Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 665.00p | 674.00p | 665.00p | 665.50p | 2322278 |
27/03/2024 | 669.50p | 670.50p | 652.09p | 668.50p | 2880245 |
26/03/2024 | 661.00p | 665.50p | 652.00p | 664.00p | 1908267 |
25/03/2024 | 679.00p | 679.00p | 652.50p | 655.50p | 1039847 |
22/03/2024 | 675.00p | 675.00p | 658.50p | 663.00p | 573430 |
21/03/2024 | 656.00p | 669.00p | 655.50p | 667.00p | 913966 |
20/03/2024 | 673.00p | 673.00p | 646.50p | 653.00p | 1452651 |
19/03/2024 | 673.00p | 673.00p | 645.00p | 646.50p | 751357 |
18/03/2024 | 660.00p | 674.10p | 655.50p | 659.50p | 443260 |
15/03/2024 | 660.00p | 679.00p | 654.50p | 654.50p | 1851702 |
14/03/2024 | 670.00p | 675.00p | 655.50p | 663.00p | 2197977 |
13/03/2024 | 670.00p | 670.00p | 659.50p | 663.50p | 348164 |
12/03/2024 | 670.00p | 670.00p | 655.00p | 663.00p | 594704 |
11/03/2024 | 660.50p | 672.00p | 646.50p | 667.00p | 1133361 |
08/03/2024 | 670.00p | 670.00p | 651.60p | 662.00p | 1938359 |
07/03/2024 | 659.00p | 668.50p | 655.00p | 666.50p | 921254 |
06/03/2024 | 655.00p | 671.00p | 652.50p | 655.50p | 1084770 |
05/03/2024 | 647.00p | 660.00p | 647.00p | 655.00p | 2042870 |
04/03/2024 | 648.00p | 669.50p | 648.00p | 662.00p | 3534362 |
01/03/2024 | 643.50p | 665.00p | 630.00p | 663.50p | 2025796 |
29/02/2024 | 648.00p | 650.68p | 630.53p | 640.50p | 3762242 |
28/02/2024 | 667.50p | 667.50p | 633.00p | 633.00p | 1746696 |
27/02/2024 | 664.00p | 669.50p | 649.00p | 653.00p | 908126 |
26/02/2024 | 649.00p | 666.00p | 644.50p | 661.00p | 1922685 |
23/02/2024 | 680.50p | 680.50p | 659.50p | 663.00p | 3215866 |
22/02/2024 | 655.50p | 681.00p | 655.50p | 664.50p | 5231599 |
21/02/2024 | 683.50p | 683.50p | 669.00p | 669.00p | 1802912 |
20/02/2024 | 670.00p | 676.50p | 666.50p | 672.00p | 2057215 |
19/02/2024 | 655.00p | 673.00p | 655.00p | 670.00p | 710692 |
16/02/2024 | 651.50p | 673.50p | 651.50p | 671.00p | 3551032 |
15/02/2024 | 676.00p | 676.00p | 659.00p | 666.00p | 611804 |
14/02/2024 | 665.50p | 671.50p | 642.53p | 662.00p | 1217241 |
13/02/2024 | 681.00p | 685.00p | 650.00p | 650.00p | 2132004 |
12/02/2024 | 678.00p | 684.00p | 672.50p | 681.00p | 2256164 |
09/02/2024 | 677.00p | 685.50p | 668.50p | 677.50p | 2228076 |
08/02/2024 | 690.00p | 698.50p | 673.50p | 673.50p | 4022060 |
07/02/2024 | 700.00p | 700.00p | 641.50p | 688.50p | 18655280 |
06/02/2024 | 598.50p | 605.00p | 593.00p | 600.00p | 454497 |
05/02/2024 | 594.00p | 604.00p | 588.00p | 592.00p | 392349 |
02/02/2024 | 606.00p | 607.00p | 595.50p | 597.00p | 544520 |
01/02/2024 | 601.00p | 604.00p | 592.00p | 592.00p | 322894 |
31/01/2024 | 610.00p | 610.00p | 597.00p | 602.50p | 414646 |
30/01/2024 | 604.00p | 605.50p | 596.50p | 600.00p | 276860 |
29/01/2024 | 600.00p | 601.50p | 589.00p | 601.50p | 412134 |
26/01/2024 | 600.00p | 600.00p | 589.00p | 599.50p | 317335 |
25/01/2024 | 586.00p | 597.00p | 586.00p | 595.00p | 380529 |
24/01/2024 | 588.50p | 594.50p | 580.50p | 594.50p | 719766 |
23/01/2024 | 581.50p | 600.50p | 581.50p | 584.50p | 942368 |
22/01/2024 | 597.00p | 597.00p | 587.00p | 596.00p | 1108081 |
19/01/2024 | 591.50p | 593.00p | 581.50p | 586.00p | 330123 |
18/01/2024 | 589.00p | 590.50p | 580.50p | 585.00p | 339070 |
17/01/2024 | 585.00p | 585.00p | 568.50p | 581.00p | 309513 |
16/01/2024 | 602.00p | 602.00p | 587.00p | 587.50p | 507209 |
15/01/2024 | 590.50p | 594.00p | 585.50p | 594.00p | 525471 |
12/01/2024 | 595.50p | 599.00p | 587.00p | 590.00p | 292598 |
11/01/2024 | 599.50p | 600.50p | 586.00p | 587.00p | 1088024 |
10/01/2024 | 611.00p | 611.00p | 597.50p | 600.00p | 684825 |
09/01/2024 | 610.00p | 612.50p | 596.00p | 598.50p | 392210 |
08/01/2024 | 595.50p | 616.50p | 592.50p | 616.50p | 467720 |
05/01/2024 | 588.50p | 598.50p | 584.00p | 598.50p | 561819 |
04/01/2024 | 602.00p | 604.50p | 593.50p | 601.50p | 1688729 |
03/01/2024 | 590.00p | 600.50p | 585.00p | 594.00p | 503959 |
02/01/2024 | 609.50p | 621.00p | 595.00p | 597.00p | 407281 |
29/12/2023 | 619.00p | 619.00p | 603.82p | 615.50p | 124474 |
28/12/2023 | 610.50p | 616.00p | 604.50p | 611.50p | 185019 |
27/12/2023 | 615.50p | 619.50p | 600.00p | 610.50p | 253509 |
22/12/2023 | 606.00p | 616.50p | 594.50p | 616.50p | 182387 |
21/12/2023 | 600.00p | 609.00p | 594.50p | 606.00p | 883154 |
20/12/2023 | 600.00p | 616.00p | 593.50p | 601.50p | 1253440 |
19/12/2023 | 590.50p | 599.50p | 586.50p | 597.00p | 291795 |
18/12/2023 | 597.00p | 599.50p | 587.50p | 589.50p | 364756 |
15/12/2023 | 584.50p | 598.52p | 579.00p | 597.00p | 1719310 |
14/12/2023 | 578.50p | 595.00p | 561.50p | 588.50p | 645417 |
13/12/2023 | 577.00p | 578.00p | 561.50p | 565.00p | 832565 |
12/12/2023 | 569.50p | 576.50p | 550.00p | 570.50p | 950778 |
11/12/2023 | 560.00p | 572.50p | 558.00p | 569.50p | 439744 |
08/12/2023 | 568.00p | 569.00p | 554.00p | 565.00p | 637429 |
07/12/2023 | 567.50p | 567.50p | 547.50p | 561.00p | 1087380 |
06/12/2023 | 549.00p | 558.00p | 536.50p | 555.00p | 635740 |
05/12/2023 | 557.50p | 558.50p | 537.00p | 547.50p | 542564 |
04/12/2023 | 559.50p | 559.50p | 540.50p | 544.50p | 250124 |
01/12/2023 | 550.00p | 551.74p | 537.50p | 546.50p | 521170 |
30/11/2023 | 559.50p | 559.50p | 538.00p | 539.50p | 659067 |
29/11/2023 | 545.50p | 553.50p | 539.36p | 549.00p | 562380 |
28/11/2023 | 550.00p | 550.00p | 535.50p | 541.00p | 385820 |
27/11/2023 | 530.00p | 547.50p | 530.00p | 541.50p | 580042 |
24/11/2023 | 536.00p | 541.60p | 533.50p | 535.00p | 193158 |
23/11/2023 | 544.00p | 544.00p | 527.00p | 536.00p | 254066 |
22/11/2023 | 538.50p | 547.50p | 530.00p | 536.00p | 341508 |
21/11/2023 | 540.00p | 548.00p | 535.00p | 537.50p | 238650 |
20/11/2023 | 526.00p | 545.00p | 520.50p | 541.00p | 455199 |
17/11/2023 | 532.00p | 540.00p | 526.31p | 537.50p | 302309 |
16/11/2023 | 549.00p | 549.00p | 524.00p | 524.50p | 413785 |
15/11/2023 | 530.00p | 550.00p | 526.00p | 536.00p | 588454 |
14/11/2023 | 511.50p | 530.00p | 497.00p | 528.50p | 404081 |
13/11/2023 | 493.20p | 507.50p | 487.00p | 500.00p | 299053 |
10/11/2023 | 494.80p | 502.50p | 483.00p | 498.40p | 544318 |
09/11/2023 | 512.50p | 523.00p | 506.50p | 520.00p | 1156738 |
08/11/2023 | 505.50p | 515.00p | 500.00p | 510.00p | 606258 |
07/11/2023 | 490.80p | 511.50p | 490.80p | 503.50p | 257580 |
06/11/2023 | 508.50p | 514.50p | 498.60p | 500.00p | 273592 |
03/11/2023 | 509.50p | 522.00p | 499.40p | 511.50p | 699242 |
02/11/2023 | 480.00p | 511.00p | 480.00p | 506.50p | 323069 |
01/11/2023 | 478.00p | 492.40p | 475.00p | 489.00p | 233684 |
31/10/2023 | 468.40p | 488.40p | 468.40p | 486.60p | 383730 |
30/10/2023 | 468.60p | 491.20p | 468.20p | 478.00p | 312181 |
27/10/2023 | 481.60p | 482.80p | 466.60p | 480.00p | 404438 |
26/10/2023 | 478.80p | 482.40p | 464.00p | 475.00p | 313924 |
25/10/2023 | 468.60p | 471.80p | 457.80p | 471.80p | 347547 |
24/10/2023 | 477.60p | 477.60p | 462.60p | 466.60p | 293557 |
23/10/2023 | 453.20p | 473.80p | 451.60p | 466.40p | 311693 |
20/10/2023 | 464.20p | 471.00p | 454.20p | 463.20p | 434932 |
19/10/2023 | 479.20p | 482.80p | 464.00p | 465.40p | 345566 |
18/10/2023 | 498.00p | 504.50p | 483.20p | 483.80p | 979494 |
17/10/2023 | 487.60p | 504.00p | 484.40p | 503.00p | 411879 |
16/10/2023 | 486.20p | 495.60p | 474.20p | 488.40p | 682624 |
13/10/2023 | 492.00p | 495.40p | 481.60p | 484.00p | 531622 |
12/10/2023 | 491.00p | 499.80p | 489.30p | 493.40p | 475366 |
11/10/2023 | 486.80p | 497.00p | 485.20p | 492.80p | 413337 |
10/10/2023 | 477.40p | 493.00p | 470.60p | 492.80p | 307760 |
09/10/2023 | 467.00p | 480.96p | 466.00p | 474.00p | 245852 |
06/10/2023 | 469.40p | 479.20p | 458.80p | 478.40p | 341849 |
05/10/2023 | 451.80p | 471.00p | 451.80p | 470.00p | 401060 |
04/10/2023 | 470.00p | 477.00p | 459.20p | 462.80p | 243958 |
03/10/2023 | 494.20p | 494.20p | 472.00p | 473.40p | 233799 |
02/10/2023 | 496.60p | 497.80p | 482.40p | 482.80p | 483389 |
29/09/2023 | 500.50p | 502.00p | 491.00p | 494.80p | 385037 |
28/09/2023 | 505.00p | 505.00p | 489.00p | 490.60p | 279646 |
27/09/2023 | 504.50p | 508.75p | 500.00p | 502.50p | 321144 |
26/09/2023 | 501.50p | 512.00p | 496.15p | 505.00p | 634198 |
25/09/2023 | 511.00p | 511.00p | 490.80p | 502.00p | 301507 |
22/09/2023 | 500.50p | 509.00p | 495.20p | 499.00p | 736562 |
21/09/2023 | 493.40p | 515.00p | 489.00p | 504.00p | 518553 |
20/09/2023 | 504.50p | 529.50p | 497.26p | 512.00p | 1362405 |
19/09/2023 | 505.00p | 505.50p | 489.96p | 493.60p | 743632 |
18/09/2023 | 504.50p | 519.50p | 492.60p | 493.40p | 1071447 |
15/09/2023 | 502.50p | 518.50p | 502.50p | 504.50p | 1596713 |
14/09/2023 | 504.00p | 515.00p | 492.80p | 515.00p | 569585 |
13/09/2023 | 474.40p | 505.00p | 465.00p | 502.00p | 832073 |
12/09/2023 | 472.00p | 482.20p | 470.40p | 473.00p | 281077 |
11/09/2023 | 468.40p | 485.00p | 468.40p | 476.00p | 373389 |
08/09/2023 | 470.00p | 472.00p | 460.40p | 469.00p | 232917 |
07/09/2023 | 460.00p | 469.00p | 454.20p | 468.20p | 253528 |
06/09/2023 | 464.40p | 469.20p | 456.80p | 461.20p | 276013 |
05/09/2023 | 465.20p | 473.80p | 462.60p | 466.60p | 168412 |
04/09/2023 | 485.40p | 485.40p | 467.40p | 471.00p | 174636 |
01/09/2023 | 486.80p | 486.80p | 468.40p | 474.00p | 150052 |
31/08/2023 | 490.00p | 490.00p | 474.80p | 475.40p | 616860 |
30/08/2023 | 462.20p | 482.20p | 462.20p | 478.40p | 337351 |
29/08/2023 | 465.40p | 473.20p | 455.60p | 471.60p | 317357 |
25/08/2023 | 468.40p | 468.40p | 454.00p | 456.00p | 137286 |
24/08/2023 | 467.80p | 471.80p | 455.00p | 457.60p | 243108 |
23/08/2023 | 449.20p | 461.00p | 449.20p | 460.20p | 191860 |
22/08/2023 | 434.60p | 452.00p | 434.60p | 450.20p | 326279 |
21/08/2023 | 463.40p | 473.80p | 437.60p | 445.40p | 429715 |
18/08/2023 | 465.80p | 471.00p | 456.50p | 465.60p | 220882 |
17/08/2023 | 484.00p | 487.40p | 467.60p | 472.40p | 342364 |
16/08/2023 | 493.40p | 497.20p | 482.60p | 485.00p | 254187 |
15/08/2023 | 484.60p | 497.40p | 484.60p | 491.80p | 302719 |
14/08/2023 | 498.40p | 505.50p | 495.20p | 496.20p | 250774 |
11/08/2023 | 522.00p | 522.00p | 502.50p | 502.50p | 263183 |
10/08/2023 | 495.00p | 512.50p | 495.00p | 511.50p | 293731 |
09/08/2023 | 521.00p | 521.00p | 502.50p | 504.00p | 337241 |
08/08/2023 | 516.00p | 519.00p | 507.50p | 509.50p | 294670 |
07/08/2023 | 521.00p | 521.00p | 510.50p | 513.50p | 199995 |
04/08/2023 | 505.50p | 518.00p | 505.50p | 514.00p | 139485 |
03/08/2023 | 516.50p | 516.50p | 501.50p | 508.00p | 199187 |
02/08/2023 | 501.50p | 515.50p | 501.50p | 506.50p | 204047 |
01/08/2023 | 529.50p | 529.50p | 511.50p | 511.50p | 194684 |
31/07/2023 | 504.00p | 521.50p | 504.00p | 517.00p | 334653 |
28/07/2023 | 510.00p | 522.50p | 510.00p | 516.50p | 142283 |
27/07/2023 | 514.00p | 526.50p | 514.00p | 523.00p | 211190 |
26/07/2023 | 518.00p | 521.00p | 512.75p | 519.50p | 358630 |
25/07/2023 | 515.00p | 520.00p | 512.00p | 517.50p | 196526 |
24/07/2023 | 520.50p | 524.50p | 514.50p | 516.00p | 227601 |
21/07/2023 | 515.00p | 524.00p | 510.00p | 522.00p | 380852 |
20/07/2023 | 513.00p | 535.00p | 508.50p | 515.00p | 503898 |
19/07/2023 | 490.40p | 516.50p | 482.53p | 515.00p | 978540 |
18/07/2023 | 450.40p | 467.20p | 449.59p | 467.20p | 543407 |
17/07/2023 | 469.60p | 469.60p | 449.80p | 450.40p | 284449 |
14/07/2023 | 451.80p | 461.80p | 448.20p | 458.80p | 278532 |
13/07/2023 | 447.40p | 454.20p | 442.20p | 451.60p | 404081 |
12/07/2023 | 445.40p | 460.20p | 437.20p | 454.80p | 396171 |
11/07/2023 | 434.00p | 436.60p | 430.40p | 435.60p | 206715 |
10/07/2023 | 425.40p | 431.40p | 424.88p | 431.20p | 520741 |
07/07/2023 | 437.80p | 437.80p | 423.62p | 427.80p | 271091 |
06/07/2023 | 432.60p | 437.60p | 427.40p | 427.40p | 386219 |
05/07/2023 | 448.80p | 451.00p | 437.20p | 439.00p | 194408 |
04/07/2023 | 441.40p | 449.20p | 434.80p | 447.80p | 242070 |
03/07/2023 | 432.00p | 447.40p | 432.00p | 444.60p | 229556 |
30/06/2023 | 445.40p | 447.60p | 440.40p | 441.00p | 262286 |
29/06/2023 | 447.40p | 452.80p | 435.60p | 441.60p | 1422937 |
28/06/2023 | 453.60p | 454.00p | 443.00p | 447.80p | 619452 |
27/06/2023 | 444.20p | 447.40p | 434.20p | 445.60p | 288468 |
26/06/2023 | 429.20p | 446.80p | 429.20p | 443.00p | 246616 |
23/06/2023 | 442.00p | 451.40p | 430.20p | 439.20p | 384631 |
22/06/2023 | 460.00p | 466.60p | 439.80p | 452.80p | 500612 |
21/06/2023 | 481.60p | 481.60p | 457.00p | 460.00p | 999832 |
20/06/2023 | 465.00p | 472.00p | 462.00p | 470.20p | 605619 |
19/06/2023 | 460.40p | 470.20p | 460.40p | 468.80p | 463915 |
*Close Price adjusted for both dividends and splits