Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 209.00p | 211.00p | 207.40p | 211.00p | 447077 |
23/12/2024 | 207.00p | 208.80p | 205.20p | 207.40p | 827930 |
20/12/2024 | 207.00p | 209.80p | 204.60p | 207.20p | 2501531 |
19/12/2024 | 210.60p | 211.40p | 207.00p | 208.60p | 1789077 |
18/12/2024 | 211.60p | 214.80p | 211.00p | 212.60p | 1292250 |
17/12/2024 | 216.60p | 219.20p | 213.00p | 213.00p | 1823166 |
16/12/2024 | 223.60p | 225.20p | 219.00p | 219.00p | 895261 |
13/12/2024 | 228.80p | 230.00p | 223.80p | 224.60p | 898877 |
12/12/2024 | 229.40p | 231.60p | 228.60p | 229.00p | 866947 |
11/12/2024 | 232.40p | 233.20p | 228.40p | 228.40p | 1009500 |
10/12/2024 | 231.20p | 233.60p | 229.40p | 232.20p | 815043 |
09/12/2024 | 236.00p | 236.00p | 227.78p | 232.80p | 1466099 |
06/12/2024 | 226.80p | 233.76p | 224.00p | 232.60p | 1379665 |
05/12/2024 | 235.20p | 240.40p | 225.20p | 226.40p | 1700155 |
04/12/2024 | 237.00p | 241.60p | 235.00p | 237.00p | 1532093 |
03/12/2024 | 234.40p | 237.60p | 234.00p | 234.20p | 1111066 |
02/12/2024 | 237.20p | 239.20p | 230.47p | 234.60p | 2336382 |
29/11/2024 | 237.20p | 241.60p | 229.62p | 232.60p | 4555055 |
28/11/2024 | 236.00p | 246.80p | 228.61p | 232.80p | 4437608 |
27/11/2024 | 269.00p | 270.20p | 228.32p | 230.00p | 6305949 |
26/11/2024 | 275.80p | 284.20p | 274.40p | 277.00p | 965153 |
25/11/2024 | 281.20p | 282.60p | 274.00p | 279.20p | 862553 |
22/11/2024 | 272.00p | 282.80p | 272.00p | 280.00p | 745364 |
21/11/2024 | 273.00p | 286.40p | 273.00p | 278.20p | 2303888 |
20/11/2024 | 283.80p | 288.35p | 276.40p | 280.00p | 1434339 |
19/11/2024 | 292.00p | 293.20p | 280.60p | 283.60p | 1477793 |
18/11/2024 | 287.40p | 290.40p | 283.40p | 284.60p | 785688 |
15/11/2024 | 293.80p | 294.40p | 285.00p | 285.40p | 780938 |
14/11/2024 | 285.60p | 288.60p | 280.00p | 285.00p | 701428 |
13/11/2024 | 285.60p | 290.20p | 278.20p | 281.40p | 902820 |
12/11/2024 | 279.60p | 287.40p | 279.00p | 285.20p | 1087951 |
11/11/2024 | 307.20p | 307.20p | 282.80p | 283.80p | 2361719 |
08/11/2024 | 307.20p | 309.00p | 298.80p | 298.80p | 782043 |
07/11/2024 | 297.00p | 307.20p | 296.60p | 307.20p | 804427 |
06/11/2024 | 309.00p | 309.00p | 297.40p | 298.80p | 778464 |
05/11/2024 | 301.80p | 305.60p | 300.20p | 300.20p | 1058138 |
04/11/2024 | 292.60p | 303.20p | 292.60p | 302.40p | 816236 |
01/11/2024 | 290.80p | 304.60p | 290.80p | 298.00p | 710507 |
31/10/2024 | 295.60p | 304.40p | 291.80p | 296.20p | 2375897 |
30/10/2024 | 295.00p | 306.40p | 295.00p | 302.40p | 1233373 |
29/10/2024 | 306.20p | 309.00p | 296.40p | 296.60p | 687420 |
28/10/2024 | 300.80p | 308.40p | 300.80p | 305.80p | 715371 |
25/10/2024 | 300.00p | 305.80p | 297.60p | 300.40p | 1751589 |
24/10/2024 | 297.40p | 304.00p | 297.40p | 301.60p | 3007288 |
23/10/2024 | 310.00p | 310.00p | 300.20p | 301.60p | 1291389 |
22/10/2024 | 308.40p | 308.40p | 300.00p | 302.80p | 4358847 |
21/10/2024 | 303.80p | 316.40p | 300.60p | 302.80p | 514470 |
18/10/2024 | 312.00p | 314.20p | 305.40p | 306.60p | 566168 |
17/10/2024 | 315.00p | 316.40p | 309.80p | 312.80p | 890698 |
16/10/2024 | 312.00p | 314.40p | 307.70p | 311.60p | 868383 |
15/10/2024 | 307.40p | 312.00p | 307.00p | 308.00p | 430060 |
14/10/2024 | 309.20p | 310.60p | 305.80p | 308.60p | 398710 |
11/10/2024 | 307.40p | 310.60p | 305.20p | 308.20p | 470043 |
10/10/2024 | 307.20p | 310.00p | 304.20p | 307.00p | 544277 |
09/10/2024 | 312.00p | 312.00p | 303.80p | 308.20p | 4340908 |
08/10/2024 | 310.80p | 310.80p | 300.80p | 305.00p | 3798850 |
07/10/2024 | 302.20p | 311.80p | 300.00p | 302.80p | 200987 |
04/10/2024 | 300.00p | 306.40p | 300.00p | 302.80p | 191266 |
03/10/2024 | 300.80p | 304.60p | 295.80p | 300.20p | 240510 |
02/10/2024 | 308.00p | 308.00p | 296.60p | 300.80p | 413784 |
01/10/2024 | 312.00p | 313.20p | 295.20p | 300.00p | 324672 |
30/09/2024 | 315.00p | 315.00p | 304.00p | 305.40p | 467206 |
27/09/2024 | 310.20p | 314.80p | 302.40p | 309.00p | 905019 |
26/09/2024 | 295.00p | 312.80p | 295.00p | 306.40p | 540458 |
25/09/2024 | 301.00p | 303.20p | 295.60p | 300.20p | 463910 |
24/09/2024 | 296.00p | 307.20p | 295.60p | 299.00p | 432391 |
23/09/2024 | 308.40p | 308.40p | 297.60p | 300.00p | 366512 |
20/09/2024 | 317.00p | 317.00p | 297.00p | 298.40p | 1700966 |
19/09/2024 | 306.60p | 314.60p | 301.60p | 302.80p | 1969753 |
18/09/2024 | 306.60p | 308.20p | 298.00p | 302.80p | 1486978 |
17/09/2024 | 299.20p | 308.80p | 298.60p | 305.40p | 1883638 |
16/09/2024 | 304.00p | 304.20p | 297.00p | 298.40p | 797056 |
13/09/2024 | 300.00p | 306.20p | 295.40p | 303.00p | 1102399 |
12/09/2024 | 307.00p | 307.00p | 295.40p | 299.20p | 491670 |
11/09/2024 | 296.80p | 306.00p | 296.60p | 300.20p | 302074 |
10/09/2024 | 301.00p | 308.20p | 299.20p | 299.20p | 868271 |
09/09/2024 | 312.00p | 312.00p | 303.80p | 303.80p | 343586 |
06/09/2024 | 313.00p | 314.80p | 303.40p | 303.40p | 478952 |
05/09/2024 | 303.00p | 313.00p | 303.00p | 311.80p | 549670 |
04/09/2024 | 303.00p | 307.00p | 300.00p | 305.60p | 446673 |
03/09/2024 | 310.00p | 310.00p | 303.60p | 306.00p | 310776 |
02/09/2024 | 302.00p | 313.20p | 295.40p | 304.20p | 436333 |
30/08/2024 | 300.40p | 309.80p | 300.40p | 308.60p | 772701 |
29/08/2024 | 303.20p | 306.00p | 296.00p | 303.00p | 323372 |
28/08/2024 | 305.80p | 309.00p | 302.40p | 302.40p | 817187 |
27/08/2024 | 306.40p | 309.40p | 300.20p | 307.00p | 467990 |
23/08/2024 | 308.00p | 309.80p | 305.20p | 307.40p | 503081 |
22/08/2024 | 305.00p | 310.40p | 302.80p | 308.80p | 479695 |
21/08/2024 | 295.00p | 304.00p | 295.00p | 304.00p | 1768071 |
20/08/2024 | 302.00p | 302.00p | 290.20p | 298.40p | 215000 |
19/08/2024 | 292.40p | 302.00p | 292.40p | 299.00p | 114047 |
16/08/2024 | 297.00p | 299.00p | 293.80p | 299.00p | 399048 |
15/08/2024 | 298.40p | 299.40p | 284.20p | 297.00p | 350579 |
14/08/2024 | 291.60p | 299.60p | 289.60p | 293.00p | 404208 |
13/08/2024 | 294.00p | 294.00p | 288.40p | 292.40p | 346024 |
12/08/2024 | 288.00p | 293.40p | 284.20p | 289.40p | 330651 |
09/08/2024 | 288.40p | 293.60p | 287.80p | 290.40p | 224909 |
08/08/2024 | 294.00p | 294.00p | 284.80p | 288.40p | 495883 |
07/08/2024 | 288.00p | 298.80p | 283.20p | 292.60p | 575575 |
06/08/2024 | 288.60p | 311.20p | 286.20p | 290.00p | 858238 |
05/08/2024 | 288.00p | 295.20p | 280.80p | 288.00p | 1901558 |
02/08/2024 | 292.60p | 303.80p | 288.31p | 289.00p | 1116109 |
01/08/2024 | 310.00p | 310.00p | 299.00p | 301.00p | 1106362 |
31/07/2024 | 316.20p | 316.20p | 304.80p | 306.80p | 746450 |
30/07/2024 | 312.20p | 317.80p | 297.40p | 306.80p | 617392 |
29/07/2024 | 304.80p | 319.00p | 303.80p | 305.00p | 519526 |
26/07/2024 | 300.40p | 313.20p | 293.20p | 310.20p | 531204 |
25/07/2024 | 293.20p | 303.60p | 290.80p | 299.00p | 673672 |
24/07/2024 | 304.80p | 304.80p | 297.60p | 298.80p | 640574 |
23/07/2024 | 300.20p | 309.80p | 300.00p | 301.60p | 508421 |
22/07/2024 | 314.80p | 317.40p | 303.40p | 308.60p | 640984 |
19/07/2024 | 310.20p | 319.40p | 305.60p | 306.80p | 762918 |
18/07/2024 | 304.00p | 316.00p | 302.20p | 312.80p | 1016014 |
17/07/2024 | 304.00p | 309.80p | 298.20p | 301.80p | 563525 |
16/07/2024 | 310.00p | 310.00p | 303.00p | 305.40p | 1685296 |
15/07/2024 | 304.20p | 306.80p | 302.00p | 306.00p | 776856 |
12/07/2024 | 304.60p | 307.00p | 300.40p | 307.00p | 1327921 |
11/07/2024 | 295.20p | 300.40p | 292.80p | 299.80p | 1730044 |
10/07/2024 | 290.00p | 299.40p | 287.60p | 295.80p | 1689746 |
09/07/2024 | 307.80p | 307.80p | 291.80p | 291.80p | 1774160 |
08/07/2024 | 293.00p | 306.40p | 293.00p | 301.60p | 845508 |
05/07/2024 | 303.40p | 305.00p | 293.60p | 298.60p | 7518466 |
04/07/2024 | 293.00p | 300.80p | 293.00p | 295.80p | 830372 |
03/07/2024 | 295.00p | 299.00p | 291.80p | 294.60p | 800598 |
02/07/2024 | 301.40p | 303.80p | 291.32p | 296.80p | 2505391 |
01/07/2024 | 305.60p | 305.60p | 295.00p | 299.40p | 615479 |
28/06/2024 | 301.40p | 303.00p | 295.40p | 295.40p | 588582 |
27/06/2024 | 303.00p | 308.20p | 298.20p | 299.20p | 528178 |
26/06/2024 | 306.60p | 308.20p | 298.00p | 301.80p | 946579 |
25/06/2024 | 309.40p | 310.42p | 302.40p | 302.80p | 656277 |
24/06/2024 | 305.00p | 311.00p | 295.40p | 310.80p | 1114871 |
21/06/2024 | 300.40p | 303.00p | 298.00p | 300.80p | 2845270 |
20/06/2024 | 304.40p | 305.00p | 275.00p | 301.00p | 464989 |
19/06/2024 | 300.00p | 301.20p | 294.62p | 301.20p | 616159 |
18/06/2024 | 290.00p | 298.00p | 290.00p | 298.00p | 707426 |
17/06/2024 | 289.60p | 296.00p | 289.20p | 294.40p | 389338 |
14/06/2024 | 291.00p | 292.40p | 287.60p | 291.20p | 487290 |
13/06/2024 | 297.60p | 298.00p | 291.40p | 291.40p | 428670 |
12/06/2024 | 295.80p | 299.20p | 294.20p | 296.60p | 692941 |
11/06/2024 | 302.00p | 306.00p | 293.20p | 295.40p | 451350 |
10/06/2024 | 305.00p | 311.80p | 299.20p | 303.00p | 707717 |
07/06/2024 | 314.60p | 317.00p | 308.00p | 308.00p | 1812328 |
06/06/2024 | 311.60p | 314.20p | 305.20p | 314.20p | 908825 |
05/06/2024 | 320.00p | 321.20p | 315.00p | 318.20p | 1817027 |
04/06/2024 | 321.20p | 326.00p | 312.60p | 319.20p | 1345772 |
03/06/2024 | 303.60p | 322.80p | 302.60p | 322.60p | 2073561 |
31/05/2024 | 297.20p | 303.80p | 294.40p | 296.20p | 1737641 |
30/05/2024 | 279.00p | 299.00p | 274.60p | 298.40p | 1784604 |
29/05/2024 | 280.00p | 299.20p | 272.00p | 279.00p | 1487751 |
28/05/2024 | 277.40p | 285.60p | 275.00p | 283.40p | 999622 |
24/05/2024 | 274.40p | 281.51p | 272.40p | 274.80p | 773412 |
23/05/2024 | 280.20p | 284.60p | 261.80p | 276.20p | 1335728 |
22/05/2024 | 300.80p | 301.40p | 282.20p | 282.80p | 501154 |
21/05/2024 | 288.60p | 302.20p | 288.60p | 300.60p | 2116475 |
20/05/2024 | 295.00p | 298.20p | 290.82p | 296.20p | 1135708 |
17/05/2024 | 292.20p | 293.20p | 289.40p | 292.00p | 1225458 |
16/05/2024 | 293.60p | 295.20p | 291.20p | 291.40p | 667716 |
15/05/2024 | 297.60p | 300.00p | 289.20p | 295.00p | 1688768 |
14/05/2024 | 296.00p | 299.80p | 294.40p | 295.00p | 304696 |
13/05/2024 | 306.00p | 306.00p | 293.80p | 296.00p | 295182 |
10/05/2024 | 289.40p | 304.20p | 289.40p | 301.60p | 491614 |
09/05/2024 | 295.80p | 302.60p | 289.80p | 296.60p | 640494 |
08/05/2024 | 300.00p | 301.00p | 292.80p | 298.40p | 1313914 |
07/05/2024 | 301.40p | 303.88p | 290.80p | 295.00p | 703695 |
03/05/2024 | 290.20p | 298.60p | 290.20p | 296.00p | 654315 |
02/05/2024 | 295.60p | 295.60p | 285.60p | 291.80p | 633871 |
01/05/2024 | 296.00p | 296.00p | 283.40p | 289.40p | 339990 |
30/04/2024 | 284.60p | 295.00p | 284.60p | 292.20p | 835689 |
29/04/2024 | 280.00p | 294.00p | 262.00p | 294.00p | 981126 |
26/04/2024 | 280.60p | 288.60p | 280.60p | 286.60p | 399400 |
25/04/2024 | 280.00p | 288.80p | 280.00p | 283.00p | 401526 |
24/04/2024 | 290.00p | 290.00p | 277.40p | 283.40p | 312237 |
23/04/2024 | 279.20p | 289.20p | 277.80p | 287.80p | 346810 |
22/04/2024 | 283.00p | 285.80p | 273.20p | 282.60p | 235451 |
19/04/2024 | 272.80p | 278.80p | 272.80p | 276.20p | 751845 |
18/04/2024 | 272.00p | 281.20p | 268.40p | 279.00p | 250293 |
17/04/2024 | 277.20p | 278.31p | 274.00p | 276.40p | 553532 |
16/04/2024 | 278.00p | 280.00p | 275.00p | 276.00p | 716454 |
15/04/2024 | 280.20p | 282.80p | 270.20p | 282.00p | 476947 |
12/04/2024 | 279.00p | 281.40p | 277.55p | 279.60p | 794387 |
11/04/2024 | 275.20p | 284.60p | 273.40p | 277.60p | 293102 |
10/04/2024 | 274.80p | 281.60p | 274.60p | 276.40p | 697022 |
09/04/2024 | 273.00p | 276.60p | 270.43p | 276.20p | 533837 |
08/04/2024 | 269.40p | 273.60p | 263.20p | 273.20p | 342294 |
05/04/2024 | 269.00p | 270.40p | 265.80p | 270.00p | 476900 |
04/04/2024 | 275.00p | 275.00p | 264.80p | 269.20p | 1441770 |
03/04/2024 | 261.60p | 266.60p | 260.00p | 265.60p | 417091 |
02/04/2024 | 277.80p | 279.40p | 259.80p | 259.80p | 1465536 |
28/03/2024 | 270.00p | 273.40p | 268.00p | 268.40p | 970965 |
27/03/2024 | 273.40p | 275.40p | 261.74p | 270.00p | 2279912 |
26/03/2024 | 261.00p | 272.60p | 261.00p | 272.60p | 510963 |
25/03/2024 | 263.80p | 265.40p | 261.20p | 265.40p | 853047 |
22/03/2024 | 264.00p | 269.20p | 264.00p | 266.20p | 590620 |
21/03/2024 | 261.40p | 267.80p | 259.00p | 265.40p | 873591 |
20/03/2024 | 255.40p | 255.60p | 255.40p | 258.00p | 453732 |
19/03/2024 | 255.40p | 260.40p | 254.00p | 255.60p | 949885 |
18/03/2024 | 253.40p | 261.40p | 251.00p | 257.80p | 751113 |
15/03/2024 | 267.40p | 272.80p | 251.60p | 254.40p | 2589750 |
14/03/2024 | 272.60p | 274.00p | 255.80p | 257.20p | 882076 |
13/03/2024 | 266.80p | 273.19p | 265.60p | 272.60p | 1228525 |
*Close Price adjusted for both dividends and splits