Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2024 | 781.00p | 797.50p | 779.50p | 787.50p | 436309 |
04/12/2024 | 793.50p | 803.50p | 792.50p | 794.50p | 422807 |
03/12/2024 | 765.00p | 797.00p | 745.00p | 797.00p | 913772 |
02/12/2024 | 762.50p | 764.50p | 747.50p | 747.50p | 353745 |
29/11/2024 | 761.00p | 761.00p | 729.50p | 757.50p | 336265 |
28/11/2024 | 746.00p | 750.00p | 728.00p | 750.00p | 227067 |
27/11/2024 | 726.50p | 733.50p | 723.00p | 727.50p | 170651 |
26/11/2024 | 756.00p | 756.00p | 726.50p | 726.50p | 149598 |
25/11/2024 | 712.50p | 742.50p | 712.50p | 739.00p | 738547 |
22/11/2024 | 714.00p | 739.00p | 714.00p | 727.00p | 184721 |
21/11/2024 | 705.50p | 734.00p | 705.50p | 733.00p | 269685 |
20/11/2024 | 727.50p | 729.50p | 715.50p | 723.50p | 104294 |
19/11/2024 | 735.50p | 735.50p | 713.50p | 725.00p | 104413 |
18/11/2024 | 702.00p | 728.50p | 702.00p | 723.50p | 133012 |
15/11/2024 | 709.00p | 727.00p | 700.00p | 718.00p | 193024 |
14/11/2024 | 686.00p | 711.50p | 686.00p | 711.50p | 169045 |
13/11/2024 | 702.50p | 721.50p | 694.00p | 701.00p | 341871 |
12/11/2024 | 705.50p | 717.00p | 699.07p | 717.00p | 225941 |
11/11/2024 | 690.50p | 718.50p | 685.00p | 710.50p | 2583153 |
08/11/2024 | 702.00p | 702.00p | 682.77p | 686.00p | 1018415 |
07/11/2024 | 673.50p | 692.00p | 670.13p | 692.00p | 2886049 |
06/11/2024 | 699.50p | 699.50p | 669.50p | 669.50p | 1019865 |
05/11/2024 | 693.50p | 696.50p | 674.50p | 680.50p | 754267 |
04/11/2024 | 706.50p | 706.50p | 683.50p | 691.50p | 418949 |
01/11/2024 | 687.00p | 699.50p | 686.00p | 690.50p | 313258 |
31/10/2024 | 718.00p | 718.00p | 685.00p | 686.00p | 685296 |
30/10/2024 | 707.00p | 710.50p | 693.50p | 700.00p | 898383 |
29/10/2024 | 715.00p | 726.00p | 693.50p | 693.50p | 481253 |
28/10/2024 | 747.50p | 752.00p | 720.50p | 720.50p | 486506 |
25/10/2024 | 740.00p | 757.50p | 739.27p | 744.00p | 313055 |
24/10/2024 | 738.50p | 749.00p | 730.00p | 737.00p | 177888 |
23/10/2024 | 744.00p | 749.00p | 737.00p | 737.00p | 203147 |
22/10/2024 | 729.50p | 754.50p | 729.50p | 750.00p | 243895 |
21/10/2024 | 760.00p | 778.00p | 743.50p | 743.50p | 203230 |
18/10/2024 | 760.00p | 770.50p | 754.90p | 763.00p | 205516 |
17/10/2024 | 766.50p | 769.49p | 746.00p | 767.50p | 300074 |
16/10/2024 | 745.00p | 752.50p | 737.50p | 746.50p | 661054 |
15/10/2024 | 752.00p | 760.00p | 716.50p | 740.00p | 737126 |
14/10/2024 | 751.50p | 771.50p | 751.50p | 770.50p | 492843 |
11/10/2024 | 762.00p | 772.00p | 751.00p | 769.00p | 179437 |
10/10/2024 | 765.50p | 778.50p | 762.00p | 765.00p | 155169 |
09/10/2024 | 760.00p | 773.00p | 757.00p | 771.00p | 453108 |
08/10/2024 | 754.50p | 769.50p | 754.50p | 761.00p | 191141 |
07/10/2024 | 771.00p | 774.00p | 762.00p | 767.00p | 217358 |
04/10/2024 | 760.00p | 774.00p | 750.00p | 769.50p | 268995 |
03/10/2024 | 765.00p | 765.00p | 745.00p | 754.50p | 760312 |
02/10/2024 | 775.00p | 781.50p | 764.50p | 765.00p | 251998 |
01/10/2024 | 770.00p | 787.50p | 770.00p | 772.50p | 365236 |
30/09/2024 | 788.50p | 789.00p | 762.00p | 777.50p | 399909 |
27/09/2024 | 779.50p | 782.12p | 766.76p | 777.00p | 329896 |
26/09/2024 | 772.50p | 785.00p | 761.00p | 773.00p | 360944 |
25/09/2024 | 745.00p | 764.50p | 745.00p | 751.00p | 166950 |
24/09/2024 | 752.00p | 763.00p | 750.00p | 751.00p | 199859 |
23/09/2024 | 744.50p | 758.00p | 739.00p | 753.00p | 232979 |
20/09/2024 | 736.50p | 769.00p | 736.50p | 741.00p | 1158488 |
19/09/2024 | 735.00p | 759.50p | 735.00p | 759.50p | 268115 |
18/09/2024 | 757.00p | 757.00p | 743.50p | 744.50p | 183660 |
17/09/2024 | 745.00p | 757.50p | 745.00p | 745.00p | 261322 |
16/09/2024 | 749.50p | 753.50p | 740.50p | 749.00p | 234467 |
13/09/2024 | 737.50p | 747.50p | 734.50p | 743.00p | 332840 |
12/09/2024 | 739.00p | 749.50p | 733.50p | 738.00p | 292559 |
11/09/2024 | 735.00p | 738.00p | 728.50p | 733.50p | 212068 |
10/09/2024 | 759.50p | 759.50p | 734.00p | 734.00p | 293937 |
09/09/2024 | 757.00p | 757.00p | 739.50p | 740.50p | 277861 |
06/09/2024 | 759.00p | 761.50p | 737.50p | 737.50p | 213478 |
05/09/2024 | 765.00p | 776.20p | 763.00p | 766.00p | 183021 |
04/09/2024 | 749.00p | 770.00p | 742.50p | 763.00p | 510833 |
03/09/2024 | 775.00p | 775.00p | 755.50p | 755.50p | 187518 |
02/09/2024 | 790.00p | 790.00p | 761.00p | 764.00p | 210808 |
30/08/2024 | 769.00p | 779.50p | 767.50p | 767.50p | 370005 |
29/08/2024 | 771.00p | 779.50p | 764.00p | 773.00p | 388675 |
28/08/2024 | 787.50p | 788.29p | 771.00p | 772.50p | 139755 |
27/08/2024 | 789.00p | 796.50p | 775.25p | 783.50p | 220990 |
23/08/2024 | 779.00p | 791.00p | 776.40p | 788.00p | 137381 |
22/08/2024 | 795.00p | 795.00p | 774.00p | 781.00p | 154447 |
21/08/2024 | 782.50p | 782.50p | 764.50p | 778.50p | 224974 |
20/08/2024 | 760.50p | 782.50p | 760.50p | 764.00p | 147558 |
19/08/2024 | 754.00p | 782.50p | 752.50p | 777.00p | 139611 |
16/08/2024 | 769.00p | 778.50p | 768.50p | 774.00p | 148911 |
15/08/2024 | 765.00p | 781.95p | 756.50p | 777.00p | 179525 |
14/08/2024 | 765.50p | 774.00p | 765.50p | 766.50p | 192885 |
13/08/2024 | 783.50p | 783.50p | 761.01p | 765.00p | 166594 |
12/08/2024 | 773.50p | 773.50p | 756.50p | 764.00p | 196320 |
09/08/2024 | 771.00p | 771.00p | 752.00p | 759.50p | 156134 |
08/08/2024 | 763.50p | 763.50p | 734.75p | 752.50p | 184374 |
07/08/2024 | 719.00p | 753.50p | 719.00p | 749.00p | 327619 |
06/08/2024 | 726.00p | 750.00p | 726.00p | 738.50p | 338968 |
05/08/2024 | 741.50p | 766.27p | 722.00p | 742.50p | 257744 |
02/08/2024 | 768.00p | 786.50p | 756.50p | 758.50p | 322667 |
01/08/2024 | 818.00p | 818.50p | 782.00p | 790.00p | 334613 |
31/07/2024 | 819.50p | 825.00p | 797.50p | 804.00p | 241312 |
30/07/2024 | 790.00p | 815.00p | 783.50p | 807.50p | 286409 |
29/07/2024 | 782.00p | 808.50p | 782.00p | 794.00p | 321614 |
26/07/2024 | 770.50p | 805.00p | 763.50p | 797.00p | 211016 |
25/07/2024 | 759.00p | 773.50p | 751.00p | 773.50p | 245717 |
24/07/2024 | 762.50p | 779.00p | 762.00p | 770.50p | 228204 |
23/07/2024 | 788.00p | 792.50p | 772.55p | 773.50p | 172726 |
22/07/2024 | 763.50p | 785.00p | 761.00p | 780.00p | 124502 |
19/07/2024 | 770.00p | 777.50p | 765.63p | 771.50p | 167558 |
18/07/2024 | 752.50p | 779.00p | 752.50p | 774.00p | 272623 |
17/07/2024 | 767.50p | 768.50p | 754.00p | 754.00p | 150229 |
16/07/2024 | 745.00p | 758.00p | 745.00p | 758.00p | 282170 |
15/07/2024 | 740.00p | 756.50p | 734.50p | 756.50p | 293565 |
12/07/2024 | 750.50p | 756.00p | 740.00p | 740.00p | 255613 |
11/07/2024 | 759.50p | 765.00p | 740.50p | 748.50p | 181755 |
10/07/2024 | 757.00p | 762.00p | 726.00p | 759.50p | 193137 |
09/07/2024 | 752.00p | 752.00p | 735.50p | 735.50p | 160668 |
08/07/2024 | 751.50p | 754.50p | 738.80p | 754.00p | 173874 |
05/07/2024 | 743.50p | 761.40p | 738.00p | 753.00p | 292190 |
04/07/2024 | 737.50p | 745.00p | 730.00p | 737.00p | 106706 |
03/07/2024 | 730.00p | 746.50p | 715.00p | 745.50p | 151454 |
02/07/2024 | 722.00p | 736.50p | 722.00p | 725.50p | 138615 |
01/07/2024 | 747.00p | 751.50p | 735.50p | 735.50p | 611546 |
28/06/2024 | 757.50p | 759.50p | 735.00p | 735.00p | 215281 |
27/06/2024 | 731.00p | 754.00p | 731.00p | 750.50p | 124811 |
26/06/2024 | 767.50p | 767.50p | 737.00p | 750.00p | 266637 |
25/06/2024 | 762.50p | 769.50p | 754.00p | 756.50p | 104406 |
24/06/2024 | 744.00p | 766.50p | 742.85p | 766.50p | 353994 |
21/06/2024 | 755.50p | 758.00p | 744.00p | 749.50p | 1054147 |
20/06/2024 | 757.50p | 772.50p | 755.50p | 755.50p | 531656 |
19/06/2024 | 774.50p | 785.50p | 770.00p | 770.00p | 302430 |
18/06/2024 | 772.00p | 777.00p | 762.40p | 776.00p | 298059 |
17/06/2024 | 746.50p | 758.50p | 741.50p | 756.00p | 251280 |
14/06/2024 | 731.50p | 743.50p | 727.88p | 743.50p | 351565 |
13/06/2024 | 758.00p | 758.00p | 735.00p | 739.50p | 669990 |
12/06/2024 | 747.50p | 753.00p | 732.00p | 752.00p | 241924 |
11/06/2024 | 758.00p | 763.00p | 742.50p | 742.50p | 690953 |
10/06/2024 | 762.00p | 762.00p | 743.50p | 752.50p | 196023 |
07/06/2024 | 754.50p | 761.50p | 743.25p | 747.50p | 303618 |
06/06/2024 | 755.00p | 757.00p | 748.00p | 756.00p | 1079427 |
05/06/2024 | 852.50p | 868.00p | 750.00p | 755.00p | 835517 |
04/06/2024 | 774.50p | 775.96p | 764.00p | 770.00p | 372151 |
03/06/2024 | 757.00p | 781.50p | 757.00p | 779.50p | 559494 |
31/05/2024 | 755.00p | 767.50p | 752.50p | 764.50p | 824279 |
30/05/2024 | 757.00p | 757.50p | 737.50p | 754.00p | 451636 |
29/05/2024 | 740.00p | 755.00p | 739.50p | 744.00p | 525503 |
28/05/2024 | 760.00p | 764.50p | 753.00p | 755.00p | 454475 |
24/05/2024 | 755.00p | 768.50p | 737.50p | 768.50p | 234414 |
23/05/2024 | 740.50p | 757.50p | 732.50p | 742.50p | 300972 |
22/05/2024 | 740.00p | 764.50p | 740.00p | 748.00p | 402755 |
21/05/2024 | 756.50p | 760.00p | 739.00p | 760.00p | 275250 |
20/05/2024 | 741.00p | 750.68p | 740.50p | 749.50p | 167655 |
17/05/2024 | 727.50p | 739.50p | 724.00p | 739.50p | 832269 |
16/05/2024 | 727.50p | 740.00p | 724.50p | 730.50p | 298130 |
15/05/2024 | 723.50p | 734.46p | 719.00p | 727.00p | 143085 |
14/05/2024 | 714.50p | 733.00p | 705.50p | 718.50p | 272195 |
13/05/2024 | 737.00p | 747.00p | 724.00p | 733.00p | 128879 |
10/05/2024 | 716.00p | 736.00p | 714.00p | 731.00p | 254246 |
09/05/2024 | 739.00p | 742.28p | 715.00p | 715.00p | 406795 |
08/05/2024 | 721.00p | 739.00p | 720.00p | 739.00p | 300639 |
07/05/2024 | 725.00p | 725.50p | 712.50p | 720.00p | 200996 |
03/05/2024 | 712.50p | 718.50p | 706.50p | 707.00p | 271128 |
02/05/2024 | 717.00p | 717.00p | 696.50p | 709.00p | 147546 |
01/05/2024 | 712.00p | 727.00p | 706.50p | 710.00p | 316076 |
30/04/2024 | 709.50p | 721.50p | 709.50p | 715.50p | 301264 |
29/04/2024 | 699.00p | 715.00p | 685.50p | 715.00p | 462851 |
26/04/2024 | 693.00p | 701.50p | 677.00p | 698.00p | 293590 |
25/04/2024 | 708.50p | 710.00p | 690.00p | 690.00p | 271322 |
24/04/2024 | 705.00p | 709.50p | 696.00p | 706.50p | 343760 |
23/04/2024 | 699.50p | 702.50p | 692.00p | 701.00p | 323809 |
22/04/2024 | 675.50p | 692.00p | 659.50p | 690.50p | 188956 |
19/04/2024 | 667.00p | 676.50p | 664.69p | 669.50p | 264040 |
18/04/2024 | 695.00p | 695.00p | 669.50p | 685.50p | 362508 |
17/04/2024 | 671.50p | 683.00p | 662.77p | 678.00p | 218767 |
16/04/2024 | 671.00p | 673.00p | 664.00p | 666.50p | 154726 |
15/04/2024 | 681.00p | 697.00p | 669.50p | 681.00p | 300237 |
12/04/2024 | 693.50p | 699.00p | 679.00p | 681.00p | 304157 |
11/04/2024 | 683.00p | 700.00p | 666.00p | 686.00p | 280251 |
10/04/2024 | 681.00p | 709.00p | 677.00p | 700.50p | 391519 |
09/04/2024 | 692.00p | 699.50p | 680.96p | 689.50p | 296044 |
08/04/2024 | 683.00p | 687.00p | 656.00p | 687.00p | 622571 |
05/04/2024 | 695.00p | 695.00p | 668.00p | 669.00p | 352879 |
04/04/2024 | 689.00p | 689.00p | 677.50p | 686.00p | 539524 |
03/04/2024 | 670.00p | 678.50p | 661.00p | 677.50p | 383827 |
02/04/2024 | 671.50p | 698.00p | 671.50p | 673.00p | 195587 |
28/03/2024 | 657.50p | 690.50p | 657.50p | 690.50p | 406340 |
27/03/2024 | 674.50p | 675.00p | 667.00p | 674.50p | 246152 |
26/03/2024 | 667.50p | 675.50p | 667.00p | 673.50p | 285273 |
25/03/2024 | 674.50p | 674.50p | 665.50p | 671.00p | 203866 |
22/03/2024 | 669.00p | 680.00p | 655.50p | 664.50p | 195989 |
21/03/2024 | 657.50p | 671.62p | 653.50p | 671.00p | 299095 |
20/03/2024 | 664.00p | 664.00p | 660.50p | 660.00p | 389902 |
19/03/2024 | 664.00p | 670.00p | 660.00p | 660.50p | 610199 |
18/03/2024 | 673.00p | 675.00p | 658.75p | 672.00p | 185367 |
15/03/2024 | 667.00p | 675.50p | 663.00p | 671.50p | 1132021 |
14/03/2024 | 664.00p | 676.00p | 656.50p | 668.00p | 389284 |
13/03/2024 | 677.00p | 683.00p | 674.50p | 674.50p | 346976 |
12/03/2024 | 673.00p | 685.50p | 671.50p | 679.00p | 240662 |
11/03/2024 | 680.00p | 682.50p | 667.50p | 667.50p | 169399 |
08/03/2024 | 672.50p | 687.00p | 672.50p | 685.00p | 353130 |
07/03/2024 | 690.00p | 693.50p | 682.00p | 684.50p | 252867 |
06/03/2024 | 656.00p | 678.50p | 653.50p | 678.50p | 331693 |
05/03/2024 | 654.00p | 671.00p | 653.18p | 661.00p | 240570 |
04/03/2024 | 675.00p | 675.00p | 663.00p | 666.00p | 162731 |
01/03/2024 | 643.50p | 665.50p | 640.00p | 665.50p | 418742 |
29/02/2024 | 654.50p | 654.50p | 644.00p | 644.00p | 600689 |
28/02/2024 | 643.50p | 647.99p | 637.50p | 642.50p | 277402 |
27/02/2024 | 635.50p | 647.49p | 631.00p | 645.50p | 218853 |
26/02/2024 | 640.00p | 647.84p | 638.29p | 641.50p | 250466 |
23/02/2024 | 653.00p | 653.00p | 638.00p | 644.50p | 177641 |
*Close Price adjusted for both dividends and splits