Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2024 | 336.00p | 339.00p | 333.00p | 338.00p | 271834 |
07/05/2024 | 331.50p | 335.00p | 326.44p | 332.50p | 1589856 |
03/05/2024 | 320.00p | 335.00p | 320.00p | 331.50p | 678287 |
02/05/2024 | 312.50p | 325.00p | 312.50p | 325.00p | 657366 |
01/05/2024 | 310.00p | 318.75p | 307.00p | 312.50p | 379982 |
30/04/2024 | 319.00p | 327.00p | 318.50p | 321.00p | 416844 |
29/04/2024 | 326.00p | 326.00p | 310.00p | 320.00p | 403862 |
26/04/2024 | 313.00p | 330.00p | 311.50p | 313.00p | 457396 |
25/04/2024 | 325.00p | 325.00p | 310.00p | 313.50p | 295580 |
24/04/2024 | 318.50p | 325.50p | 317.00p | 318.50p | 892287 |
23/04/2024 | 310.00p | 326.50p | 310.00p | 323.00p | 570317 |
22/04/2024 | 308.50p | 322.00p | 306.50p | 318.00p | 860236 |
19/04/2024 | 300.50p | 313.00p | 295.00p | 309.00p | 420490 |
18/04/2024 | 310.00p | 319.37p | 295.50p | 303.00p | 1630759 |
17/04/2024 | 278.00p | 289.50p | 276.00p | 288.00p | 614663 |
16/04/2024 | 280.00p | 280.00p | 264.90p | 278.00p | 917720 |
15/04/2024 | 272.00p | 275.50p | 264.50p | 270.00p | 675335 |
12/04/2024 | 283.00p | 283.00p | 270.00p | 272.00p | 256786 |
11/04/2024 | 278.50p | 283.00p | 270.00p | 275.00p | 390756 |
10/04/2024 | 269.00p | 278.00p | 269.00p | 272.00p | 248763 |
09/04/2024 | 283.00p | 283.00p | 272.00p | 273.00p | 245197 |
08/04/2024 | 270.00p | 283.00p | 268.00p | 275.50p | 552845 |
05/04/2024 | 275.00p | 280.63p | 270.50p | 271.00p | 284939 |
04/04/2024 | 279.00p | 282.00p | 275.50p | 278.00p | 297675 |
03/04/2024 | 281.00p | 294.00p | 276.00p | 279.50p | 369520 |
02/04/2024 | 295.00p | 295.00p | 280.00p | 280.00p | 712756 |
28/03/2024 | 295.00p | 295.00p | 280.00p | 288.00p | 635048 |
27/03/2024 | 280.50p | 294.50p | 280.50p | 283.00p | 292855 |
26/03/2024 | 280.50p | 287.50p | 280.00p | 286.00p | 455058 |
25/03/2024 | 285.00p | 290.50p | 282.50p | 283.00p | 227808 |
22/03/2024 | 296.00p | 297.50p | 290.00p | 292.50p | 650637 |
21/03/2024 | 290.00p | 303.00p | 288.00p | 297.00p | 781365 |
20/03/2024 | 284.50p | 285.00p | 284.50p | 288.00p | 348844 |
19/03/2024 | 284.50p | 289.00p | 280.60p | 285.00p | 360213 |
18/03/2024 | 273.00p | 287.00p | 272.50p | 284.50p | 720746 |
15/03/2024 | 277.00p | 290.00p | 275.46p | 285.50p | 688178 |
14/03/2024 | 274.50p | 289.00p | 272.00p | 280.50p | 246532 |
13/03/2024 | 292.00p | 292.00p | 275.00p | 276.50p | 242000 |
12/03/2024 | 277.00p | 284.00p | 277.00p | 280.50p | 207369 |
11/03/2024 | 277.50p | 284.50p | 277.50p | 280.00p | 268744 |
08/03/2024 | 292.00p | 292.00p | 277.00p | 280.50p | 284906 |
07/03/2024 | 280.00p | 291.50p | 280.00p | 284.50p | 802157 |
06/03/2024 | 280.00p | 284.50p | 275.88p | 282.00p | 177802 |
05/03/2024 | 289.00p | 289.00p | 278.00p | 279.50p | 215823 |
04/03/2024 | 284.00p | 285.00p | 272.00p | 282.00p | 481154 |
01/03/2024 | 287.00p | 287.00p | 277.00p | 282.00p | 364254 |
29/02/2024 | 282.50p | 285.50p | 273.50p | 285.00p | 588698 |
28/02/2024 | 281.00p | 289.30p | 280.50p | 284.00p | 1486514 |
27/02/2024 | 293.50p | 300.00p | 283.50p | 290.00p | 388071 |
26/02/2024 | 287.00p | 293.00p | 281.00p | 293.00p | 975063 |
23/02/2024 | 288.50p | 295.55p | 283.50p | 289.00p | 352047 |
22/02/2024 | 292.50p | 296.70p | 290.50p | 294.00p | 374367 |
21/02/2024 | 310.50p | 311.38p | 288.50p | 292.00p | 498228 |
20/02/2024 | 305.50p | 321.00p | 305.50p | 310.50p | 313907 |
19/02/2024 | 313.50p | 322.00p | 307.00p | 316.00p | 449894 |
16/02/2024 | 319.00p | 323.00p | 309.30p | 317.50p | 191515 |
15/02/2024 | 317.00p | 323.00p | 315.00p | 317.00p | 181886 |
14/02/2024 | 318.50p | 324.00p | 310.00p | 317.00p | 86807 |
13/02/2024 | 318.00p | 324.00p | 308.80p | 316.00p | 329020 |
12/02/2024 | 321.00p | 324.00p | 318.00p | 321.00p | 94205 |
09/02/2024 | 312.50p | 320.50p | 312.50p | 317.00p | 270557 |
08/02/2024 | 317.50p | 323.50p | 311.50p | 316.50p | 254484 |
07/02/2024 | 320.00p | 320.00p | 311.50p | 317.00p | 471217 |
06/02/2024 | 318.00p | 320.00p | 310.50p | 319.00p | 207165 |
05/02/2024 | 315.00p | 317.28p | 311.00p | 314.00p | 450167 |
02/02/2024 | 315.00p | 318.50p | 309.50p | 316.50p | 178472 |
01/02/2024 | 312.00p | 320.00p | 305.00p | 314.00p | 114153 |
31/01/2024 | 316.00p | 319.50p | 314.00p | 317.00p | 156042 |
30/01/2024 | 311.50p | 316.00p | 308.88p | 315.00p | 55476 |
29/01/2024 | 319.00p | 319.00p | 308.50p | 311.50p | 146645 |
26/01/2024 | 320.00p | 320.00p | 314.00p | 315.00p | 288701 |
25/01/2024 | 318.50p | 318.50p | 313.50p | 315.50p | 127490 |
24/01/2024 | 318.00p | 323.50p | 315.00p | 318.00p | 197616 |
23/01/2024 | 311.00p | 315.00p | 310.00p | 313.00p | 240578 |
22/01/2024 | 304.50p | 318.00p | 304.50p | 310.00p | 333075 |
19/01/2024 | 304.50p | 311.00p | 304.50p | 308.00p | 190321 |
18/01/2024 | 303.00p | 318.00p | 300.50p | 307.00p | 208866 |
17/01/2024 | 310.00p | 316.25p | 304.50p | 306.50p | 364045 |
16/01/2024 | 310.00p | 316.50p | 308.50p | 315.00p | 136635 |
15/01/2024 | 309.00p | 313.38p | 304.50p | 312.00p | 344634 |
12/01/2024 | 302.50p | 310.00p | 301.00p | 309.50p | 386788 |
11/01/2024 | 300.50p | 311.50p | 297.50p | 300.00p | 257434 |
10/01/2024 | 306.50p | 309.50p | 300.50p | 302.00p | 167310 |
09/01/2024 | 310.00p | 310.00p | 301.50p | 308.00p | 224952 |
08/01/2024 | 298.00p | 305.00p | 294.70p | 302.50p | 189465 |
05/01/2024 | 304.50p | 309.50p | 295.00p | 299.50p | 446989 |
04/01/2024 | 315.50p | 315.50p | 300.50p | 308.00p | 274694 |
03/01/2024 | 314.50p | 315.25p | 304.00p | 307.00p | 291628 |
02/01/2024 | 321.50p | 334.50p | 312.00p | 315.50p | 178658 |
29/12/2023 | 326.00p | 326.88p | 319.00p | 319.00p | 67581 |
28/12/2023 | 328.00p | 329.50p | 321.00p | 325.50p | 81294 |
27/12/2023 | 327.50p | 330.00p | 322.00p | 328.00p | 186169 |
22/12/2023 | 320.00p | 329.50p | 320.00p | 323.00p | 74211 |
21/12/2023 | 325.00p | 329.75p | 321.50p | 326.00p | 226813 |
20/12/2023 | 337.00p | 337.00p | 322.50p | 326.50p | 152270 |
19/12/2023 | 329.50p | 335.61p | 326.50p | 329.00p | 230958 |
18/12/2023 | 335.00p | 335.00p | 323.75p | 327.50p | 272602 |
15/12/2023 | 316.50p | 332.50p | 316.50p | 330.00p | 769988 |
14/12/2023 | 307.00p | 321.12p | 305.00p | 320.00p | 1053778 |
13/12/2023 | 300.00p | 309.30p | 296.90p | 305.00p | 318552 |
12/12/2023 | 295.00p | 306.50p | 292.50p | 301.00p | 369697 |
11/12/2023 | 304.00p | 307.00p | 296.20p | 299.00p | 230820 |
08/12/2023 | 315.00p | 315.00p | 304.00p | 304.50p | 276748 |
07/12/2023 | 309.50p | 310.00p | 302.50p | 309.50p | 114857 |
06/12/2023 | 315.00p | 315.00p | 304.50p | 309.00p | 142036 |
05/12/2023 | 315.00p | 315.00p | 305.00p | 308.00p | 109542 |
04/12/2023 | 311.50p | 313.73p | 304.00p | 306.00p | 500416 |
01/12/2023 | 311.50p | 311.50p | 295.50p | 310.00p | 390479 |
30/11/2023 | 311.00p | 311.00p | 303.00p | 303.50p | 486598 |
29/11/2023 | 300.50p | 309.00p | 292.00p | 305.50p | 410702 |
28/11/2023 | 318.00p | 318.00p | 297.00p | 299.00p | 338872 |
27/11/2023 | 310.50p | 320.50p | 308.00p | 312.00p | 372208 |
24/11/2023 | 313.00p | 323.00p | 307.00p | 312.50p | 390487 |
23/11/2023 | 295.50p | 317.10p | 276.50p | 313.50p | 1128751 |
22/11/2023 | 298.50p | 304.00p | 293.70p | 297.50p | 262344 |
21/11/2023 | 305.50p | 308.00p | 290.50p | 300.50p | 283948 |
20/11/2023 | 309.00p | 309.00p | 294.25p | 302.50p | 144588 |
17/11/2023 | 303.00p | 304.50p | 295.37p | 302.00p | 157316 |
16/11/2023 | 298.50p | 306.28p | 294.45p | 302.00p | 143347 |
15/11/2023 | 304.50p | 307.81p | 296.00p | 300.00p | 494567 |
14/11/2023 | 289.00p | 299.50p | 288.00p | 296.00p | 273943 |
13/11/2023 | 286.50p | 294.50p | 279.00p | 290.00p | 474866 |
10/11/2023 | 295.00p | 295.00p | 284.00p | 286.50p | 256936 |
09/11/2023 | 281.50p | 291.50p | 280.50p | 291.50p | 202420 |
08/11/2023 | 283.00p | 292.50p | 281.50p | 281.50p | 113627 |
07/11/2023 | 291.00p | 292.50p | 282.00p | 285.50p | 211331 |
06/11/2023 | 294.50p | 297.00p | 282.50p | 284.50p | 232656 |
03/11/2023 | 290.00p | 293.50p | 286.50p | 288.50p | 122816 |
02/11/2023 | 284.50p | 293.00p | 282.00p | 286.00p | 270280 |
01/11/2023 | 278.50p | 291.25p | 275.00p | 282.00p | 237316 |
31/10/2023 | 285.00p | 286.50p | 280.00p | 282.50p | 234383 |
30/10/2023 | 286.00p | 293.23p | 280.50p | 281.00p | 151662 |
27/10/2023 | 282.00p | 293.50p | 278.00p | 282.50p | 169522 |
26/10/2023 | 284.00p | 285.00p | 277.37p | 280.00p | 324079 |
25/10/2023 | 283.50p | 286.00p | 277.50p | 279.00p | 398990 |
24/10/2023 | 289.00p | 295.00p | 282.00p | 285.00p | 411164 |
23/10/2023 | 280.50p | 282.50p | 271.50p | 281.00p | 442351 |
20/10/2023 | 288.00p | 292.40p | 272.50p | 280.00p | 828821 |
19/10/2023 | 293.50p | 295.99p | 285.00p | 287.00p | 157561 |
18/10/2023 | 293.50p | 299.50p | 288.02p | 292.50p | 231013 |
17/10/2023 | 291.50p | 295.50p | 289.00p | 294.50p | 308844 |
16/10/2023 | 290.00p | 294.50p | 280.50p | 290.00p | 406585 |
13/10/2023 | 289.00p | 297.61p | 284.19p | 286.50p | 377421 |
12/10/2023 | 290.00p | 297.88p | 290.00p | 294.50p | 196949 |
11/10/2023 | 299.00p | 299.00p | 292.00p | 294.00p | 237422 |
10/10/2023 | 292.00p | 300.50p | 288.00p | 297.50p | 776300 |
09/10/2023 | 302.00p | 304.06p | 284.12p | 288.00p | 1197802 |
06/10/2023 | 309.50p | 310.50p | 303.50p | 310.50p | 292189 |
05/10/2023 | 302.00p | 308.50p | 294.24p | 305.50p | 259163 |
04/10/2023 | 293.50p | 300.50p | 290.21p | 298.50p | 339550 |
03/10/2023 | 311.00p | 313.50p | 297.95p | 304.50p | 476543 |
02/10/2023 | 312.00p | 316.10p | 309.00p | 311.50p | 326534 |
29/09/2023 | 322.00p | 322.40p | 313.10p | 314.50p | 234180 |
28/09/2023 | 310.00p | 320.86p | 310.00p | 316.00p | 192066 |
27/09/2023 | 325.00p | 325.00p | 312.00p | 314.50p | 73971 |
26/09/2023 | 316.00p | 320.00p | 311.16p | 311.50p | 571455 |
25/09/2023 | 317.50p | 324.50p | 314.00p | 321.50p | 293034 |
22/09/2023 | 318.50p | 318.50p | 311.99p | 316.00p | 113391 |
21/09/2023 | 310.00p | 324.50p | 310.00p | 318.00p | 563356 |
20/09/2023 | 312.50p | 322.50p | 310.75p | 321.50p | 194791 |
19/09/2023 | 311.00p | 324.50p | 306.50p | 310.50p | 233389 |
18/09/2023 | 330.00p | 330.00p | 314.00p | 314.50p | 175988 |
15/09/2023 | 325.00p | 329.50p | 311.50p | 323.00p | 153992 |
14/09/2023 | 322.50p | 324.50p | 312.00p | 323.00p | 512779 |
13/09/2023 | 316.00p | 318.11p | 311.77p | 316.50p | 197072 |
12/09/2023 | 315.00p | 319.44p | 313.50p | 317.00p | 231666 |
11/09/2023 | 318.00p | 318.93p | 313.70p | 315.00p | 153979 |
08/09/2023 | 320.00p | 322.20p | 314.00p | 316.00p | 113890 |
07/09/2023 | 322.00p | 323.20p | 318.50p | 319.50p | 184398 |
06/09/2023 | 319.00p | 328.00p | 318.50p | 321.50p | 138087 |
05/09/2023 | 321.00p | 323.50p | 318.75p | 320.00p | 185795 |
04/09/2023 | 324.50p | 325.50p | 320.12p | 321.50p | 290044 |
01/09/2023 | 323.00p | 326.50p | 321.50p | 322.00p | 220869 |
31/08/2023 | 319.00p | 327.93p | 319.00p | 325.00p | 479261 |
30/08/2023 | 320.50p | 327.00p | 318.56p | 323.00p | 839809 |
29/08/2023 | 322.00p | 326.00p | 317.32p | 319.00p | 398081 |
25/08/2023 | 312.50p | 327.00p | 312.50p | 316.00p | 88594 |
24/08/2023 | 316.50p | 320.50p | 315.50p | 318.50p | 181028 |
23/08/2023 | 314.00p | 327.50p | 313.84p | 317.00p | 595815 |
22/08/2023 | 317.50p | 320.00p | 312.00p | 316.50p | 173873 |
21/08/2023 | 328.00p | 328.00p | 315.50p | 316.00p | 287200 |
18/08/2023 | 324.50p | 329.00p | 316.50p | 322.00p | 293789 |
17/08/2023 | 340.00p | 340.00p | 325.00p | 325.50p | 213486 |
16/08/2023 | 332.50p | 335.00p | 325.00p | 333.00p | 218426 |
15/08/2023 | 335.00p | 339.00p | 329.50p | 335.00p | 387193 |
14/08/2023 | 321.00p | 336.00p | 316.00p | 335.00p | 1480860 |
11/08/2023 | 310.00p | 322.13p | 310.00p | 315.00p | 526770 |
10/08/2023 | 310.50p | 322.50p | 310.00p | 314.00p | 458471 |
09/08/2023 | 320.00p | 328.00p | 304.00p | 310.50p | 885066 |
08/08/2023 | 312.00p | 315.50p | 309.50p | 314.00p | 428619 |
07/08/2023 | 295.50p | 312.53p | 294.00p | 310.00p | 922791 |
04/08/2023 | 285.00p | 297.26p | 285.00p | 294.50p | 141927 |
03/08/2023 | 299.50p | 299.50p | 289.00p | 290.00p | 137394 |
02/08/2023 | 294.00p | 299.36p | 290.50p | 290.50p | 1144241 |
01/08/2023 | 285.00p | 296.00p | 285.00p | 292.00p | 855237 |
31/07/2023 | 287.00p | 291.00p | 287.00p | 289.00p | 557154 |
28/07/2023 | 286.00p | 292.00p | 286.00p | 289.50p | 257098 |
27/07/2023 | 290.00p | 295.97p | 287.00p | 288.50p | 303652 |
26/07/2023 | 284.00p | 287.76p | 280.50p | 287.00p | 416052 |
25/07/2023 | 288.00p | 288.00p | 281.50p | 284.00p | 156316 |
*Close Price adjusted for both dividends and splits