Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 483.50p | 484.00p | 481.49p | 484.00p | 1570119 |
01/05/2024 | 481.00p | 483.00p | 480.50p | 483.00p | 762299 |
30/04/2024 | 488.50p | 488.50p | 482.00p | 483.00p | 579703 |
29/04/2024 | 481.00p | 486.00p | 481.00p | 485.00p | 400752 |
26/04/2024 | 480.50p | 485.00p | 480.50p | 485.00p | 624713 |
25/04/2024 | 483.00p | 484.00p | 481.50p | 482.50p | 431760 |
24/04/2024 | 484.00p | 484.50p | 481.50p | 484.50p | 766310 |
23/04/2024 | 483.50p | 484.86p | 482.82p | 483.50p | 590876 |
22/04/2024 | 480.50p | 485.00p | 480.50p | 483.50p | 784576 |
19/04/2024 | 483.00p | 484.00p | 480.75p | 482.00p | 385843 |
18/04/2024 | 480.50p | 483.00p | 480.50p | 483.00p | 454514 |
17/04/2024 | 481.00p | 482.00p | 479.50p | 480.00p | 599127 |
16/04/2024 | 481.00p | 481.00p | 479.00p | 480.00p | 331119 |
15/04/2024 | 483.00p | 484.75p | 480.50p | 481.50p | 511801 |
12/04/2024 | 482.00p | 485.80p | 481.18p | 485.00p | 575864 |
11/04/2024 | 481.00p | 482.00p | 479.50p | 482.00p | 463476 |
10/04/2024 | 481.00p | 482.64p | 479.78p | 482.00p | 713673 |
09/04/2024 | 480.50p | 482.50p | 479.50p | 480.00p | 728167 |
08/04/2024 | 478.50p | 481.56p | 478.50p | 480.00p | 915463 |
05/04/2024 | 481.50p | 481.50p | 478.00p | 480.00p | 408797 |
04/04/2024 | 481.50p | 482.50p | 479.50p | 482.00p | 833715 |
03/04/2024 | 481.00p | 483.00p | 480.00p | 480.00p | 494760 |
02/04/2024 | 480.50p | 482.38p | 479.50p | 482.00p | 1027974 |
28/03/2024 | 479.00p | 481.50p | 479.00p | 480.50p | 687854 |
27/03/2024 | 478.00p | 480.95p | 477.39p | 479.00p | 825672 |
26/03/2024 | 478.50p | 481.00p | 477.50p | 478.50p | 793591 |
25/03/2024 | 478.00p | 480.50p | 477.66p | 478.00p | 919485 |
22/03/2024 | 477.50p | 481.00p | 477.50p | 480.00p | 994211 |
21/03/2024 | 476.50p | 479.00p | 474.50p | 477.50p | 852196 |
20/03/2024 | 473.50p | 474.50p | 473.50p | 475.00p | 694503 |
19/03/2024 | 473.50p | 475.54p | 473.50p | 474.50p | 714927 |
18/03/2024 | 475.50p | 475.62p | 473.74p | 474.00p | 829041 |
15/03/2024 | 474.50p | 475.70p | 473.50p | 475.50p | 857619 |
14/03/2024 | 475.00p | 476.00p | 474.50p | 475.50p | 632513 |
13/03/2024 | 473.50p | 476.00p | 473.50p | 475.50p | 1331221 |
12/03/2024 | 475.00p | 476.00p | 473.60p | 474.50p | 980260 |
11/03/2024 | 473.50p | 475.00p | 472.50p | 474.00p | 545908 |
08/03/2024 | 473.00p | 475.00p | 472.99p | 475.00p | 680937 |
07/03/2024 | 474.00p | 475.50p | 473.00p | 473.00p | 589792 |
06/03/2024 | 474.00p | 476.50p | 474.00p | 476.00p | 382524 |
05/03/2024 | 473.00p | 476.00p | 473.00p | 474.50p | 829691 |
04/03/2024 | 472.50p | 474.50p | 472.50p | 473.50p | 790764 |
01/03/2024 | 474.00p | 475.00p | 472.50p | 474.00p | 645649 |
29/02/2024 | 473.50p | 473.70p | 471.95p | 473.00p | 659304 |
28/02/2024 | 473.00p | 474.50p | 472.50p | 474.00p | 471299 |
27/02/2024 | 473.50p | 476.00p | 473.00p | 473.50p | 663789 |
26/02/2024 | 474.00p | 474.50p | 472.66p | 473.50p | 577029 |
23/02/2024 | 473.50p | 475.25p | 472.60p | 473.00p | 523580 |
22/02/2024 | 475.50p | 475.50p | 473.00p | 473.50p | 958683 |
21/02/2024 | 472.50p | 475.51p | 472.50p | 473.00p | 532796 |
20/02/2024 | 473.50p | 474.70p | 473.00p | 473.00p | 739196 |
19/02/2024 | 474.00p | 474.50p | 473.48p | 474.00p | 450983 |
16/02/2024 | 472.00p | 474.49p | 472.00p | 473.50p | 956620 |
15/02/2024 | 473.00p | 474.61p | 472.00p | 474.00p | 534144 |
14/02/2024 | 473.00p | 473.00p | 471.50p | 471.50p | 453146 |
13/02/2024 | 475.00p | 476.00p | 472.00p | 472.00p | 829652 |
12/02/2024 | 474.00p | 475.30p | 473.00p | 474.50p | 505665 |
09/02/2024 | 475.00p | 476.50p | 474.50p | 475.00p | 460490 |
08/02/2024 | 476.00p | 476.00p | 474.50p | 475.00p | 426693 |
07/02/2024 | 475.00p | 475.50p | 474.00p | 475.00p | 707330 |
06/02/2024 | 473.50p | 475.50p | 473.50p | 475.00p | 2303341 |
05/02/2024 | 474.50p | 475.50p | 473.50p | 474.50p | 820943 |
02/02/2024 | 475.50p | 476.35p | 473.50p | 475.00p | 2471954 |
01/02/2024 | 472.00p | 475.20p | 471.74p | 474.50p | 398163 |
31/01/2024 | 473.00p | 474.70p | 472.46p | 474.50p | 735361 |
30/01/2024 | 472.50p | 475.00p | 471.50p | 474.00p | 839602 |
29/01/2024 | 469.50p | 473.50p | 469.50p | 473.00p | 872862 |
26/01/2024 | 470.00p | 471.37p | 468.50p | 470.50p | 1367131 |
25/01/2024 | 468.50p | 471.00p | 467.50p | 469.50p | 808137 |
24/01/2024 | 470.50p | 470.50p | 468.00p | 468.00p | 515251 |
23/01/2024 | 468.50p | 470.50p | 467.50p | 468.50p | 1179537 |
22/01/2024 | 468.50p | 471.20p | 468.50p | 469.50p | 1295683 |
19/01/2024 | 469.00p | 470.00p | 468.00p | 468.00p | 560556 |
18/01/2024 | 468.00p | 469.50p | 467.50p | 468.00p | 1976648 |
17/01/2024 | 468.00p | 471.50p | 468.00p | 468.50p | 464453 |
16/01/2024 | 469.00p | 472.00p | 469.00p | 471.00p | 674525 |
15/01/2024 | 469.50p | 471.50p | 469.00p | 471.00p | 684038 |
12/01/2024 | 470.00p | 472.00p | 469.00p | 469.50p | 667768 |
11/01/2024 | 468.00p | 469.50p | 468.00p | 469.00p | 638316 |
10/01/2024 | 469.50p | 470.50p | 468.50p | 468.50p | 487664 |
09/01/2024 | 470.50p | 470.50p | 468.00p | 470.00p | 654775 |
08/01/2024 | 470.50p | 470.50p | 467.00p | 468.00p | 818098 |
05/01/2024 | 470.50p | 470.50p | 467.50p | 468.00p | 354279 |
04/01/2024 | 471.50p | 472.00p | 468.50p | 469.50p | 574641 |
03/01/2024 | 474.00p | 474.00p | 470.00p | 470.50p | 553322 |
02/01/2024 | 470.00p | 473.00p | 470.00p | 472.00p | 506933 |
29/12/2023 | 471.50p | 473.00p | 471.00p | 473.00p | 98613 |
28/12/2023 | 473.00p | 473.00p | 470.00p | 472.50p | 393361 |
27/12/2023 | 471.00p | 472.50p | 470.37p | 471.00p | 501367 |
22/12/2023 | 471.00p | 472.00p | 470.50p | 470.50p | 162267 |
21/12/2023 | 469.50p | 472.50p | 469.50p | 471.50p | 310271 |
20/12/2023 | 472.00p | 473.00p | 470.00p | 473.00p | 961831 |
19/12/2023 | 469.50p | 471.00p | 467.80p | 470.00p | 892122 |
18/12/2023 | 472.00p | 472.00p | 469.50p | 471.50p | 465980 |
15/12/2023 | 470.00p | 472.00p | 468.00p | 471.50p | 1574226 |
14/12/2023 | 469.00p | 471.00p | 467.00p | 469.00p | 925192 |
13/12/2023 | 466.50p | 468.50p | 466.50p | 468.00p | 1029853 |
12/12/2023 | 466.00p | 468.50p | 466.00p | 467.00p | 883185 |
11/12/2023 | 466.50p | 470.00p | 465.99p | 466.00p | 614827 |
08/12/2023 | 468.50p | 468.64p | 466.00p | 466.50p | 600062 |
07/12/2023 | 464.50p | 468.07p | 464.50p | 466.00p | 598903 |
06/12/2023 | 465.50p | 468.00p | 465.50p | 466.50p | 459099 |
05/12/2023 | 465.00p | 466.50p | 464.00p | 466.50p | 425517 |
04/12/2023 | 467.50p | 467.50p | 464.50p | 465.50p | 686283 |
01/12/2023 | 466.00p | 466.50p | 465.00p | 465.50p | 559782 |
30/11/2023 | 463.50p | 466.00p | 463.50p | 465.00p | 544528 |
29/11/2023 | 463.00p | 465.50p | 463.00p | 464.00p | 1912662 |
28/11/2023 | 463.50p | 464.95p | 463.50p | 464.00p | 424898 |
27/11/2023 | 463.00p | 464.50p | 462.33p | 464.50p | 744306 |
24/11/2023 | 467.00p | 467.00p | 463.50p | 463.50p | 372859 |
23/11/2023 | 467.50p | 467.50p | 464.00p | 465.50p | 663674 |
22/11/2023 | 463.00p | 467.00p | 463.00p | 467.00p | 640831 |
21/11/2023 | 463.50p | 465.50p | 462.50p | 464.50p | 826411 |
20/11/2023 | 465.00p | 466.00p | 463.50p | 464.00p | 553903 |
17/11/2023 | 467.50p | 468.00p | 464.50p | 464.50p | 661692 |
16/11/2023 | 464.00p | 465.50p | 463.50p | 465.00p | 571627 |
15/11/2023 | 466.00p | 466.00p | 463.50p | 464.00p | 617847 |
14/11/2023 | 463.50p | 466.50p | 463.40p | 465.00p | 1768456 |
13/11/2023 | 464.00p | 466.00p | 464.00p | 465.00p | 540409 |
10/11/2023 | 469.00p | 469.00p | 463.94p | 465.00p | 265420 |
09/11/2023 | 466.00p | 469.00p | 466.00p | 468.50p | 289695 |
08/11/2023 | 466.00p | 469.50p | 466.00p | 467.00p | 762833 |
07/11/2023 | 464.00p | 468.00p | 464.00p | 468.00p | 315362 |
06/11/2023 | 466.00p | 469.00p | 464.27p | 465.50p | 571315 |
03/11/2023 | 466.00p | 468.50p | 466.00p | 467.50p | 412591 |
02/11/2023 | 464.50p | 468.50p | 463.10p | 468.00p | 1153184 |
01/11/2023 | 462.50p | 465.00p | 461.00p | 463.50p | 933611 |
31/10/2023 | 463.00p | 465.50p | 462.50p | 463.00p | 760368 |
30/10/2023 | 462.50p | 465.00p | 461.00p | 463.00p | 502260 |
27/10/2023 | 464.50p | 465.16p | 462.50p | 462.50p | 417424 |
26/10/2023 | 464.50p | 467.50p | 463.62p | 464.00p | 434177 |
25/10/2023 | 464.50p | 466.24p | 463.50p | 466.00p | 842017 |
24/10/2023 | 464.00p | 465.50p | 463.00p | 463.50p | 527543 |
23/10/2023 | 462.50p | 466.50p | 462.00p | 463.50p | 548242 |
20/10/2023 | 462.50p | 466.50p | 462.50p | 464.00p | 839268 |
19/10/2023 | 465.50p | 466.00p | 463.50p | 463.50p | 498289 |
18/10/2023 | 464.50p | 466.00p | 464.25p | 465.00p | 443030 |
17/10/2023 | 462.50p | 466.00p | 462.50p | 465.50p | 677558 |
16/10/2023 | 462.00p | 466.50p | 462.00p | 464.50p | 441385 |
13/10/2023 | 463.00p | 466.50p | 461.50p | 463.50p | 848498 |
12/10/2023 | 463.00p | 465.50p | 461.50p | 462.50p | 609179 |
11/10/2023 | 464.00p | 464.10p | 461.00p | 462.00p | 747251 |
10/10/2023 | 462.00p | 463.50p | 460.35p | 462.00p | 2061720 |
09/10/2023 | 459.00p | 461.38p | 457.00p | 460.00p | 628919 |
06/10/2023 | 458.50p | 462.00p | 458.00p | 458.00p | 512698 |
05/10/2023 | 460.00p | 462.00p | 458.00p | 459.00p | 736028 |
04/10/2023 | 460.00p | 460.94p | 458.50p | 458.50p | 530635 |
03/10/2023 | 459.00p | 462.50p | 459.00p | 459.50p | 1073522 |
02/10/2023 | 464.00p | 464.50p | 460.50p | 460.50p | 524355 |
29/09/2023 | 460.50p | 464.00p | 460.00p | 462.00p | 595371 |
28/09/2023 | 463.50p | 465.03p | 461.00p | 461.00p | 443369 |
27/09/2023 | 464.00p | 466.50p | 463.00p | 463.00p | 888164 |
26/09/2023 | 464.50p | 467.50p | 464.50p | 465.00p | 881573 |
25/09/2023 | 465.50p | 469.00p | 465.50p | 466.50p | 700905 |
22/09/2023 | 466.50p | 469.50p | 466.50p | 467.00p | 299384 |
21/09/2023 | 466.50p | 469.50p | 466.50p | 468.50p | 1409758 |
20/09/2023 | 467.00p | 471.50p | 466.50p | 468.50p | 1024621 |
19/09/2023 | 468.00p | 469.50p | 464.50p | 466.00p | 935973 |
18/09/2023 | 465.00p | 469.50p | 465.00p | 467.00p | 608704 |
15/09/2023 | 471.00p | 471.00p | 467.40p | 469.00p | 653745 |
14/09/2023 | 466.00p | 474.50p | 465.00p | 474.50p | 838808 |
13/09/2023 | 467.00p | 467.00p | 464.00p | 466.00p | 489150 |
12/09/2023 | 467.50p | 467.50p | 463.00p | 466.00p | 645642 |
11/09/2023 | 466.00p | 467.00p | 461.00p | 466.00p | 412765 |
08/09/2023 | 465.50p | 467.00p | 465.00p | 465.00p | 567750 |
07/09/2023 | 463.50p | 466.00p | 462.78p | 465.50p | 394334 |
06/09/2023 | 463.50p | 470.00p | 463.50p | 463.50p | 545160 |
05/09/2023 | 465.50p | 469.50p | 464.00p | 465.00p | 552017 |
04/09/2023 | 466.00p | 469.50p | 464.50p | 466.50p | 341236 |
01/09/2023 | 467.00p | 467.50p | 464.50p | 465.00p | 404151 |
31/08/2023 | 466.00p | 467.72p | 464.50p | 466.50p | 596740 |
30/08/2023 | 469.50p | 470.00p | 465.00p | 465.50p | 414465 |
29/08/2023 | 463.00p | 468.00p | 462.55p | 465.50p | 565276 |
25/08/2023 | 464.00p | 464.00p | 462.00p | 463.00p | 436713 |
24/08/2023 | 461.00p | 465.00p | 460.50p | 463.00p | 530720 |
23/08/2023 | 459.50p | 466.00p | 459.50p | 464.00p | 513359 |
22/08/2023 | 469.50p | 469.50p | 460.00p | 460.00p | 911212 |
21/08/2023 | 459.50p | 464.50p | 459.50p | 459.50p | 890161 |
18/08/2023 | 460.00p | 464.50p | 460.00p | 460.00p | 507192 |
17/08/2023 | 461.00p | 464.20p | 460.30p | 461.50p | 548857 |
16/08/2023 | 463.50p | 465.12p | 462.00p | 462.00p | 320651 |
15/08/2023 | 464.50p | 468.01p | 463.50p | 464.00p | 777265 |
14/08/2023 | 466.00p | 468.75p | 464.50p | 465.50p | 573013 |
11/08/2023 | 466.50p | 473.50p | 465.00p | 465.00p | 272036 |
10/08/2023 | 472.50p | 472.50p | 465.63p | 466.50p | 388175 |
09/08/2023 | 469.50p | 469.50p | 465.50p | 467.00p | 233188 |
08/08/2023 | 463.00p | 469.50p | 463.00p | 465.50p | 306569 |
07/08/2023 | 463.50p | 467.00p | 463.00p | 465.00p | 905657 |
04/08/2023 | 465.50p | 469.00p | 463.50p | 465.00p | 883075 |
03/08/2023 | 465.50p | 471.00p | 465.00p | 466.00p | 266271 |
02/08/2023 | 465.50p | 470.50p | 464.50p | 467.00p | 526435 |
01/08/2023 | 467.50p | 472.50p | 466.50p | 469.50p | 437983 |
31/07/2023 | 467.50p | 473.00p | 466.00p | 470.50p | 551497 |
28/07/2023 | 471.00p | 474.50p | 469.50p | 470.50p | 353811 |
27/07/2023 | 471.00p | 474.25p | 468.50p | 474.00p | 552515 |
26/07/2023 | 468.00p | 471.00p | 467.96p | 470.50p | 480874 |
25/07/2023 | 468.00p | 471.00p | 466.75p | 471.00p | 1843944 |
24/07/2023 | 466.50p | 468.00p | 464.50p | 468.00p | 350643 |
21/07/2023 | 464.00p | 468.00p | 464.00p | 468.00p | 521447 |
20/07/2023 | 468.00p | 469.74p | 465.50p | 467.00p | 392706 |
*Close Price adjusted for both dividends and splits