Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 484.00p | 494.00p | 483.60p | 488.20p | 468996 |
02/05/2024 | 491.00p | 493.40p | 487.00p | 489.80p | 380567 |
01/05/2024 | 468.40p | 491.40p | 468.40p | 487.60p | 186081 |
30/04/2024 | 495.80p | 499.60p | 488.20p | 488.20p | 363137 |
29/04/2024 | 502.00p | 502.00p | 490.20p | 495.80p | 401926 |
26/04/2024 | 482.40p | 497.00p | 482.40p | 494.20p | 325635 |
25/04/2024 | 487.00p | 488.20p | 471.00p | 484.00p | 261210 |
24/04/2024 | 478.60p | 492.40p | 478.60p | 488.20p | 267100 |
23/04/2024 | 482.00p | 493.40p | 482.00p | 491.80p | 479243 |
22/04/2024 | 488.60p | 490.40p | 483.40p | 483.40p | 360375 |
19/04/2024 | 474.00p | 480.60p | 473.20p | 477.20p | 269216 |
18/04/2024 | 475.00p | 483.00p | 468.40p | 478.00p | 333803 |
17/04/2024 | 483.00p | 489.10p | 474.72p | 478.00p | 353999 |
16/04/2024 | 479.00p | 490.40p | 478.00p | 487.20p | 465312 |
15/04/2024 | 490.60p | 502.50p | 484.60p | 490.80p | 486187 |
12/04/2024 | 508.00p | 513.50p | 491.40p | 492.20p | 417564 |
11/04/2024 | 497.00p | 510.00p | 494.40p | 510.00p | 1715648 |
10/04/2024 | 498.00p | 501.00p | 489.20p | 497.20p | 6792573 |
09/04/2024 | 486.80p | 497.60p | 486.80p | 493.00p | 2239066 |
08/04/2024 | 487.80p | 499.80p | 487.00p | 499.80p | 2793512 |
05/04/2024 | 491.20p | 505.00p | 481.40p | 487.00p | 967389 |
04/04/2024 | 484.60p | 497.80p | 484.60p | 492.00p | 943159 |
03/04/2024 | 484.60p | 502.00p | 484.60p | 492.20p | 925822 |
02/04/2024 | 532.00p | 532.00p | 498.60p | 499.60p | 477791 |
28/03/2024 | 510.00p | 520.00p | 508.50p | 511.00p | 635427 |
27/03/2024 | 514.00p | 516.50p | 507.50p | 510.00p | 639724 |
26/03/2024 | 509.00p | 520.00p | 509.00p | 518.00p | 439958 |
25/03/2024 | 518.50p | 524.50p | 512.50p | 513.50p | 348307 |
22/03/2024 | 525.00p | 525.00p | 512.50p | 515.00p | 203930 |
21/03/2024 | 530.00p | 549.00p | 511.00p | 515.50p | 1492350 |
20/03/2024 | 531.00p | 538.00p | 531.00p | 540.00p | 527585 |
19/03/2024 | 531.00p | 541.50p | 522.00p | 538.00p | 330683 |
18/03/2024 | 540.00p | 540.00p | 484.60p | 524.50p | 1654891 |
15/03/2024 | 560.00p | 574.50p | 560.00p | 567.00p | 407473 |
14/03/2024 | 581.00p | 581.00p | 567.50p | 572.00p | 206172 |
13/03/2024 | 584.50p | 584.50p | 557.00p | 572.50p | 278442 |
12/03/2024 | 576.00p | 581.00p | 569.50p | 578.00p | 276317 |
11/03/2024 | 573.00p | 576.50p | 566.00p | 575.50p | 143166 |
08/03/2024 | 567.00p | 583.00p | 562.00p | 580.00p | 203518 |
07/03/2024 | 575.00p | 582.50p | 572.50p | 581.50p | 290312 |
06/03/2024 | 543.00p | 574.50p | 543.00p | 574.00p | 232766 |
05/03/2024 | 559.50p | 574.50p | 551.00p | 562.50p | 371957 |
04/03/2024 | 590.50p | 590.50p | 562.00p | 572.50p | 187376 |
01/03/2024 | 563.50p | 569.50p | 554.00p | 566.00p | 352677 |
29/02/2024 | 555.00p | 563.00p | 544.50p | 557.50p | 672694 |
28/02/2024 | 547.50p | 547.50p | 534.00p | 547.00p | 311334 |
27/02/2024 | 549.50p | 549.50p | 530.00p | 539.00p | 493006 |
26/02/2024 | 542.50p | 546.50p | 531.50p | 539.50p | 796667 |
23/02/2024 | 551.50p | 562.00p | 532.50p | 532.50p | 1039382 |
22/02/2024 | 537.00p | 559.00p | 533.00p | 545.50p | 2360104 |
21/02/2024 | 609.00p | 615.00p | 476.60p | 537.00p | 2224848 |
20/02/2024 | 615.00p | 619.50p | 601.50p | 601.50p | 290415 |
19/02/2024 | 627.00p | 629.00p | 618.50p | 618.50p | 173789 |
16/02/2024 | 648.00p | 648.00p | 620.00p | 631.00p | 280858 |
15/02/2024 | 626.50p | 635.50p | 617.00p | 627.00p | 571690 |
14/02/2024 | 627.00p | 644.50p | 623.00p | 629.00p | 283891 |
13/02/2024 | 650.00p | 650.00p | 630.50p | 642.50p | 232808 |
12/02/2024 | 649.50p | 654.50p | 624.00p | 650.00p | 205458 |
09/02/2024 | 650.00p | 659.00p | 644.50p | 648.50p | 425565 |
08/02/2024 | 635.00p | 653.50p | 613.50p | 647.50p | 336642 |
07/02/2024 | 619.00p | 638.00p | 619.00p | 630.50p | 305471 |
06/02/2024 | 623.00p | 634.50p | 618.50p | 632.50p | 461640 |
05/02/2024 | 612.00p | 624.00p | 612.00p | 617.50p | 983091 |
02/02/2024 | 643.00p | 643.00p | 617.50p | 618.50p | 270170 |
01/02/2024 | 638.50p | 642.50p | 612.00p | 613.50p | 1195425 |
31/01/2024 | 653.00p | 663.00p | 648.00p | 656.50p | 471334 |
30/01/2024 | 652.50p | 665.00p | 648.50p | 657.00p | 932510 |
29/01/2024 | 658.50p | 659.50p | 647.00p | 651.00p | 2531071 |
26/01/2024 | 642.00p | 660.00p | 639.00p | 657.00p | 397093 |
25/01/2024 | 636.50p | 648.50p | 630.00p | 648.00p | 634680 |
24/01/2024 | 630.00p | 637.00p | 626.00p | 632.50p | 347585 |
23/01/2024 | 615.50p | 639.00p | 615.00p | 631.50p | 316315 |
22/01/2024 | 627.50p | 643.50p | 621.00p | 635.00p | 726709 |
19/01/2024 | 637.50p | 639.50p | 618.50p | 623.50p | 1345545 |
18/01/2024 | 616.00p | 637.00p | 613.50p | 633.00p | 3647899 |
17/01/2024 | 610.00p | 616.00p | 596.00p | 616.00p | 3063034 |
16/01/2024 | 580.00p | 613.00p | 580.00p | 611.00p | 497578 |
15/01/2024 | 610.00p | 610.00p | 586.00p | 591.00p | 299451 |
12/01/2024 | 580.00p | 591.00p | 575.50p | 590.00p | 189979 |
11/01/2024 | 581.00p | 582.50p | 570.00p | 573.00p | 599209 |
10/01/2024 | 577.00p | 583.00p | 574.50p | 579.00p | 236252 |
09/01/2024 | 588.00p | 592.00p | 574.00p | 577.00p | 195827 |
08/01/2024 | 568.00p | 592.50p | 568.00p | 590.00p | 285474 |
05/01/2024 | 584.50p | 584.50p | 568.00p | 568.00p | 236237 |
04/01/2024 | 600.00p | 600.00p | 574.00p | 585.50p | 153301 |
03/01/2024 | 591.00p | 593.50p | 575.00p | 580.50p | 316370 |
02/01/2024 | 600.00p | 641.50p | 585.50p | 591.50p | 188428 |
29/12/2023 | 614.50p | 638.00p | 608.50p | 612.00p | 54292 |
28/12/2023 | 614.50p | 617.50p | 605.00p | 610.00p | 210588 |
27/12/2023 | 609.50p | 619.50p | 609.50p | 612.00p | 154956 |
22/12/2023 | 602.50p | 609.50p | 598.66p | 605.00p | 182759 |
21/12/2023 | 595.00p | 623.00p | 595.00p | 604.50p | 189235 |
20/12/2023 | 600.00p | 603.50p | 589.50p | 602.00p | 1160474 |
19/12/2023 | 586.50p | 605.50p | 575.50p | 593.50p | 449627 |
18/12/2023 | 595.00p | 595.00p | 579.50p | 586.50p | 1102086 |
15/12/2023 | 600.00p | 600.00p | 566.57p | 591.00p | 1062438 |
14/12/2023 | 595.00p | 597.50p | 575.50p | 581.00p | 1128935 |
13/12/2023 | 575.00p | 588.50p | 554.50p | 583.00p | 628895 |
12/12/2023 | 594.50p | 598.00p | 576.00p | 583.00p | 504552 |
11/12/2023 | 564.50p | 578.50p | 560.00p | 578.50p | 657372 |
08/12/2023 | 563.50p | 570.00p | 545.12p | 563.50p | 438876 |
07/12/2023 | 539.00p | 553.00p | 534.50p | 551.00p | 415870 |
06/12/2023 | 537.00p | 545.00p | 533.50p | 539.00p | 499465 |
05/12/2023 | 514.00p | 537.00p | 514.00p | 532.50p | 644598 |
04/12/2023 | 560.00p | 560.00p | 529.50p | 531.50p | 267163 |
01/12/2023 | 528.50p | 548.00p | 528.50p | 545.50p | 736637 |
30/11/2023 | 562.00p | 562.00p | 536.50p | 539.50p | 571694 |
29/11/2023 | 539.00p | 559.00p | 539.00p | 558.00p | 595937 |
28/11/2023 | 553.50p | 558.00p | 537.00p | 547.50p | 168208 |
27/11/2023 | 541.00p | 554.90p | 541.00p | 551.50p | 807123 |
24/11/2023 | 564.50p | 564.50p | 539.00p | 544.50p | 171277 |
23/11/2023 | 542.00p | 553.50p | 540.50p | 549.00p | 684485 |
22/11/2023 | 523.50p | 548.00p | 523.50p | 545.50p | 178783 |
21/11/2023 | 542.00p | 563.00p | 540.50p | 540.50p | 411677 |
20/11/2023 | 539.50p | 551.00p | 526.00p | 545.50p | 453055 |
17/11/2023 | 538.00p | 545.50p | 537.00p | 545.50p | 422413 |
16/11/2023 | 555.50p | 558.50p | 532.00p | 535.50p | 322775 |
15/11/2023 | 520.00p | 548.00p | 520.00p | 540.00p | 776348 |
14/11/2023 | 520.00p | 536.50p | 516.50p | 536.00p | 309110 |
13/11/2023 | 515.00p | 520.00p | 507.50p | 517.50p | 419576 |
10/11/2023 | 507.00p | 514.00p | 506.00p | 512.00p | 261797 |
09/11/2023 | 507.00p | 516.50p | 502.00p | 512.00p | 248221 |
08/11/2023 | 482.80p | 508.00p | 482.80p | 505.00p | 802698 |
07/11/2023 | 480.40p | 506.58p | 480.40p | 504.00p | 181133 |
06/11/2023 | 506.50p | 509.50p | 500.50p | 500.50p | 422462 |
03/11/2023 | 496.00p | 515.50p | 491.80p | 507.00p | 316012 |
02/11/2023 | 501.00p | 517.00p | 501.00p | 505.50p | 614222 |
01/11/2023 | 500.00p | 504.00p | 488.80p | 503.00p | 203001 |
31/10/2023 | 492.00p | 505.00p | 488.80p | 492.20p | 399561 |
30/10/2023 | 482.60p | 496.40p | 481.58p | 491.00p | 172587 |
27/10/2023 | 470.00p | 489.00p | 470.00p | 483.80p | 255065 |
26/10/2023 | 470.00p | 480.60p | 470.00p | 480.60p | 852100 |
25/10/2023 | 465.00p | 497.40p | 455.82p | 482.80p | 457928 |
24/10/2023 | 467.80p | 476.40p | 452.60p | 454.00p | 191322 |
23/10/2023 | 461.00p | 479.23p | 461.00p | 473.40p | 134925 |
20/10/2023 | 490.60p | 490.60p | 474.60p | 478.80p | 270267 |
19/10/2023 | 487.00p | 500.50p | 484.20p | 490.20p | 357715 |
18/10/2023 | 496.20p | 498.40p | 485.80p | 490.60p | 204022 |
17/10/2023 | 490.20p | 502.50p | 488.00p | 499.40p | 620019 |
16/10/2023 | 490.00p | 496.60p | 481.00p | 491.00p | 391509 |
13/10/2023 | 502.50p | 502.50p | 480.60p | 483.00p | 315912 |
12/10/2023 | 496.00p | 509.00p | 484.00p | 501.00p | 491611 |
11/10/2023 | 476.40p | 496.80p | 476.40p | 492.00p | 356144 |
10/10/2023 | 483.00p | 499.00p | 483.00p | 495.00p | 336697 |
09/10/2023 | 483.00p | 491.40p | 475.00p | 480.00p | 260822 |
06/10/2023 | 476.20p | 491.40p | 473.26p | 489.40p | 344566 |
05/10/2023 | 483.00p | 487.80p | 471.40p | 481.00p | 328290 |
04/10/2023 | 457.20p | 495.20p | 457.20p | 486.60p | 624387 |
03/10/2023 | 481.60p | 489.20p | 478.00p | 481.00p | 356522 |
02/10/2023 | 498.00p | 502.50p | 486.80p | 490.80p | 211434 |
29/09/2023 | 492.00p | 505.50p | 492.00p | 498.80p | 315479 |
28/09/2023 | 490.00p | 499.00p | 487.00p | 492.00p | 910538 |
27/09/2023 | 507.50p | 523.00p | 494.60p | 499.40p | 422843 |
26/09/2023 | 506.00p | 515.50p | 497.00p | 510.00p | 526336 |
25/09/2023 | 488.60p | 498.60p | 488.60p | 498.20p | 174207 |
22/09/2023 | 490.00p | 497.40p | 490.00p | 493.80p | 400258 |
21/09/2023 | 500.50p | 503.00p | 489.40p | 490.40p | 381926 |
20/09/2023 | 483.20p | 511.50p | 481.60p | 503.00p | 425309 |
19/09/2023 | 486.00p | 490.60p | 471.00p | 473.20p | 1150875 |
18/09/2023 | 482.00p | 486.80p | 481.60p | 486.00p | 179390 |
15/09/2023 | 486.80p | 491.60p | 484.80p | 486.20p | 458984 |
14/09/2023 | 472.60p | 488.00p | 472.60p | 485.00p | 556595 |
13/09/2023 | 485.00p | 485.00p | 476.00p | 482.60p | 117494 |
12/09/2023 | 492.00p | 494.20p | 475.00p | 482.40p | 143536 |
11/09/2023 | 485.00p | 495.22p | 469.40p | 487.60p | 1046676 |
08/09/2023 | 481.20p | 488.80p | 475.80p | 487.20p | 172539 |
07/09/2023 | 485.20p | 487.00p | 474.80p | 478.00p | 170603 |
06/09/2023 | 473.20p | 486.20p | 473.20p | 485.20p | 629711 |
05/09/2023 | 472.00p | 485.00p | 472.00p | 484.40p | 165033 |
04/09/2023 | 481.20p | 485.00p | 461.40p | 482.00p | 149861 |
01/09/2023 | 474.20p | 486.00p | 472.00p | 482.00p | 394277 |
31/08/2023 | 484.80p | 489.80p | 482.20p | 485.40p | 1021122 |
30/08/2023 | 482.80p | 489.00p | 480.51p | 484.80p | 223717 |
29/08/2023 | 483.00p | 492.00p | 480.00p | 487.40p | 203027 |
25/08/2023 | 485.00p | 485.00p | 476.00p | 479.80p | 134739 |
24/08/2023 | 486.80p | 491.00p | 473.80p | 478.80p | 963239 |
23/08/2023 | 468.00p | 481.80p | 467.80p | 480.60p | 641217 |
22/08/2023 | 474.00p | 480.00p | 468.20p | 473.40p | 611208 |
21/08/2023 | 473.80p | 479.80p | 466.00p | 472.20p | 460463 |
18/08/2023 | 491.00p | 491.00p | 473.85p | 480.00p | 540584 |
17/08/2023 | 496.80p | 497.80p | 488.00p | 491.00p | 165971 |
16/08/2023 | 502.50p | 507.50p | 496.60p | 496.80p | 590768 |
15/08/2023 | 516.50p | 516.50p | 503.00p | 503.00p | 206118 |
14/08/2023 | 515.00p | 519.00p | 512.50p | 516.50p | 156015 |
11/08/2023 | 524.00p | 524.00p | 511.50p | 515.50p | 293117 |
10/08/2023 | 517.00p | 527.50p | 515.50p | 517.50p | 441334 |
09/08/2023 | 515.00p | 522.00p | 511.50p | 517.00p | 139724 |
08/08/2023 | 506.00p | 514.00p | 506.00p | 512.50p | 282424 |
07/08/2023 | 501.50p | 512.50p | 501.50p | 510.50p | 197003 |
04/08/2023 | 508.00p | 508.00p | 500.00p | 507.00p | 256852 |
03/08/2023 | 504.50p | 511.00p | 501.00p | 506.00p | 882350 |
02/08/2023 | 507.50p | 510.00p | 503.00p | 506.00p | 615140 |
01/08/2023 | 513.00p | 515.75p | 509.50p | 511.00p | 342847 |
31/07/2023 | 513.00p | 518.00p | 510.12p | 516.00p | 202812 |
28/07/2023 | 518.00p | 518.00p | 507.01p | 515.00p | 1153364 |
27/07/2023 | 512.00p | 522.00p | 507.00p | 514.50p | 205023 |
26/07/2023 | 509.50p | 514.00p | 507.50p | 510.50p | 243111 |
25/07/2023 | 510.50p | 520.00p | 510.50p | 516.00p | 165338 |
24/07/2023 | 515.00p | 528.50p | 512.00p | 513.50p | 2933823 |
21/07/2023 | 516.50p | 516.50p | 507.50p | 513.00p | 2490055 |
*Close Price adjusted for both dividends and splits