Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 406.60p | 412.40p | 405.20p | 412.40p | 295501 |
23/12/2024 | 412.00p | 412.00p | 397.40p | 407.00p | 550860 |
20/12/2024 | 409.80p | 414.91p | 400.80p | 405.00p | 2026110 |
19/12/2024 | 405.00p | 415.60p | 405.00p | 411.80p | 1983181 |
18/12/2024 | 406.40p | 416.20p | 406.40p | 411.00p | 642315 |
17/12/2024 | 405.00p | 419.40p | 405.00p | 407.40p | 1684959 |
16/12/2024 | 410.00p | 415.73p | 410.00p | 414.20p | 909531 |
13/12/2024 | 410.00p | 416.40p | 410.00p | 411.00p | 586683 |
12/12/2024 | 410.80p | 415.00p | 408.20p | 413.20p | 1217449 |
11/12/2024 | 399.60p | 412.80p | 397.80p | 409.40p | 916420 |
10/12/2024 | 400.00p | 412.60p | 399.60p | 404.20p | 1344197 |
09/12/2024 | 418.00p | 418.40p | 406.80p | 410.00p | 2891135 |
06/12/2024 | 415.80p | 421.60p | 413.00p | 414.60p | 925355 |
05/12/2024 | 419.80p | 424.20p | 416.20p | 419.00p | 1592686 |
04/12/2024 | 425.00p | 426.32p | 421.00p | 423.80p | 1192350 |
03/12/2024 | 419.20p | 426.41p | 418.80p | 423.20p | 3141727 |
02/12/2024 | 415.60p | 420.00p | 414.20p | 419.20p | 1855521 |
29/11/2024 | 420.00p | 424.80p | 407.40p | 415.20p | 5316632 |
28/11/2024 | 414.60p | 433.00p | 414.60p | 430.20p | 2228094 |
27/11/2024 | 421.60p | 429.00p | 418.80p | 424.40p | 1251435 |
26/11/2024 | 421.20p | 429.60p | 420.20p | 425.00p | 699044 |
25/11/2024 | 432.20p | 437.40p | 422.60p | 425.00p | 1588391 |
22/11/2024 | 428.00p | 432.60p | 425.60p | 432.60p | 1104539 |
21/11/2024 | 423.00p | 427.80p | 420.60p | 427.60p | 881325 |
20/11/2024 | 425.80p | 428.80p | 419.20p | 420.20p | 1685234 |
19/11/2024 | 425.00p | 430.40p | 422.00p | 427.60p | 1694178 |
18/11/2024 | 425.00p | 431.13p | 421.80p | 425.00p | 1368400 |
15/11/2024 | 420.00p | 429.60p | 409.55p | 423.60p | 3797434 |
14/11/2024 | 470.20p | 474.60p | 410.75p | 423.20p | 4013266 |
13/11/2024 | 462.40p | 466.20p | 458.40p | 466.00p | 3145870 |
12/11/2024 | 473.00p | 473.00p | 460.60p | 461.40p | 1670998 |
11/11/2024 | 459.20p | 469.60p | 457.81p | 469.60p | 1681836 |
08/11/2024 | 459.40p | 461.80p | 455.20p | 457.40p | 3294094 |
07/11/2024 | 457.00p | 460.00p | 447.80p | 457.80p | 2108605 |
06/11/2024 | 438.80p | 462.80p | 438.80p | 455.60p | 2236344 |
05/11/2024 | 449.40p | 456.00p | 444.80p | 449.00p | 2548469 |
04/11/2024 | 460.80p | 471.80p | 450.00p | 450.60p | 1083054 |
01/11/2024 | 467.40p | 467.80p | 456.78p | 463.00p | 1068841 |
31/10/2024 | 464.60p | 474.60p | 455.20p | 459.00p | 1474446 |
30/10/2024 | 454.00p | 468.00p | 454.00p | 465.80p | 1034505 |
29/10/2024 | 454.00p | 467.00p | 454.00p | 458.60p | 750464 |
28/10/2024 | 452.00p | 468.60p | 452.00p | 462.00p | 750639 |
25/10/2024 | 466.60p | 466.60p | 458.40p | 460.00p | 1549073 |
24/10/2024 | 455.00p | 465.40p | 455.00p | 462.40p | 280074 |
23/10/2024 | 456.20p | 471.40p | 456.20p | 462.40p | 672856 |
22/10/2024 | 473.80p | 473.80p | 456.00p | 468.20p | 599780 |
21/10/2024 | 469.00p | 472.80p | 462.40p | 463.00p | 481172 |
18/10/2024 | 466.40p | 477.60p | 461.20p | 469.40p | 1594684 |
17/10/2024 | 460.60p | 470.20p | 454.40p | 469.40p | 743477 |
16/10/2024 | 447.40p | 460.80p | 445.40p | 460.60p | 982157 |
15/10/2024 | 460.00p | 468.00p | 446.80p | 455.60p | 1029307 |
14/10/2024 | 440.00p | 455.00p | 437.40p | 455.00p | 625393 |
11/10/2024 | 445.00p | 452.60p | 440.12p | 450.20p | 1303950 |
10/10/2024 | 457.20p | 463.80p | 446.80p | 446.80p | 985124 |
09/10/2024 | 457.20p | 460.80p | 455.20p | 456.80p | 759934 |
08/10/2024 | 470.80p | 470.80p | 455.12p | 455.60p | 703092 |
07/10/2024 | 466.60p | 468.60p | 456.00p | 460.80p | 551013 |
04/10/2024 | 469.00p | 469.00p | 458.20p | 463.80p | 520164 |
03/10/2024 | 450.00p | 464.00p | 450.00p | 460.60p | 704147 |
02/10/2024 | 454.40p | 463.40p | 453.40p | 456.00p | 1411356 |
01/10/2024 | 459.20p | 459.92p | 445.00p | 457.60p | 671528 |
30/09/2024 | 458.00p | 458.00p | 444.23p | 449.40p | 1631118 |
27/09/2024 | 445.40p | 451.80p | 445.40p | 449.00p | 672340 |
26/09/2024 | 460.20p | 461.00p | 446.20p | 450.40p | 885065 |
25/09/2024 | 461.60p | 461.60p | 448.00p | 448.00p | 936773 |
24/09/2024 | 466.40p | 466.40p | 448.60p | 449.40p | 611405 |
23/09/2024 | 468.00p | 468.00p | 452.80p | 455.20p | 393950 |
20/09/2024 | 457.20p | 461.24p | 453.00p | 456.00p | 1630846 |
19/09/2024 | 451.60p | 462.60p | 440.60p | 450.20p | 169041 |
18/09/2024 | 454.40p | 454.40p | 444.00p | 450.20p | 710578 |
17/09/2024 | 468.60p | 468.60p | 440.00p | 446.00p | 1705787 |
16/09/2024 | 458.60p | 461.00p | 452.60p | 459.40p | 519112 |
13/09/2024 | 447.80p | 465.00p | 447.60p | 458.80p | 583140 |
12/09/2024 | 459.40p | 461.00p | 446.80p | 459.60p | 906110 |
11/09/2024 | 460.00p | 460.00p | 444.20p | 452.60p | 651675 |
10/09/2024 | 449.20p | 455.20p | 443.27p | 454.20p | 1386248 |
09/09/2024 | 454.60p | 454.60p | 443.80p | 450.20p | 804848 |
06/09/2024 | 470.40p | 470.80p | 442.60p | 445.80p | 1228790 |
05/09/2024 | 465.20p | 467.40p | 447.60p | 464.00p | 719604 |
04/09/2024 | 459.80p | 467.60p | 454.20p | 467.60p | 882150 |
03/09/2024 | 471.00p | 480.00p | 462.04p | 463.80p | 601620 |
02/09/2024 | 484.20p | 485.00p | 465.46p | 470.60p | 633756 |
30/08/2024 | 470.20p | 484.80p | 470.00p | 481.60p | 1378079 |
29/08/2024 | 474.20p | 478.60p | 470.60p | 475.00p | 905390 |
28/08/2024 | 473.20p | 480.00p | 471.00p | 472.80p | 687182 |
27/08/2024 | 472.00p | 478.40p | 471.68p | 473.20p | 601147 |
23/08/2024 | 473.00p | 476.60p | 468.20p | 472.00p | 443469 |
22/08/2024 | 481.80p | 481.80p | 469.40p | 471.60p | 1109278 |
21/08/2024 | 467.80p | 474.40p | 464.80p | 470.80p | 470818 |
20/08/2024 | 476.80p | 484.20p | 469.80p | 470.20p | 622439 |
19/08/2024 | 470.00p | 487.88p | 470.00p | 481.60p | 178822 |
16/08/2024 | 480.00p | 481.60p | 474.80p | 481.60p | 2120025 |
15/08/2024 | 484.20p | 485.00p | 474.40p | 479.60p | 395463 |
14/08/2024 | 476.80p | 483.80p | 475.00p | 481.60p | 1220253 |
13/08/2024 | 471.80p | 476.20p | 470.20p | 474.40p | 544823 |
12/08/2024 | 469.80p | 472.46p | 466.85p | 471.80p | 574354 |
09/08/2024 | 469.00p | 474.40p | 464.20p | 468.40p | 960639 |
08/08/2024 | 462.60p | 470.40p | 460.60p | 470.20p | 590731 |
07/08/2024 | 460.40p | 466.00p | 456.20p | 464.80p | 600352 |
06/08/2024 | 455.60p | 465.80p | 451.40p | 458.00p | 1198450 |
05/08/2024 | 454.20p | 457.51p | 442.60p | 454.00p | 1195097 |
02/08/2024 | 466.60p | 478.20p | 459.00p | 463.20p | 1990313 |
01/08/2024 | 490.80p | 491.00p | 468.60p | 470.20p | 1822936 |
31/07/2024 | 478.80p | 484.20p | 467.60p | 483.20p | 1173039 |
30/07/2024 | 470.00p | 479.80p | 456.80p | 478.20p | 1258610 |
29/07/2024 | 470.80p | 471.20p | 463.80p | 466.20p | 915558 |
26/07/2024 | 449.40p | 467.60p | 449.40p | 463.60p | 1370592 |
25/07/2024 | 459.20p | 478.40p | 452.60p | 456.60p | 1547284 |
24/07/2024 | 475.40p | 480.00p | 465.20p | 465.20p | 1192991 |
23/07/2024 | 482.60p | 482.60p | 467.40p | 475.80p | 2261232 |
22/07/2024 | 472.60p | 479.80p | 470.80p | 471.80p | 1622028 |
19/07/2024 | 464.00p | 474.00p | 462.20p | 468.60p | 759453 |
18/07/2024 | 463.00p | 481.00p | 463.00p | 473.20p | 1903424 |
17/07/2024 | 465.60p | 469.00p | 460.00p | 463.80p | 1049701 |
16/07/2024 | 461.00p | 472.80p | 461.00p | 469.00p | 1407158 |
15/07/2024 | 467.00p | 471.20p | 462.80p | 466.40p | 656782 |
12/07/2024 | 470.00p | 473.09p | 461.20p | 467.00p | 1130061 |
11/07/2024 | 470.00p | 472.00p | 464.60p | 470.00p | 1119018 |
10/07/2024 | 451.00p | 468.40p | 451.00p | 468.40p | 1305925 |
09/07/2024 | 455.00p | 457.60p | 450.40p | 456.20p | 2656192 |
08/07/2024 | 450.00p | 453.60p | 448.40p | 453.00p | 1090905 |
05/07/2024 | 451.00p | 459.80p | 451.00p | 452.20p | 1082196 |
04/07/2024 | 451.80p | 455.60p | 447.00p | 455.00p | 1077686 |
03/07/2024 | 434.00p | 449.00p | 434.00p | 449.00p | 1391834 |
02/07/2024 | 448.60p | 448.60p | 438.60p | 438.80p | 1555958 |
01/07/2024 | 450.00p | 450.00p | 439.20p | 442.00p | 2275828 |
28/06/2024 | 441.20p | 460.40p | 440.80p | 443.20p | 1134286 |
27/06/2024 | 459.60p | 459.60p | 450.40p | 450.60p | 1074860 |
26/06/2024 | 454.60p | 454.60p | 445.80p | 450.20p | 1231236 |
25/06/2024 | 452.00p | 455.00p | 442.40p | 447.60p | 3024046 |
24/06/2024 | 452.80p | 456.20p | 448.60p | 452.20p | 1288136 |
21/06/2024 | 456.80p | 457.00p | 446.40p | 450.00p | 4175003 |
20/06/2024 | 458.00p | 460.29p | 451.00p | 452.80p | 1171787 |
19/06/2024 | 453.80p | 459.60p | 449.00p | 457.20p | 1276461 |
18/06/2024 | 446.00p | 450.60p | 443.60p | 450.40p | 1029675 |
17/06/2024 | 438.00p | 445.80p | 434.78p | 442.40p | 1221691 |
14/06/2024 | 450.60p | 451.00p | 434.20p | 438.60p | 1244890 |
13/06/2024 | 457.00p | 459.20p | 447.80p | 449.40p | 2487896 |
12/06/2024 | 456.00p | 459.00p | 453.60p | 456.20p | 955113 |
11/06/2024 | 456.00p | 461.40p | 449.20p | 454.60p | 992065 |
10/06/2024 | 454.00p | 463.20p | 453.33p | 454.20p | 996256 |
07/06/2024 | 460.00p | 460.00p | 450.40p | 456.20p | 817516 |
06/06/2024 | 458.00p | 464.00p | 454.60p | 459.00p | 925328 |
05/06/2024 | 454.60p | 458.00p | 449.80p | 457.00p | 2058233 |
04/06/2024 | 451.40p | 456.60p | 450.00p | 451.20p | 1125347 |
03/06/2024 | 447.80p | 456.40p | 445.00p | 455.20p | 2249644 |
31/05/2024 | 430.20p | 448.00p | 426.60p | 447.20p | 4944813 |
30/05/2024 | 421.20p | 436.80p | 417.80p | 429.60p | 1779396 |
29/05/2024 | 424.60p | 427.60p | 419.00p | 421.00p | 1029383 |
28/05/2024 | 421.80p | 430.28p | 414.80p | 423.40p | 2503371 |
24/05/2024 | 415.00p | 421.00p | 405.60p | 413.60p | 1731404 |
23/05/2024 | 404.00p | 428.40p | 394.60p | 424.40p | 6415762 |
22/05/2024 | 370.40p | 374.31p | 369.60p | 374.20p | 1228647 |
21/05/2024 | 371.80p | 376.00p | 369.60p | 372.00p | 701593 |
20/05/2024 | 367.00p | 373.68p | 356.20p | 373.60p | 919646 |
17/05/2024 | 360.20p | 369.80p | 360.20p | 368.60p | 923251 |
16/05/2024 | 370.00p | 370.00p | 366.60p | 367.40p | 1180502 |
15/05/2024 | 370.00p | 370.00p | 356.20p | 365.60p | 1306590 |
14/05/2024 | 361.40p | 366.00p | 361.20p | 361.20p | 867778 |
13/05/2024 | 367.00p | 371.40p | 361.60p | 364.80p | 492819 |
10/05/2024 | 374.80p | 374.80p | 359.60p | 368.40p | 575092 |
09/05/2024 | 365.00p | 368.40p | 361.86p | 366.60p | 644359 |
08/05/2024 | 357.00p | 364.80p | 357.00p | 362.80p | 654947 |
07/05/2024 | 357.80p | 360.40p | 356.00p | 360.00p | 784354 |
03/05/2024 | 350.20p | 356.60p | 345.20p | 353.60p | 746139 |
02/05/2024 | 341.00p | 349.40p | 341.00p | 348.00p | 1020548 |
01/05/2024 | 347.00p | 349.60p | 343.40p | 348.40p | 644745 |
30/04/2024 | 350.20p | 354.60p | 340.40p | 343.60p | 1027352 |
29/04/2024 | 343.00p | 351.80p | 342.00p | 351.80p | 756865 |
26/04/2024 | 340.80p | 344.80p | 337.80p | 342.60p | 1357712 |
25/04/2024 | 342.00p | 346.40p | 336.00p | 341.20p | 689822 |
24/04/2024 | 342.60p | 347.40p | 341.40p | 344.40p | 776417 |
23/04/2024 | 346.20p | 346.20p | 339.71p | 341.20p | 775690 |
22/04/2024 | 340.00p | 342.80p | 338.80p | 342.80p | 1450368 |
19/04/2024 | 333.60p | 337.40p | 330.80p | 337.20p | 933263 |
18/04/2024 | 337.40p | 338.60p | 331.80p | 335.80p | 1266134 |
17/04/2024 | 332.00p | 341.00p | 330.80p | 335.40p | 2200344 |
16/04/2024 | 345.00p | 350.40p | 329.80p | 333.60p | 3336318 |
15/04/2024 | 356.00p | 361.80p | 355.00p | 357.80p | 1934735 |
12/04/2024 | 356.00p | 356.00p | 349.04p | 352.00p | 922926 |
11/04/2024 | 350.20p | 353.00p | 347.80p | 349.60p | 592616 |
10/04/2024 | 346.80p | 355.00p | 346.80p | 350.00p | 972346 |
09/04/2024 | 365.00p | 367.20p | 342.20p | 349.00p | 2342096 |
08/04/2024 | 360.80p | 362.60p | 356.20p | 362.60p | 978061 |
05/04/2024 | 355.00p | 361.40p | 353.80p | 357.80p | 790073 |
04/04/2024 | 367.00p | 367.00p | 355.80p | 357.00p | 1448206 |
03/04/2024 | 361.80p | 366.24p | 357.00p | 359.80p | 692469 |
02/04/2024 | 366.40p | 368.41p | 359.00p | 362.00p | 831147 |
28/03/2024 | 364.80p | 366.00p | 362.20p | 365.20p | 1188300 |
27/03/2024 | 358.20p | 369.40p | 358.20p | 363.00p | 1571307 |
26/03/2024 | 369.00p | 372.78p | 364.60p | 368.20p | 877435 |
25/03/2024 | 363.40p | 371.40p | 362.76p | 370.20p | 1005600 |
22/03/2024 | 369.40p | 369.40p | 358.71p | 363.40p | 955668 |
21/03/2024 | 366.20p | 366.40p | 356.60p | 358.00p | 1424111 |
20/03/2024 | 357.00p | 360.60p | 357.00p | 361.80p | 626141 |
19/03/2024 | 357.00p | 363.20p | 357.00p | 360.60p | 1031805 |
18/03/2024 | 354.00p | 362.04p | 354.00p | 361.60p | 891119 |
15/03/2024 | 366.20p | 366.20p | 353.60p | 355.00p | 2690111 |
14/03/2024 | 355.00p | 366.00p | 355.00p | 361.00p | 1557798 |
13/03/2024 | 360.00p | 363.60p | 356.32p | 359.20p | 1289844 |
*Close Price adjusted for both dividends and splits