Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 400.90p | 402.50p | 397.50p | 399.80p | 2627702 |
23/12/2024 | 396.00p | 398.20p | 393.60p | 397.00p | 12404572 |
20/12/2024 | 397.70p | 398.99p | 391.90p | 395.50p | 76440864 |
19/12/2024 | 396.00p | 400.00p | 393.70p | 400.00p | 15201825 |
18/12/2024 | 399.10p | 405.30p | 396.60p | 403.60p | 20527176 |
17/12/2024 | 405.80p | 406.40p | 399.00p | 399.30p | 35378232 |
16/12/2024 | 406.10p | 411.81p | 405.10p | 406.20p | 19812892 |
13/12/2024 | 408.60p | 411.90p | 404.00p | 405.50p | 14509392 |
12/12/2024 | 409.50p | 414.80p | 408.89p | 409.20p | 15594051 |
11/12/2024 | 407.50p | 414.90p | 407.20p | 409.30p | 15603238 |
10/12/2024 | 412.20p | 415.20p | 409.79p | 410.00p | 14015522 |
09/12/2024 | 417.50p | 419.70p | 414.19p | 415.20p | 28944480 |
06/12/2024 | 415.00p | 418.60p | 412.80p | 413.90p | 61307800 |
05/12/2024 | 407.80p | 412.80p | 407.36p | 412.50p | 24834576 |
04/12/2024 | 409.60p | 413.69p | 404.90p | 406.60p | 14132509 |
03/12/2024 | 409.20p | 416.80p | 406.20p | 407.70p | 20977762 |
02/12/2024 | 400.60p | 407.30p | 398.80p | 406.60p | 22922268 |
29/11/2024 | 397.30p | 404.19p | 397.10p | 402.70p | 28394290 |
28/11/2024 | 395.00p | 399.66p | 393.10p | 398.90p | 13903307 |
27/11/2024 | 389.00p | 392.50p | 383.70p | 392.50p | 14021822 |
26/11/2024 | 391.50p | 392.00p | 386.80p | 391.50p | 12763137 |
25/11/2024 | 391.90p | 395.90p | 387.80p | 394.60p | 95157968 |
22/11/2024 | 403.50p | 404.50p | 385.80p | 390.70p | 22256764 |
21/11/2024 | 399.00p | 400.50p | 391.90p | 400.50p | 29304116 |
20/11/2024 | 391.90p | 397.00p | 390.60p | 397.00p | 20554832 |
19/11/2024 | 395.00p | 398.30p | 387.10p | 392.00p | 19116440 |
18/11/2024 | 395.10p | 396.70p | 391.90p | 395.70p | 16543911 |
15/11/2024 | 388.80p | 395.80p | 387.50p | 393.10p | 14545697 |
14/11/2024 | 390.40p | 392.30p | 388.30p | 390.80p | 15336365 |
13/11/2024 | 385.00p | 392.06p | 383.80p | 389.20p | 12461683 |
12/11/2024 | 390.50p | 391.60p | 386.50p | 387.60p | 50836088 |
11/11/2024 | 386.10p | 396.30p | 384.40p | 395.00p | 21619452 |
08/11/2024 | 381.80p | 382.94p | 377.80p | 380.80p | 10549510 |
07/11/2024 | 392.50p | 393.70p | 380.90p | 382.50p | 17736484 |
06/11/2024 | 393.20p | 396.60p | 384.90p | 390.30p | 13921904 |
05/11/2024 | 383.60p | 388.70p | 383.00p | 386.70p | 13042475 |
04/11/2024 | 375.30p | 390.02p | 374.60p | 385.10p | 53687812 |
01/11/2024 | 366.90p | 376.96p | 365.30p | 375.30p | 46243700 |
31/10/2024 | 365.70p | 376.00p | 365.10p | 367.70p | 37570468 |
30/10/2024 | 359.90p | 374.80p | 359.90p | 367.70p | 24577852 |
29/10/2024 | 372.40p | 374.51p | 362.30p | 364.50p | 24876044 |
28/10/2024 | 362.70p | 372.00p | 361.40p | 370.20p | 24227256 |
25/10/2024 | 370.30p | 381.50p | 363.90p | 363.90p | 68572304 |
24/10/2024 | 356.60p | 362.90p | 355.53p | 356.30p | 39531040 |
23/10/2024 | 360.00p | 361.90p | 354.70p | 356.30p | 18344636 |
22/10/2024 | 355.30p | 358.70p | 353.30p | 358.70p | 10776992 |
21/10/2024 | 360.00p | 361.90p | 355.90p | 356.70p | 12125509 |
18/10/2024 | 361.00p | 361.20p | 355.00p | 360.70p | 56832748 |
17/10/2024 | 355.90p | 365.55p | 355.30p | 362.80p | 18293548 |
16/10/2024 | 355.00p | 357.20p | 352.40p | 355.10p | 42767784 |
15/10/2024 | 356.40p | 359.20p | 354.50p | 355.00p | 19384240 |
14/10/2024 | 352.90p | 353.70p | 349.70p | 353.00p | 6510011 |
11/10/2024 | 351.10p | 353.00p | 348.10p | 353.00p | 8335578 |
10/10/2024 | 350.00p | 354.80p | 349.80p | 351.90p | 40710572 |
09/10/2024 | 348.10p | 350.00p | 345.36p | 349.80p | 9317279 |
08/10/2024 | 350.00p | 353.34p | 346.70p | 348.60p | 29694662 |
07/10/2024 | 346.90p | 354.48p | 344.40p | 354.30p | 31373208 |
04/10/2024 | 331.30p | 344.30p | 329.90p | 342.50p | 33608048 |
03/10/2024 | 330.00p | 335.20p | 327.30p | 329.70p | 15670775 |
02/10/2024 | 339.80p | 340.10p | 331.20p | 334.10p | 19549744 |
01/10/2024 | 347.00p | 348.00p | 336.10p | 340.40p | 11770582 |
30/09/2024 | 345.70p | 346.60p | 341.90p | 343.90p | 15458611 |
27/09/2024 | 344.20p | 346.60p | 341.20p | 346.40p | 24192428 |
26/09/2024 | 343.10p | 347.40p | 342.77p | 346.30p | 12833860 |
25/09/2024 | 339.30p | 348.23p | 337.90p | 338.00p | 21399588 |
24/09/2024 | 337.80p | 344.10p | 337.20p | 341.30p | 51643532 |
23/09/2024 | 338.00p | 339.20p | 334.20p | 336.10p | 10988905 |
20/09/2024 | 340.60p | 341.60p | 337.30p | 337.70p | 78039256 |
19/09/2024 | 339.10p | 341.50p | 337.20p | 335.00p | 4324707 |
18/09/2024 | 339.60p | 340.60p | 334.50p | 335.00p | 12943042 |
17/09/2024 | 338.50p | 342.00p | 337.60p | 341.20p | 15436700 |
16/09/2024 | 334.40p | 336.80p | 333.60p | 336.60p | 10335599 |
13/09/2024 | 331.60p | 336.20p | 330.40p | 336.00p | 13759152 |
12/09/2024 | 335.50p | 335.65p | 328.00p | 332.10p | 26329004 |
11/09/2024 | 329.20p | 332.70p | 326.90p | 330.60p | 18287068 |
10/09/2024 | 332.90p | 336.40p | 325.70p | 325.80p | 32489112 |
09/09/2024 | 329.90p | 334.80p | 329.50p | 333.80p | 33381802 |
06/09/2024 | 336.60p | 339.30p | 327.70p | 328.40p | 12747436 |
05/09/2024 | 335.00p | 342.90p | 334.30p | 339.20p | 9880488 |
04/09/2024 | 327.00p | 337.54p | 326.20p | 335.60p | 18814992 |
03/09/2024 | 342.70p | 344.70p | 331.80p | 333.70p | 22796256 |
30/08/2024 | 343.70p | 346.80p | 343.20p | 345.20p | 31770344 |
29/08/2024 | 337.30p | 343.00p | 336.00p | 343.00p | 13071085 |
28/08/2024 | 351.60p | 353.70p | 333.50p | 338.00p | 15722651 |
27/08/2024 | 345.90p | 349.90p | 344.80p | 349.40p | 13045480 |
23/08/2024 | 344.80p | 346.50p | 342.40p | 345.70p | 14291079 |
22/08/2024 | 346.40p | 347.10p | 342.80p | 344.90p | 23163716 |
21/08/2024 | 348.70p | 349.40p | 344.40p | 346.50p | 9476698 |
20/08/2024 | 351.10p | 353.10p | 345.90p | 347.30p | 12199557 |
19/08/2024 | 348.60p | 352.40p | 347.10p | 348.70p | 5140682 |
16/08/2024 | 345.90p | 350.00p | 344.50p | 348.70p | 16245373 |
15/08/2024 | 341.90p | 347.70p | 338.90p | 345.90p | 19709728 |
14/08/2024 | 341.50p | 342.10p | 335.80p | 340.30p | 15830440 |
13/08/2024 | 334.90p | 337.70p | 334.40p | 337.20p | 12348106 |
12/08/2024 | 335.50p | 337.60p | 333.70p | 334.60p | 85544512 |
09/08/2024 | 329.40p | 336.00p | 328.70p | 333.00p | 34761284 |
08/08/2024 | 325.00p | 331.70p | 321.40p | 328.40p | 23765696 |
07/08/2024 | 330.00p | 336.10p | 328.79p | 334.60p | 16834984 |
06/08/2024 | 326.80p | 328.90p | 320.30p | 323.00p | 58960496 |
05/08/2024 | 315.40p | 322.40p | 309.00p | 322.40p | 23213410 |
02/08/2024 | 335.00p | 338.20p | 321.70p | 325.60p | 47911840 |
01/08/2024 | 368.10p | 368.20p | 332.30p | 338.40p | 45969732 |
31/07/2024 | 368.50p | 369.40p | 365.25p | 368.10p | 13922235 |
30/07/2024 | 370.10p | 372.58p | 365.50p | 366.70p | 24279552 |
29/07/2024 | 365.30p | 372.70p | 363.73p | 371.40p | 22054976 |
26/07/2024 | 363.50p | 368.90p | 356.10p | 361.90p | 40561512 |
25/07/2024 | 326.40p | 339.90p | 325.33p | 338.10p | 19097134 |
24/07/2024 | 337.10p | 339.80p | 333.82p | 337.50p | 14641646 |
23/07/2024 | 339.80p | 340.60p | 336.80p | 340.00p | 15843945 |
22/07/2024 | 337.20p | 338.80p | 335.30p | 338.60p | 21022054 |
19/07/2024 | 332.20p | 338.13p | 326.40p | 335.50p | 10549195 |
18/07/2024 | 330.70p | 337.20p | 330.60p | 336.30p | 16364921 |
17/07/2024 | 327.70p | 331.00p | 325.60p | 328.40p | 13007275 |
16/07/2024 | 321.70p | 326.80p | 319.70p | 326.70p | 11764251 |
15/07/2024 | 319.80p | 325.60p | 317.60p | 322.80p | 10428775 |
12/07/2024 | 327.90p | 329.80p | 323.50p | 323.60p | 16372922 |
11/07/2024 | 324.10p | 326.90p | 320.70p | 326.80p | 14208416 |
10/07/2024 | 323.30p | 325.10p | 320.60p | 322.70p | 29355212 |
09/07/2024 | 329.40p | 331.20p | 321.40p | 322.60p | 16608142 |
08/07/2024 | 324.60p | 332.70p | 322.40p | 329.40p | 40641088 |
05/07/2024 | 326.90p | 328.50p | 323.80p | 324.80p | 20949538 |
04/07/2024 | 323.30p | 327.00p | 319.50p | 325.80p | 11649915 |
03/07/2024 | 319.80p | 322.00p | 318.50p | 321.50p | 16792878 |
02/07/2024 | 314.50p | 319.22p | 313.00p | 317.10p | 21767920 |
01/07/2024 | 314.90p | 325.00p | 309.90p | 315.00p | 15535777 |
28/06/2024 | 317.00p | 320.90p | 311.00p | 311.80p | 21916948 |
27/06/2024 | 312.80p | 314.80p | 309.10p | 313.30p | 16878576 |
26/06/2024 | 312.80p | 314.12p | 308.20p | 311.00p | 44160668 |
25/06/2024 | 315.70p | 317.60p | 307.68p | 310.00p | 17518496 |
24/06/2024 | 319.50p | 322.50p | 314.30p | 315.70p | 36754180 |
21/06/2024 | 320.60p | 322.60p | 314.20p | 314.80p | 134543296 |
20/06/2024 | 311.80p | 320.50p | 309.90p | 320.50p | 36604484 |
19/06/2024 | 310.40p | 315.70p | 309.40p | 312.50p | 8694298 |
18/06/2024 | 312.50p | 313.00p | 308.00p | 310.20p | 14377566 |
17/06/2024 | 310.00p | 310.48p | 304.90p | 308.00p | 14622992 |
14/06/2024 | 308.50p | 310.10p | 300.20p | 307.20p | 15037417 |
13/06/2024 | 309.10p | 310.46p | 307.30p | 308.30p | 25639534 |
12/06/2024 | 307.20p | 311.50p | 301.90p | 310.10p | 46969452 |
11/06/2024 | 311.30p | 313.40p | 301.40p | 303.80p | 53259560 |
10/06/2024 | 312.80p | 318.90p | 308.40p | 310.90p | 25612020 |
07/06/2024 | 319.00p | 320.90p | 311.65p | 316.90p | 18510628 |
06/06/2024 | 312.70p | 318.80p | 310.50p | 318.80p | 10054149 |
05/06/2024 | 314.40p | 315.90p | 310.00p | 312.40p | 11465500 |
04/06/2024 | 318.20p | 318.90p | 312.70p | 313.50p | 13692671 |
03/06/2024 | 320.00p | 322.10p | 317.70p | 319.70p | 20144138 |
31/05/2024 | 317.00p | 318.70p | 315.00p | 315.00p | 108537456 |
30/05/2024 | 308.50p | 316.40p | 306.90p | 316.20p | 27123400 |
29/05/2024 | 310.90p | 312.60p | 307.50p | 310.10p | 48623952 |
28/05/2024 | 308.40p | 312.30p | 305.60p | 309.40p | 25915968 |
24/05/2024 | 305.10p | 309.10p | 302.40p | 307.50p | 23723842 |
23/05/2024 | 314.00p | 315.70p | 305.50p | 307.20p | 29696202 |
22/05/2024 | 313.50p | 320.40p | 312.00p | 313.50p | 32849444 |
21/05/2024 | 314.30p | 319.00p | 312.70p | 315.10p | 32773442 |
20/05/2024 | 321.80p | 322.10p | 316.60p | 317.00p | 30674406 |
17/05/2024 | 326.00p | 327.53p | 319.90p | 321.00p | 21648716 |
16/05/2024 | 327.70p | 329.80p | 324.40p | 326.40p | 12596864 |
15/05/2024 | 325.10p | 328.10p | 321.60p | 326.40p | 30683232 |
14/05/2024 | 320.00p | 324.80p | 318.00p | 323.60p | 58669960 |
13/05/2024 | 318.90p | 321.50p | 316.70p | 320.00p | 34849024 |
10/05/2024 | 318.10p | 320.50p | 315.80p | 319.30p | 13326844 |
09/05/2024 | 317.80p | 321.43p | 315.00p | 317.80p | 27610160 |
08/05/2024 | 312.30p | 317.00p | 310.80p | 317.00p | 23048252 |
07/05/2024 | 307.00p | 317.90p | 307.00p | 312.00p | 46627008 |
03/05/2024 | 304.90p | 307.20p | 301.30p | 305.00p | 11320343 |
02/05/2024 | 304.00p | 306.70p | 302.30p | 303.20p | 60759424 |
01/05/2024 | 305.20p | 307.95p | 303.00p | 304.80p | 27321204 |
30/04/2024 | 301.40p | 309.30p | 299.70p | 303.50p | 28958504 |
29/04/2024 | 309.50p | 310.00p | 300.83p | 302.50p | 24910054 |
26/04/2024 | 296.00p | 308.70p | 295.50p | 307.40p | 40177668 |
25/04/2024 | 288.00p | 291.24p | 285.00p | 289.80p | 41077492 |
24/04/2024 | 285.00p | 287.50p | 282.00p | 285.90p | 59224696 |
23/04/2024 | 282.00p | 286.97p | 281.30p | 285.80p | 22299056 |
22/04/2024 | 280.70p | 282.18p | 278.60p | 279.70p | 17208478 |
19/04/2024 | 274.10p | 277.93p | 272.50p | 276.70p | 19278556 |
18/04/2024 | 275.40p | 277.70p | 273.40p | 275.40p | 12999822 |
17/04/2024 | 268.60p | 274.10p | 267.00p | 272.40p | 9738975 |
16/04/2024 | 270.20p | 271.60p | 267.70p | 268.80p | 27994332 |
15/04/2024 | 275.30p | 279.50p | 275.00p | 276.80p | 20151720 |
12/04/2024 | 275.10p | 278.00p | 273.50p | 274.50p | 10660510 |
11/04/2024 | 277.90p | 279.40p | 270.20p | 272.50p | 17593352 |
10/04/2024 | 278.40p | 279.80p | 275.90p | 278.40p | 25960260 |
09/04/2024 | 278.10p | 279.90p | 275.80p | 276.00p | 16530780 |
08/04/2024 | 277.80p | 280.70p | 277.50p | 278.30p | 15248377 |
05/04/2024 | 277.50p | 279.30p | 277.50p | 278.40p | 15585765 |
04/04/2024 | 274.40p | 281.00p | 273.50p | 280.50p | 42575124 |
03/04/2024 | 266.70p | 273.00p | 266.40p | 272.70p | 29003512 |
02/04/2024 | 265.10p | 267.90p | 263.70p | 267.10p | 18861896 |
28/03/2024 | 265.00p | 266.70p | 263.70p | 265.50p | 18727676 |
27/03/2024 | 260.30p | 263.10p | 259.60p | 262.80p | 23124208 |
26/03/2024 | 258.70p | 262.80p | 258.70p | 262.40p | 31607700 |
25/03/2024 | 261.30p | 261.80p | 257.40p | 260.00p | 24728964 |
22/03/2024 | 254.50p | 261.60p | 254.50p | 261.10p | 40761072 |
21/03/2024 | 249.80p | 253.80p | 248.00p | 253.40p | 39451176 |
20/03/2024 | 239.00p | 240.00p | 239.00p | 245.50p | 21119988 |
19/03/2024 | 239.00p | 241.15p | 237.30p | 240.00p | 14219627 |
18/03/2024 | 238.70p | 240.60p | 237.49p | 240.10p | 40027604 |
15/03/2024 | 239.90p | 243.69p | 239.80p | 240.20p | 109760696 |
14/03/2024 | 242.20p | 243.40p | 239.10p | 240.00p | 37854328 |
13/03/2024 | 254.50p | 256.50p | 250.60p | 252.80p | 41187960 |
12/03/2024 | 251.00p | 257.43p | 242.29p | 254.00p | 20517396 |
*Close Price adjusted for both dividends and splits