Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 434.00p | 438.50p | 430.50p | 435.00p | 1594611 |
25/04/2024 | 421.50p | 434.00p | 421.50p | 432.00p | 749504 |
24/04/2024 | 441.50p | 441.50p | 427.50p | 434.00p | 171846 |
23/04/2024 | 424.00p | 431.58p | 421.00p | 430.00p | 477212 |
22/04/2024 | 425.00p | 428.00p | 420.00p | 421.00p | 355862 |
19/04/2024 | 431.00p | 431.00p | 419.82p | 420.00p | 113033 |
18/04/2024 | 430.50p | 433.50p | 429.50p | 433.00p | 561325 |
17/04/2024 | 431.00p | 434.50p | 428.00p | 429.50p | 186590 |
16/04/2024 | 436.50p | 437.00p | 429.50p | 431.00p | 447737 |
15/04/2024 | 439.50p | 446.00p | 436.00p | 442.50p | 319478 |
12/04/2024 | 449.00p | 449.00p | 438.00p | 441.00p | 310090 |
11/04/2024 | 430.00p | 443.00p | 430.00p | 439.50p | 183180 |
10/04/2024 | 426.00p | 444.50p | 426.00p | 438.50p | 447627 |
09/04/2024 | 436.50p | 438.00p | 432.50p | 435.00p | 559253 |
08/04/2024 | 436.00p | 443.50p | 435.50p | 436.00p | 165723 |
05/04/2024 | 429.50p | 439.50p | 429.50p | 437.00p | 150581 |
04/04/2024 | 439.00p | 450.15p | 434.50p | 441.00p | 120807 |
03/04/2024 | 440.50p | 444.00p | 434.00p | 440.50p | 415330 |
02/04/2024 | 442.50p | 446.66p | 439.00p | 441.00p | 538138 |
28/03/2024 | 430.00p | 443.38p | 430.00p | 441.00p | 240946 |
27/03/2024 | 447.50p | 447.50p | 437.00p | 443.00p | 316156 |
26/03/2024 | 433.50p | 437.50p | 432.50p | 437.50p | 180638 |
25/03/2024 | 428.50p | 439.00p | 426.50p | 432.50p | 156031 |
22/03/2024 | 437.50p | 440.50p | 430.50p | 431.00p | 647575 |
21/03/2024 | 436.00p | 442.00p | 433.50p | 439.00p | 518372 |
20/03/2024 | 421.50p | 423.00p | 421.50p | 436.50p | 254329 |
19/03/2024 | 421.50p | 425.50p | 417.00p | 423.00p | 1134964 |
18/03/2024 | 415.00p | 420.50p | 415.00p | 419.00p | 175705 |
15/03/2024 | 419.50p | 420.18p | 411.50p | 416.00p | 722730 |
14/03/2024 | 386.50p | 421.00p | 386.50p | 413.00p | 834236 |
13/03/2024 | 412.50p | 413.65p | 397.00p | 404.00p | 611383 |
12/03/2024 | 404.50p | 412.50p | 398.50p | 410.50p | 170115 |
11/03/2024 | 406.50p | 408.00p | 399.50p | 402.00p | 216256 |
08/03/2024 | 403.00p | 406.00p | 402.00p | 406.00p | 239022 |
07/03/2024 | 405.00p | 409.00p | 401.82p | 405.00p | 210220 |
06/03/2024 | 399.00p | 413.00p | 399.00p | 411.50p | 538951 |
05/03/2024 | 403.50p | 407.00p | 401.00p | 402.50p | 150855 |
04/03/2024 | 404.00p | 408.00p | 401.00p | 405.00p | 149451 |
01/03/2024 | 411.00p | 413.60p | 398.00p | 404.00p | 569439 |
29/02/2024 | 390.50p | 409.00p | 390.50p | 404.00p | 355039 |
28/02/2024 | 400.00p | 418.50p | 399.00p | 402.50p | 137089 |
27/02/2024 | 407.00p | 410.50p | 403.00p | 410.50p | 612110 |
26/02/2024 | 410.50p | 411.00p | 400.00p | 407.00p | 247409 |
23/02/2024 | 409.00p | 409.00p | 400.00p | 403.50p | 119257 |
22/02/2024 | 408.00p | 409.00p | 402.00p | 407.50p | 98782 |
21/02/2024 | 405.00p | 406.52p | 402.50p | 405.50p | 124296 |
20/02/2024 | 419.50p | 419.50p | 402.50p | 406.50p | 210367 |
19/02/2024 | 396.50p | 410.50p | 396.50p | 410.50p | 274548 |
16/02/2024 | 413.50p | 413.50p | 403.00p | 408.50p | 213501 |
15/02/2024 | 399.50p | 407.00p | 396.50p | 405.00p | 1049266 |
14/02/2024 | 388.00p | 403.50p | 386.01p | 393.00p | 1791610 |
13/02/2024 | 402.00p | 410.00p | 392.00p | 396.50p | 353790 |
12/02/2024 | 415.00p | 416.00p | 408.00p | 410.00p | 274714 |
09/02/2024 | 420.00p | 421.00p | 411.00p | 411.50p | 205955 |
08/02/2024 | 424.00p | 424.00p | 416.50p | 419.00p | 157656 |
07/02/2024 | 427.00p | 427.00p | 413.00p | 415.50p | 1164592 |
06/02/2024 | 415.50p | 420.50p | 411.00p | 417.00p | 302980 |
05/02/2024 | 416.00p | 425.00p | 416.00p | 417.00p | 224250 |
02/02/2024 | 430.50p | 432.50p | 425.00p | 426.00p | 285539 |
01/02/2024 | 414.50p | 429.50p | 414.50p | 428.00p | 357013 |
31/01/2024 | 429.00p | 429.00p | 418.00p | 424.00p | 320857 |
30/01/2024 | 402.50p | 421.50p | 402.50p | 418.50p | 153638 |
29/01/2024 | 415.00p | 426.50p | 401.50p | 412.50p | 483695 |
26/01/2024 | 418.00p | 418.00p | 403.00p | 413.00p | 161784 |
25/01/2024 | 409.00p | 410.00p | 397.00p | 408.50p | 197549 |
24/01/2024 | 401.00p | 408.00p | 401.00p | 406.00p | 134036 |
23/01/2024 | 401.00p | 408.50p | 394.00p | 400.00p | 133237 |
22/01/2024 | 392.00p | 405.00p | 392.00p | 402.00p | 160397 |
19/01/2024 | 398.00p | 403.00p | 390.00p | 394.00p | 2459365 |
18/01/2024 | 387.00p | 403.50p | 387.00p | 399.00p | 2167668 |
17/01/2024 | 387.00p | 387.00p | 378.00p | 387.00p | 547812 |
16/01/2024 | 387.50p | 392.00p | 385.00p | 392.00p | 133737 |
15/01/2024 | 394.50p | 394.50p | 382.00p | 388.00p | 171039 |
12/01/2024 | 382.50p | 388.50p | 374.20p | 388.00p | 212658 |
11/01/2024 | 393.00p | 393.00p | 374.50p | 374.50p | 358984 |
10/01/2024 | 398.50p | 398.50p | 382.50p | 387.00p | 200604 |
09/01/2024 | 403.50p | 403.50p | 388.50p | 390.00p | 552117 |
08/01/2024 | 391.00p | 395.00p | 383.00p | 395.00p | 161738 |
05/01/2024 | 383.50p | 393.00p | 383.50p | 390.50p | 178430 |
04/01/2024 | 393.50p | 395.20p | 391.50p | 394.00p | 177769 |
03/01/2024 | 407.50p | 407.50p | 391.50p | 393.00p | 2249250 |
02/01/2024 | 400.00p | 406.50p | 399.00p | 400.50p | 236009 |
29/12/2023 | 405.00p | 406.00p | 400.00p | 403.50p | 88723 |
28/12/2023 | 396.00p | 406.50p | 396.00p | 406.50p | 178761 |
27/12/2023 | 405.00p | 405.00p | 396.50p | 402.50p | 119177 |
22/12/2023 | 390.00p | 399.00p | 390.00p | 399.00p | 68394 |
21/12/2023 | 389.50p | 399.50p | 389.50p | 399.50p | 215562 |
20/12/2023 | 400.00p | 403.50p | 392.50p | 396.00p | 244804 |
19/12/2023 | 396.50p | 399.00p | 386.50p | 391.00p | 1421873 |
18/12/2023 | 401.50p | 401.50p | 384.50p | 385.50p | 369646 |
15/12/2023 | 396.50p | 402.00p | 391.00p | 392.00p | 984152 |
14/12/2023 | 357.50p | 391.50p | 357.50p | 391.50p | 403978 |
13/12/2023 | 350.00p | 355.00p | 346.00p | 352.50p | 289729 |
12/12/2023 | 362.00p | 368.00p | 346.00p | 346.50p | 700799 |
11/12/2023 | 358.00p | 366.50p | 352.50p | 358.50p | 217371 |
08/12/2023 | 350.00p | 355.00p | 347.00p | 352.50p | 1204701 |
07/12/2023 | 352.50p | 352.50p | 339.50p | 351.00p | 717548 |
06/12/2023 | 355.50p | 355.50p | 343.00p | 346.00p | 177552 |
05/12/2023 | 343.50p | 347.50p | 336.50p | 346.50p | 114615 |
04/12/2023 | 331.00p | 343.00p | 331.00p | 335.00p | 799481 |
01/12/2023 | 325.00p | 337.00p | 325.00p | 334.00p | 202133 |
30/11/2023 | 325.00p | 330.50p | 323.50p | 323.50p | 411217 |
29/11/2023 | 325.00p | 327.50p | 316.00p | 327.00p | 172244 |
28/11/2023 | 322.00p | 328.00p | 322.00p | 322.50p | 878485 |
27/11/2023 | 322.50p | 327.00p | 318.00p | 326.00p | 445547 |
24/11/2023 | 319.50p | 323.00p | 312.50p | 319.50p | 218445 |
23/11/2023 | 318.50p | 321.50p | 309.50p | 320.50p | 165974 |
22/11/2023 | 308.00p | 321.50p | 308.00p | 318.00p | 374394 |
21/11/2023 | 308.00p | 312.05p | 306.00p | 309.00p | 129128 |
20/11/2023 | 317.00p | 317.00p | 305.50p | 308.00p | 289806 |
17/11/2023 | 318.00p | 319.00p | 310.00p | 313.50p | 188332 |
16/11/2023 | 312.50p | 317.50p | 309.00p | 311.50p | 526033 |
15/11/2023 | 316.50p | 328.50p | 299.50p | 314.00p | 1369071 |
14/11/2023 | 284.50p | 292.00p | 270.00p | 292.00p | 1650471 |
13/11/2023 | 281.00p | 281.00p | 275.00p | 280.00p | 146454 |
10/11/2023 | 287.00p | 287.00p | 273.50p | 278.00p | 146842 |
09/11/2023 | 280.00p | 281.50p | 272.50p | 280.00p | 199080 |
08/11/2023 | 267.00p | 279.50p | 267.00p | 274.50p | 186837 |
07/11/2023 | 270.00p | 279.50p | 270.00p | 273.00p | 275450 |
06/11/2023 | 283.00p | 285.00p | 274.50p | 276.50p | 266483 |
03/11/2023 | 274.50p | 283.50p | 274.50p | 281.00p | 509096 |
02/11/2023 | 263.50p | 282.50p | 263.50p | 280.00p | 2306922 |
01/11/2023 | 263.00p | 270.50p | 261.50p | 269.00p | 202228 |
31/10/2023 | 265.00p | 271.50p | 263.50p | 265.50p | 339740 |
30/10/2023 | 271.50p | 280.00p | 267.50p | 267.50p | 3329290 |
27/10/2023 | 263.50p | 274.00p | 263.50p | 271.00p | 189143 |
26/10/2023 | 258.00p | 268.50p | 258.00p | 264.50p | 241956 |
25/10/2023 | 260.00p | 264.50p | 254.00p | 261.50p | 399123 |
24/10/2023 | 263.00p | 269.00p | 261.00p | 263.50p | 304529 |
23/10/2023 | 265.50p | 273.50p | 263.00p | 265.50p | 160226 |
20/10/2023 | 269.50p | 275.00p | 267.00p | 268.00p | 963566 |
19/10/2023 | 272.50p | 277.50p | 271.00p | 277.00p | 286349 |
18/10/2023 | 277.00p | 277.00p | 269.36p | 272.50p | 230181 |
17/10/2023 | 280.50p | 286.00p | 274.00p | 280.00p | 812142 |
16/10/2023 | 283.50p | 286.50p | 281.56p | 283.00p | 512318 |
13/10/2023 | 291.00p | 292.21p | 281.50p | 284.00p | 352629 |
12/10/2023 | 301.00p | 306.00p | 289.50p | 291.50p | 579869 |
11/10/2023 | 299.50p | 305.50p | 295.00p | 299.50p | 520308 |
10/10/2023 | 302.50p | 308.00p | 302.50p | 305.50p | 164701 |
09/10/2023 | 311.50p | 314.00p | 301.00p | 303.00p | 495455 |
06/10/2023 | 311.00p | 318.00p | 306.00p | 316.50p | 300674 |
05/10/2023 | 308.50p | 310.50p | 302.00p | 304.00p | 159902 |
04/10/2023 | 307.00p | 309.00p | 300.00p | 301.00p | 679413 |
03/10/2023 | 320.00p | 320.00p | 307.50p | 307.50p | 445652 |
02/10/2023 | 335.00p | 335.00p | 320.00p | 320.50p | 456336 |
29/09/2023 | 323.50p | 331.00p | 321.75p | 329.50p | 433535 |
28/09/2023 | 318.50p | 320.50p | 317.00p | 320.00p | 476336 |
27/09/2023 | 318.00p | 321.00p | 318.00p | 319.00p | 561125 |
26/09/2023 | 320.50p | 322.00p | 317.50p | 318.50p | 306963 |
25/09/2023 | 314.50p | 322.00p | 314.50p | 319.00p | 1866221 |
22/09/2023 | 320.50p | 327.50p | 320.00p | 322.50p | 325619 |
21/09/2023 | 322.00p | 331.50p | 320.50p | 327.00p | 314137 |
20/09/2023 | 318.50p | 325.50p | 317.00p | 322.50p | 220690 |
19/09/2023 | 324.00p | 324.50p | 315.50p | 316.00p | 662362 |
18/09/2023 | 323.50p | 332.00p | 322.50p | 325.00p | 1073989 |
15/09/2023 | 327.00p | 332.50p | 323.50p | 331.00p | 1472456 |
14/09/2023 | 323.50p | 329.00p | 320.50p | 328.00p | 338656 |
13/09/2023 | 324.00p | 326.50p | 320.50p | 326.50p | 192698 |
12/09/2023 | 328.00p | 328.00p | 320.00p | 323.50p | 631122 |
11/09/2023 | 312.00p | 323.00p | 312.00p | 322.00p | 306774 |
08/09/2023 | 318.00p | 320.50p | 316.50p | 318.50p | 142834 |
07/09/2023 | 312.00p | 321.00p | 311.37p | 321.00p | 273625 |
06/09/2023 | 317.00p | 321.50p | 315.00p | 319.00p | 206030 |
05/09/2023 | 317.00p | 325.50p | 317.00p | 319.00p | 225897 |
04/09/2023 | 324.00p | 327.00p | 320.00p | 321.50p | 287906 |
01/09/2023 | 318.50p | 325.60p | 315.00p | 323.00p | 260956 |
31/08/2023 | 310.00p | 319.66p | 310.00p | 319.00p | 422836 |
30/08/2023 | 315.00p | 320.50p | 311.00p | 317.50p | 204068 |
29/08/2023 | 315.00p | 315.00p | 308.00p | 312.00p | 277205 |
25/08/2023 | 307.50p | 312.00p | 306.50p | 309.50p | 286723 |
24/08/2023 | 311.50p | 315.00p | 308.50p | 311.50p | 499117 |
23/08/2023 | 306.00p | 312.00p | 306.00p | 311.00p | 117986 |
22/08/2023 | 306.50p | 307.00p | 300.00p | 306.50p | 373232 |
21/08/2023 | 298.50p | 305.60p | 298.00p | 299.00p | 473842 |
18/08/2023 | 303.50p | 306.50p | 298.50p | 306.50p | 552480 |
17/08/2023 | 302.00p | 311.00p | 302.00p | 306.50p | 358207 |
16/08/2023 | 301.50p | 309.00p | 293.00p | 306.00p | 536527 |
15/08/2023 | 305.00p | 314.00p | 292.50p | 305.50p | 525925 |
14/08/2023 | 307.00p | 308.00p | 297.50p | 302.50p | 176307 |
11/08/2023 | 308.50p | 308.50p | 303.50p | 304.50p | 97192 |
10/08/2023 | 307.50p | 317.26p | 307.50p | 308.00p | 379602 |
09/08/2023 | 318.50p | 318.50p | 312.00p | 315.00p | 240763 |
08/08/2023 | 310.50p | 312.50p | 307.00p | 310.50p | 79190 |
07/08/2023 | 312.00p | 312.50p | 308.50p | 309.00p | 160510 |
04/08/2023 | 318.00p | 320.00p | 310.50p | 312.00p | 190450 |
03/08/2023 | 309.00p | 316.00p | 309.00p | 313.00p | 232417 |
02/08/2023 | 312.00p | 313.00p | 307.50p | 310.50p | 583549 |
01/08/2023 | 311.50p | 316.50p | 310.60p | 312.50p | 655839 |
31/07/2023 | 315.50p | 320.50p | 309.00p | 313.00p | 280726 |
28/07/2023 | 316.00p | 324.00p | 310.50p | 315.00p | 210397 |
27/07/2023 | 322.00p | 324.00p | 312.50p | 315.50p | 501851 |
26/07/2023 | 324.00p | 324.00p | 315.00p | 322.00p | 288349 |
25/07/2023 | 321.50p | 324.00p | 317.50p | 321.50p | 548703 |
24/07/2023 | 322.50p | 322.50p | 316.50p | 321.50p | 173082 |
21/07/2023 | 317.50p | 322.01p | 316.50p | 317.00p | 154790 |
20/07/2023 | 316.50p | 331.00p | 315.00p | 320.00p | 294191 |
19/07/2023 | 306.50p | 320.00p | 306.50p | 319.00p | 583061 |
18/07/2023 | 296.00p | 306.00p | 291.85p | 302.00p | 462077 |
17/07/2023 | 298.00p | 299.00p | 289.50p | 296.50p | 222135 |
14/07/2023 | 298.00p | 299.50p | 296.50p | 298.50p | 191973 |
*Close Price adjusted for both dividends and splits