Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 408.00p | 410.50p | 403.63p | 407.00p | 576415 |
13/05/2024 | 407.00p | 410.00p | 403.19p | 406.00p | 248771 |
10/05/2024 | 421.00p | 421.00p | 406.13p | 414.00p | 152275 |
09/05/2024 | 411.00p | 413.00p | 406.56p | 408.00p | 1389349 |
08/05/2024 | 384.50p | 411.50p | 384.50p | 406.50p | 371650 |
07/05/2024 | 380.00p | 407.00p | 380.00p | 404.00p | 447471 |
03/05/2024 | 392.50p | 393.50p | 383.50p | 383.50p | 218403 |
02/05/2024 | 395.00p | 395.00p | 388.00p | 388.00p | 322061 |
01/05/2024 | 401.50p | 408.00p | 380.00p | 391.50p | 233862 |
30/04/2024 | 395.50p | 404.50p | 388.50p | 388.50p | 1237187 |
29/04/2024 | 420.00p | 423.00p | 403.54p | 406.00p | 889351 |
26/04/2024 | 411.00p | 419.50p | 411.00p | 413.50p | 736066 |
25/04/2024 | 411.00p | 413.50p | 403.63p | 407.50p | 213398 |
24/04/2024 | 417.00p | 417.00p | 407.50p | 407.50p | 213799 |
23/04/2024 | 404.50p | 411.00p | 403.00p | 405.00p | 404291 |
22/04/2024 | 387.50p | 403.06p | 387.50p | 399.50p | 340404 |
19/04/2024 | 383.50p | 388.00p | 381.13p | 385.50p | 140555 |
18/04/2024 | 381.00p | 388.50p | 381.00p | 385.50p | 221836 |
17/04/2024 | 372.00p | 380.56p | 372.00p | 380.00p | 98806 |
16/04/2024 | 375.00p | 378.50p | 370.00p | 370.00p | 256056 |
15/04/2024 | 379.00p | 384.00p | 377.50p | 378.50p | 147161 |
12/04/2024 | 383.00p | 385.50p | 375.50p | 375.50p | 144240 |
11/04/2024 | 390.50p | 393.00p | 377.13p | 380.00p | 191824 |
10/04/2024 | 391.50p | 395.00p | 386.00p | 387.50p | 162219 |
09/04/2024 | 396.50p | 398.13p | 390.13p | 391.50p | 146883 |
08/04/2024 | 389.50p | 398.50p | 389.50p | 396.50p | 486202 |
05/04/2024 | 397.00p | 402.50p | 379.91p | 393.00p | 466648 |
04/04/2024 | 393.50p | 402.50p | 388.14p | 400.50p | 617983 |
03/04/2024 | 398.50p | 398.50p | 386.10p | 390.00p | 291769 |
02/04/2024 | 382.50p | 388.50p | 381.25p | 386.50p | 346351 |
28/03/2024 | 386.00p | 391.00p | 377.36p | 386.00p | 416468 |
27/03/2024 | 382.50p | 388.00p | 381.50p | 383.50p | 370025 |
26/03/2024 | 379.50p | 387.50p | 379.50p | 387.50p | 399686 |
25/03/2024 | 378.50p | 381.00p | 373.05p | 375.50p | 269604 |
22/03/2024 | 352.50p | 379.50p | 352.50p | 373.00p | 928366 |
21/03/2024 | 361.00p | 367.50p | 358.50p | 363.50p | 407967 |
20/03/2024 | 354.50p | 354.50p | 353.50p | 362.00p | 243314 |
19/03/2024 | 354.50p | 357.50p | 353.50p | 353.50p | 578454 |
18/03/2024 | 351.00p | 354.50p | 347.93p | 351.50p | 312828 |
15/03/2024 | 345.00p | 352.50p | 344.00p | 351.00p | 338180 |
14/03/2024 | 348.00p | 349.50p | 342.00p | 342.00p | 365641 |
13/03/2024 | 346.00p | 350.56p | 345.19p | 347.00p | 470186 |
12/03/2024 | 341.00p | 346.06p | 339.00p | 339.00p | 412109 |
11/03/2024 | 336.50p | 340.13p | 335.41p | 338.00p | 330827 |
08/03/2024 | 341.00p | 343.50p | 338.13p | 338.50p | 501924 |
07/03/2024 | 333.50p | 342.00p | 333.00p | 336.50p | 434519 |
06/03/2024 | 329.50p | 337.06p | 329.00p | 332.00p | 471953 |
05/03/2024 | 328.00p | 330.50p | 326.56p | 329.00p | 293037 |
04/03/2024 | 326.00p | 333.09p | 326.00p | 328.50p | 389860 |
01/03/2024 | 332.50p | 332.50p | 328.13p | 329.00p | 234094 |
29/02/2024 | 330.00p | 334.00p | 327.50p | 327.50p | 403221 |
28/02/2024 | 327.00p | 331.50p | 319.63p | 328.00p | 398542 |
27/02/2024 | 325.50p | 328.00p | 324.50p | 324.50p | 195555 |
26/02/2024 | 327.50p | 328.50p | 324.00p | 324.00p | 222888 |
23/02/2024 | 327.50p | 330.50p | 323.63p | 330.50p | 344623 |
22/02/2024 | 328.50p | 331.06p | 326.50p | 326.50p | 888604 |
21/02/2024 | 324.50p | 329.50p | 323.63p | 326.00p | 155595 |
20/02/2024 | 320.00p | 325.63p | 319.00p | 323.50p | 276162 |
19/02/2024 | 313.50p | 321.50p | 308.66p | 318.00p | 237851 |
16/02/2024 | 316.50p | 318.50p | 310.50p | 310.50p | 170882 |
15/02/2024 | 315.50p | 316.50p | 308.00p | 308.00p | 143475 |
14/02/2024 | 314.50p | 318.38p | 311.50p | 311.50p | 131807 |
13/02/2024 | 315.50p | 317.00p | 310.50p | 313.00p | 145246 |
12/02/2024 | 313.50p | 317.00p | 310.00p | 310.00p | 80407 |
09/02/2024 | 314.00p | 316.56p | 311.44p | 316.00p | 86597 |
08/02/2024 | 316.00p | 316.50p | 312.44p | 314.50p | 111381 |
07/02/2024 | 319.00p | 321.48p | 312.44p | 315.50p | 151953 |
06/02/2024 | 318.50p | 321.38p | 318.00p | 318.00p | 148735 |
05/02/2024 | 334.00p | 334.00p | 311.13p | 316.50p | 492568 |
02/02/2024 | 310.00p | 331.49p | 310.00p | 329.50p | 261397 |
01/02/2024 | 317.00p | 331.00p | 317.00p | 323.00p | 278775 |
31/01/2024 | 320.00p | 322.06p | 313.00p | 317.00p | 383344 |
30/01/2024 | 306.00p | 314.50p | 304.50p | 311.00p | 156479 |
29/01/2024 | 318.50p | 318.50p | 304.56p | 305.25p | 261243 |
26/01/2024 | 306.00p | 316.50p | 306.00p | 316.50p | 135799 |
25/01/2024 | 316.00p | 316.50p | 306.00p | 306.00p | 185413 |
24/01/2024 | 315.00p | 319.50p | 308.17p | 319.50p | 120431 |
23/01/2024 | 321.00p | 321.50p | 313.56p | 320.00p | 274287 |
22/01/2024 | 321.00p | 324.00p | 316.00p | 316.00p | 370077 |
19/01/2024 | 320.00p | 320.56p | 307.00p | 307.00p | 139971 |
18/01/2024 | 314.00p | 319.33p | 311.50p | 317.50p | 881855 |
17/01/2024 | 315.50p | 316.50p | 313.13p | 313.75p | 404762 |
16/01/2024 | 323.00p | 323.00p | 316.50p | 316.50p | 190063 |
15/01/2024 | 328.00p | 329.00p | 323.13p | 326.50p | 151476 |
12/01/2024 | 327.50p | 330.00p | 325.94p | 328.00p | 153498 |
11/01/2024 | 333.00p | 333.50p | 323.50p | 323.50p | 110864 |
10/01/2024 | 332.00p | 334.50p | 329.94p | 331.00p | 125453 |
09/01/2024 | 336.00p | 337.00p | 331.50p | 331.50p | 156911 |
08/01/2024 | 340.00p | 340.00p | 333.07p | 335.50p | 176495 |
05/01/2024 | 332.00p | 339.06p | 331.05p | 334.00p | 161098 |
04/01/2024 | 328.50p | 335.06p | 328.00p | 332.00p | 136609 |
03/01/2024 | 326.50p | 336.50p | 326.50p | 326.50p | 108073 |
02/01/2024 | 329.50p | 336.00p | 327.50p | 332.50p | 152527 |
29/12/2023 | 329.00p | 330.00p | 328.50p | 329.00p | 85562 |
28/12/2023 | 331.50p | 331.50p | 327.00p | 327.00p | 100727 |
27/12/2023 | 328.50p | 332.00p | 326.56p | 329.00p | 99317 |
22/12/2023 | 321.00p | 330.50p | 321.00p | 330.50p | 67804 |
21/12/2023 | 328.50p | 330.00p | 321.50p | 321.50p | 127104 |
20/12/2023 | 329.50p | 330.44p | 323.13p | 326.50p | 263890 |
19/12/2023 | 326.50p | 332.50p | 324.50p | 332.50p | 118240 |
18/12/2023 | 324.50p | 329.47p | 322.00p | 322.00p | 144324 |
15/12/2023 | 331.00p | 336.50p | 324.94p | 328.50p | 252981 |
14/12/2023 | 335.00p | 336.00p | 327.00p | 327.00p | 203681 |
13/12/2023 | 330.00p | 334.00p | 326.00p | 326.00p | 185244 |
12/12/2023 | 338.50p | 339.00p | 331.00p | 331.00p | 124988 |
11/12/2023 | 337.50p | 338.37p | 330.00p | 330.00p | 143609 |
08/12/2023 | 333.00p | 339.50p | 331.13p | 336.50p | 277552 |
07/12/2023 | 339.50p | 340.00p | 326.63p | 330.00p | 185371 |
06/12/2023 | 330.00p | 340.07p | 330.00p | 337.50p | 384541 |
05/12/2023 | 340.00p | 340.00p | 320.00p | 320.00p | 348985 |
04/12/2023 | 328.50p | 330.00p | 326.50p | 328.00p | 215739 |
01/12/2023 | 330.00p | 330.50p | 326.50p | 326.50p | 218107 |
30/11/2023 | 329.50p | 331.50p | 323.50p | 323.50p | 232766 |
29/11/2023 | 327.00p | 329.50p | 325.13p | 325.50p | 274182 |
28/11/2023 | 321.00p | 327.50p | 321.00p | 325.00p | 258099 |
27/11/2023 | 325.50p | 327.50p | 321.57p | 327.50p | 149015 |
24/11/2023 | 327.50p | 328.00p | 326.00p | 327.50p | 419678 |
23/11/2023 | 325.00p | 327.87p | 325.00p | 325.50p | 145227 |
22/11/2023 | 326.50p | 328.00p | 318.78p | 328.00p | 217431 |
21/11/2023 | 324.50p | 325.59p | 323.00p | 323.00p | 94988 |
20/11/2023 | 326.00p | 329.50p | 325.00p | 325.00p | 263333 |
17/11/2023 | 324.50p | 326.56p | 319.50p | 319.50p | 531515 |
16/11/2023 | 322.00p | 326.06p | 321.00p | 321.00p | 201788 |
15/11/2023 | 320.50p | 323.50p | 318.07p | 319.00p | 362993 |
14/11/2023 | 304.50p | 320.94p | 304.50p | 318.00p | 346998 |
13/11/2023 | 316.50p | 318.88p | 305.00p | 317.50p | 230039 |
10/11/2023 | 300.00p | 317.38p | 300.00p | 313.00p | 927505 |
09/11/2023 | 300.50p | 313.88p | 300.50p | 309.00p | 1608749 |
08/11/2023 | 305.50p | 312.50p | 303.50p | 309.00p | 179731 |
07/11/2023 | 304.50p | 308.00p | 302.63p | 303.50p | 258898 |
06/11/2023 | 309.50p | 311.50p | 306.13p | 310.50p | 273534 |
03/11/2023 | 314.00p | 315.00p | 310.00p | 310.00p | 760966 |
02/11/2023 | 308.00p | 313.63p | 304.63p | 310.00p | 431440 |
01/11/2023 | 303.00p | 305.50p | 299.50p | 299.50p | 2581281 |
31/10/2023 | 308.00p | 309.07p | 299.63p | 301.00p | 281736 |
30/10/2023 | 304.50p | 312.06p | 301.07p | 308.50p | 429292 |
27/10/2023 | 308.50p | 310.50p | 301.06p | 309.50p | 370532 |
26/10/2023 | 309.00p | 309.00p | 297.56p | 303.00p | 113261 |
25/10/2023 | 293.50p | 305.06p | 291.50p | 302.00p | 187988 |
24/10/2023 | 298.00p | 299.00p | 291.94p | 296.50p | 184616 |
23/10/2023 | 301.50p | 301.50p | 295.44p | 296.00p | 200783 |
20/10/2023 | 305.00p | 305.50p | 300.63p | 303.50p | 143682 |
19/10/2023 | 304.00p | 306.56p | 299.15p | 305.50p | 116676 |
18/10/2023 | 305.50p | 309.88p | 304.50p | 309.00p | 102877 |
17/10/2023 | 309.00p | 311.50p | 307.00p | 311.50p | 86402 |
16/10/2023 | 307.50p | 310.88p | 303.06p | 307.50p | 192587 |
13/10/2023 | 306.50p | 310.50p | 301.63p | 307.00p | 389798 |
12/10/2023 | 313.00p | 314.00p | 308.00p | 313.50p | 83731 |
11/10/2023 | 311.00p | 313.00p | 309.00p | 310.50p | 203005 |
10/10/2023 | 308.50p | 313.50p | 306.12p | 311.00p | 240976 |
09/10/2023 | 320.00p | 320.00p | 302.00p | 302.00p | 184188 |
06/10/2023 | 311.00p | 313.50p | 307.39p | 309.50p | 257770 |
05/10/2023 | 306.50p | 309.06p | 303.44p | 306.00p | 126113 |
04/10/2023 | 305.50p | 307.83p | 303.00p | 304.00p | 186884 |
03/10/2023 | 308.00p | 315.00p | 302.00p | 306.50p | 242430 |
02/10/2023 | 315.50p | 317.06p | 308.63p | 312.50p | 143563 |
29/09/2023 | 315.00p | 316.56p | 311.46p | 312.50p | 633141 |
28/09/2023 | 303.00p | 316.50p | 303.00p | 315.50p | 493910 |
27/09/2023 | 302.00p | 305.50p | 298.50p | 298.50p | 459085 |
26/09/2023 | 295.50p | 300.63p | 294.50p | 294.50p | 114761 |
25/09/2023 | 301.50p | 305.00p | 297.13p | 302.00p | 174474 |
22/09/2023 | 301.50p | 305.78p | 300.50p | 301.50p | 192551 |
21/09/2023 | 302.00p | 304.56p | 295.00p | 301.50p | 123444 |
20/09/2023 | 302.00p | 311.50p | 300.50p | 311.50p | 216504 |
19/09/2023 | 298.00p | 300.00p | 294.50p | 294.50p | 123782 |
18/09/2023 | 305.50p | 305.50p | 295.06p | 298.50p | 268427 |
15/09/2023 | 303.50p | 306.00p | 298.00p | 306.00p | 234070 |
14/09/2023 | 295.50p | 304.00p | 294.50p | 302.50p | 516793 |
13/09/2023 | 285.00p | 299.00p | 285.00p | 295.50p | 92692 |
12/09/2023 | 296.00p | 297.50p | 294.50p | 294.50p | 131752 |
11/09/2023 | 295.50p | 296.54p | 290.41p | 293.00p | 190463 |
08/09/2023 | 290.00p | 293.50p | 285.94p | 293.50p | 151362 |
07/09/2023 | 289.00p | 293.00p | 287.63p | 289.00p | 204028 |
06/09/2023 | 300.50p | 300.50p | 289.94p | 290.00p | 265603 |
05/09/2023 | 298.00p | 301.61p | 297.00p | 297.00p | 279222 |
04/09/2023 | 302.50p | 305.00p | 299.06p | 305.00p | 175225 |
01/09/2023 | 302.50p | 310.00p | 302.00p | 302.50p | 185934 |
31/08/2023 | 311.50p | 312.13p | 306.50p | 306.50p | 212524 |
30/08/2023 | 304.50p | 316.09p | 304.50p | 311.00p | 194346 |
29/08/2023 | 311.50p | 313.50p | 309.50p | 310.50p | 253386 |
25/08/2023 | 303.50p | 307.50p | 301.50p | 301.50p | 131833 |
24/08/2023 | 306.00p | 306.00p | 302.05p | 304.00p | 198585 |
23/08/2023 | 306.00p | 306.88p | 301.54p | 305.00p | 184560 |
22/08/2023 | 307.00p | 309.00p | 303.00p | 303.00p | 106725 |
21/08/2023 | 304.00p | 308.94p | 303.00p | 303.00p | 135013 |
18/08/2023 | 304.00p | 304.00p | 299.50p | 299.50p | 105429 |
17/08/2023 | 305.00p | 306.00p | 302.00p | 302.00p | 43137 |
16/08/2023 | 300.00p | 307.00p | 300.00p | 304.50p | 263309 |
15/08/2023 | 309.50p | 310.50p | 304.50p | 308.00p | 100116 |
14/08/2023 | 312.00p | 313.50p | 305.67p | 311.50p | 229908 |
11/08/2023 | 310.50p | 315.50p | 309.50p | 311.50p | 141267 |
10/08/2023 | 310.00p | 316.56p | 307.10p | 316.00p | 275969 |
09/08/2023 | 309.50p | 309.50p | 304.63p | 305.00p | 118701 |
08/08/2023 | 307.50p | 308.00p | 298.06p | 303.50p | 219664 |
07/08/2023 | 319.00p | 319.00p | 306.90p | 312.50p | 220714 |
04/08/2023 | 309.00p | 312.50p | 304.06p | 309.50p | 130991 |
03/08/2023 | 302.00p | 310.00p | 302.00p | 307.00p | 196126 |
02/08/2023 | 304.50p | 308.50p | 301.13p | 304.50p | 277192 |
01/08/2023 | 314.00p | 316.50p | 308.63p | 312.00p | 163651 |
31/07/2023 | 315.50p | 318.25p | 313.32p | 315.00p | 245016 |
*Close Price adjusted for both dividends and splits