 | 208.00p | 208.30p | 206.70p | 207.40p | 6998798 |
15/05/2024 | 207.10p | 208.40p | 206.20p | 207.40p | 5127653 |
14/05/2024 | 206.10p | 207.60p | 204.30p | 206.80p | 5284676 |
13/05/2024 | 206.00p | 207.20p | 204.20p | 206.00p | 6788693 |
10/05/2024 | 206.80p | 208.10p | 205.10p | 205.50p | 8710112 |
09/05/2024 | 205.20p | 207.40p | 204.50p | 206.40p | 9254140 |
08/05/2024 | 203.10p | 205.40p | 202.40p | 204.60p | 19789736 |
07/05/2024 | 204.10p | 204.70p | 200.90p | 202.40p | 12979952 |
03/05/2024 | 199.05p | 200.90p | 198.00p | 200.40p | 22418431 |
02/05/2024 | 198.70p | 199.90p | 196.77p | 197.90p | 6675846 |
01/05/2024 | 200.30p | 201.40p | 197.76p | 198.05p | 6193740 |
30/04/2024 | 199.80p | 201.90p | 198.15p | 201.10p | 7992764 |
29/04/2024 | 200.40p | 202.40p | 199.35p | 199.35p | 19665200 |
26/04/2024 | 199.45p | 199.90p | 197.90p | 199.35p | 4421762 |
25/04/2024 | 198.20p | 201.50p | 197.90p | 197.90p | 5428153 |
24/04/2024 | 201.90p | 202.80p | 198.55p | 199.00p | 6596817 |
23/04/2024 | 204.80p | 205.38p | 201.50p | 201.50p | 5978807 |
22/04/2024 | 202.40p | 204.30p | 200.40p | 203.30p | 5679936 |
19/04/2024 | 197.60p | 199.85p | 197.00p | 199.85p | 4589740 |
18/04/2024 | 198.85p | 199.85p | 197.80p | 199.15p | 6668517 |
17/04/2024 | 195.25p | 199.40p | 194.55p | 197.10p | 6571233 |
16/04/2024 | 199.45p | 199.76p | 194.65p | 196.45p | 7351797 |
15/04/2024 | 200.40p | 203.30p | 199.80p | 201.60p | 5892592 |
12/04/2024 | 205.80p | 214.20p | 200.40p | 200.40p | 10889174 |
11/04/2024 | 206.00p | 206.90p | 202.10p | 204.10p | 7458811 |
10/04/2024 | 208.70p | 209.70p | 206.15p | 207.00p | 5857547 |
09/04/2024 | 207.50p | 208.80p | 206.10p | 207.80p | 8837847 |
08/04/2024 | 207.90p | 209.90p | 206.20p | 209.20p | 6520736 |
05/04/2024 | 209.60p | 209.70p | 206.50p | 208.40p | 5702781 |
04/04/2024 | 213.10p | 214.00p | 210.90p | 211.50p | 4558034 |
03/04/2024 | 212.80p | 215.13p | 211.80p | 212.90p | 9304041 |
02/04/2024 | 221.60p | 222.53p | 213.30p | 213.30p | 12773261 |
28/03/2024 | 223.20p | 223.60p | 219.80p | 220.50p | 8252140 |
27/03/2024 | 235.00p | 235.50p | 232.98p | 234.80p | 6579181 |
26/03/2024 | 238.30p | 239.00p | 234.24p | 235.10p | 11410441 |
25/03/2024 | 238.20p | 239.90p | 235.17p | 238.60p | 9424288 |
22/03/2024 | 233.60p | 238.80p | 233.50p | 238.80p | 7981462 |
21/03/2024 | 235.70p | 241.10p | 223.23p | 233.00p | 10023162 |
20/03/2024 | 229.30p | 231.00p | 229.30p | 231.50p | 3513459 |
19/03/2024 | 229.30p | 231.80p | 229.30p | 231.00p | 10603093 |
18/03/2024 | 231.60p | 231.60p | 227.30p | 230.60p | 3116724 |
15/03/2024 | 231.10p | 232.10p | 229.80p | 231.60p | 10173183 |
14/03/2024 | 232.00p | 233.10p | 230.60p | 232.10p | 4080375 |
13/03/2024 | 232.80p | 233.30p | 230.65p | 231.70p | 4190963 |
*Close Price adjusted for both dividends and splits