Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 419.50p | 420.80p | 413.20p | 418.10p | 18659808 |
16/05/2024 | 427.00p | 429.50p | 420.10p | 420.40p | 15322691 |
15/05/2024 | 421.80p | 428.40p | 417.00p | 426.50p | 25430560 |
14/05/2024 | 418.60p | 423.30p | 415.20p | 419.60p | 49667476 |
13/05/2024 | 422.30p | 426.20p | 418.20p | 420.70p | 19213500 |
10/05/2024 | 434.20p | 440.40p | 423.60p | 423.60p | 16823420 |
09/05/2024 | 428.00p | 436.70p | 425.20p | 433.90p | 96194032 |
08/05/2024 | 418.90p | 428.70p | 417.40p | 428.70p | 30369176 |
07/05/2024 | 424.00p | 425.90p | 416.00p | 418.40p | 29887180 |
03/05/2024 | 412.20p | 418.10p | 404.00p | 418.10p | 13154793 |
02/05/2024 | 406.00p | 413.10p | 402.09p | 406.50p | 48711484 |
01/05/2024 | 413.00p | 417.80p | 407.50p | 407.50p | 18435520 |
30/04/2024 | 415.80p | 423.70p | 411.60p | 413.10p | 54039744 |
29/04/2024 | 421.30p | 424.20p | 411.40p | 414.80p | 43486584 |
26/04/2024 | 411.70p | 421.80p | 409.00p | 421.10p | 26959992 |
25/04/2024 | 414.10p | 414.80p | 400.50p | 405.70p | 79430512 |
24/04/2024 | 417.20p | 424.20p | 414.50p | 417.00p | 130246872 |
23/04/2024 | 407.50p | 417.80p | 406.60p | 417.20p | 61701232 |
22/04/2024 | 401.50p | 408.55p | 398.80p | 406.30p | 15447708 |
19/04/2024 | 398.40p | 399.30p | 392.00p | 395.50p | 36550336 |
18/04/2024 | 406.20p | 406.71p | 398.00p | 402.50p | 29572288 |
17/04/2024 | 395.00p | 409.00p | 394.75p | 401.40p | 47069912 |
16/04/2024 | 399.00p | 402.30p | 394.00p | 397.80p | 17061804 |
15/04/2024 | 404.00p | 413.30p | 400.60p | 406.80p | 18714676 |
12/04/2024 | 410.40p | 415.00p | 402.10p | 404.70p | 17135044 |
11/04/2024 | 406.90p | 409.60p | 395.70p | 406.90p | 34297652 |
10/04/2024 | 410.40p | 415.80p | 400.70p | 408.50p | 25536448 |
09/04/2024 | 426.40p | 428.27p | 404.70p | 412.20p | 35004196 |
08/04/2024 | 420.00p | 432.80p | 418.40p | 429.10p | 17439868 |
05/04/2024 | 410.00p | 422.00p | 407.50p | 421.10p | 17092126 |
04/04/2024 | 424.20p | 424.60p | 416.50p | 419.00p | 18047116 |
03/04/2024 | 419.80p | 429.70p | 417.40p | 424.00p | 70006712 |
02/04/2024 | 427.50p | 435.00p | 412.82p | 418.90p | 25187154 |
28/03/2024 | 421.10p | 430.50p | 411.40p | 426.70p | 15747105 |
27/03/2024 | 427.20p | 429.20p | 421.94p | 422.00p | 12868015 |
26/03/2024 | 422.60p | 429.70p | 420.80p | 428.00p | 21515464 |
25/03/2024 | 420.90p | 424.34p | 418.00p | 421.10p | 64379176 |
22/03/2024 | 421.90p | 425.70p | 417.55p | 419.90p | 18770482 |
21/03/2024 | 420.00p | 423.60p | 414.30p | 420.20p | 36665488 |
20/03/2024 | 390.30p | 400.70p | 390.30p | 406.70p | 15286063 |
19/03/2024 | 390.30p | 402.42p | 388.30p | 400.70p | 57759904 |
18/03/2024 | 390.50p | 398.40p | 388.00p | 390.00p | 59351364 |
15/03/2024 | 388.90p | 396.50p | 383.20p | 393.50p | 46021536 |
14/03/2024 | 395.00p | 396.40p | 388.10p | 389.40p | 34175648 |
13/03/2024 | 392.30p | 397.60p | 388.62p | 393.80p | 17145132 |
12/03/2024 | 386.70p | 391.80p | 383.40p | 391.80p | 44062040 |
11/03/2024 | 382.00p | 385.90p | 378.50p | 383.20p | 24127776 |
08/03/2024 | 391.30p | 393.58p | 384.00p | 386.40p | 24541162 |
07/03/2024 | 379.30p | 390.36p | 378.50p | 390.00p | 31099380 |
06/03/2024 | 376.70p | 380.42p | 374.00p | 379.00p | 20248752 |
05/03/2024 | 376.00p | 380.00p | 372.45p | 374.90p | 12856108 |
04/03/2024 | 375.00p | 380.30p | 372.70p | 376.40p | 14760236 |
01/03/2024 | 375.00p | 376.20p | 368.10p | 374.80p | 17953374 |
29/02/2024 | 367.60p | 371.20p | 361.30p | 369.10p | 31280784 |
28/02/2024 | 360.10p | 373.58p | 360.10p | 370.50p | 31712924 |
27/02/2024 | 360.70p | 360.83p | 353.90p | 358.60p | 49237088 |
26/02/2024 | 353.30p | 363.64p | 353.10p | 361.20p | 51548776 |
23/02/2024 | 355.60p | 358.50p | 349.05p | 353.10p | 48374888 |
22/02/2024 | 355.00p | 369.10p | 346.93p | 356.80p | 62853648 |
21/02/2024 | 331.30p | 332.40p | 323.90p | 329.50p | 92550800 |
20/02/2024 | 333.50p | 335.40p | 330.10p | 330.50p | 24250456 |
19/02/2024 | 323.50p | 334.80p | 322.00p | 334.20p | 28106366 |
16/02/2024 | 323.00p | 323.46p | 315.80p | 323.30p | 21735380 |
15/02/2024 | 315.90p | 322.40p | 315.00p | 320.00p | 15289100 |
14/02/2024 | 310.50p | 316.17p | 309.44p | 312.20p | 46512856 |
13/02/2024 | 308.80p | 309.14p | 300.50p | 306.30p | 27877310 |
12/02/2024 | 318.60p | 319.56p | 305.20p | 309.10p | 17739368 |
09/02/2024 | 317.70p | 320.74p | 315.20p | 318.10p | 43713480 |
08/02/2024 | 323.80p | 325.70p | 316.60p | 317.70p | 12018724 |
07/02/2024 | 318.80p | 324.60p | 316.50p | 322.90p | 40556752 |
06/02/2024 | 313.90p | 321.84p | 312.20p | 317.80p | 56249448 |
05/02/2024 | 312.50p | 318.86p | 308.70p | 309.80p | 62690144 |
02/02/2024 | 303.50p | 310.20p | 301.20p | 310.20p | 93492576 |
01/02/2024 | 300.20p | 305.50p | 297.00p | 298.80p | 52667704 |
31/01/2024 | 306.60p | 307.40p | 300.90p | 301.20p | 16773648 |
30/01/2024 | 305.70p | 312.90p | 304.30p | 307.10p | 15747190 |
29/01/2024 | 305.10p | 306.90p | 302.10p | 304.00p | 20430972 |
26/01/2024 | 305.20p | 307.40p | 302.10p | 305.40p | 100531456 |
25/01/2024 | 305.00p | 308.80p | 303.50p | 306.50p | 7844422 |
24/01/2024 | 304.00p | 309.30p | 303.10p | 307.10p | 17871304 |
23/01/2024 | 308.10p | 308.80p | 300.30p | 301.80p | 60296056 |
22/01/2024 | 307.60p | 310.80p | 305.30p | 308.90p | 75211840 |
19/01/2024 | 306.50p | 308.80p | 302.50p | 305.00p | 130630704 |
18/01/2024 | 295.30p | 306.50p | 293.50p | 306.50p | 25809136 |
17/01/2024 | 299.00p | 300.40p | 295.20p | 296.60p | 17131794 |
16/01/2024 | 295.00p | 300.10p | 292.30p | 298.20p | 37263488 |
15/01/2024 | 306.00p | 307.00p | 299.80p | 300.00p | 9633466 |
12/01/2024 | 300.00p | 307.20p | 298.92p | 305.00p | 13744184 |
11/01/2024 | 310.00p | 310.00p | 295.10p | 297.00p | 87146128 |
10/01/2024 | 309.10p | 310.10p | 305.30p | 309.20p | 11253158 |
09/01/2024 | 306.40p | 312.40p | 306.20p | 308.80p | 13947667 |
08/01/2024 | 295.10p | 305.60p | 295.10p | 305.20p | 58338112 |
05/01/2024 | 295.00p | 296.90p | 292.00p | 296.60p | 8950253 |
04/01/2024 | 294.50p | 299.30p | 294.00p | 297.80p | 101940768 |
03/01/2024 | 296.10p | 299.00p | 293.10p | 294.80p | 32674628 |
02/01/2024 | 299.30p | 305.30p | 297.30p | 298.10p | 20364672 |
29/12/2023 | 297.80p | 300.50p | 296.73p | 299.70p | 8608323 |
28/12/2023 | 299.30p | 300.00p | 297.70p | 298.10p | 9239201 |
27/12/2023 | 302.20p | 303.70p | 298.00p | 298.80p | 10592124 |
22/12/2023 | 299.60p | 303.60p | 297.20p | 302.40p | 6966698 |
21/12/2023 | 297.90p | 300.60p | 294.39p | 299.80p | 9405456 |
20/12/2023 | 299.60p | 300.90p | 292.70p | 298.90p | 11687892 |
19/12/2023 | 293.10p | 296.80p | 290.70p | 295.00p | 24406424 |
18/12/2023 | 289.00p | 296.80p | 287.30p | 292.40p | 11650683 |
15/12/2023 | 300.10p | 301.30p | 288.50p | 290.10p | 47820264 |
14/12/2023 | 305.00p | 310.30p | 300.00p | 300.00p | 27511900 |
13/12/2023 | 306.80p | 313.10p | 297.90p | 301.80p | 35212320 |
12/12/2023 | 297.10p | 306.00p | 296.00p | 304.70p | 26175632 |
11/12/2023 | 291.50p | 298.40p | 291.00p | 296.90p | 52720200 |
08/12/2023 | 288.30p | 293.66p | 284.50p | 289.30p | 19185060 |
07/12/2023 | 287.90p | 290.80p | 285.00p | 286.20p | 19755284 |
06/12/2023 | 286.70p | 289.00p | 282.90p | 288.60p | 14824399 |
05/12/2023 | 282.90p | 289.54p | 280.30p | 284.70p | 24493226 |
04/12/2023 | 281.50p | 288.54p | 275.10p | 285.40p | 84757880 |
01/12/2023 | 271.90p | 276.70p | 271.20p | 276.70p | 24653532 |
30/11/2023 | 265.30p | 271.61p | 264.50p | 268.80p | 48934808 |
29/11/2023 | 258.40p | 267.00p | 257.70p | 263.40p | 30784712 |
28/11/2023 | 243.40p | 261.60p | 241.30p | 258.30p | 46183456 |
27/11/2023 | 240.00p | 243.30p | 238.10p | 243.20p | 15409280 |
24/11/2023 | 240.60p | 245.00p | 238.70p | 241.00p | 32864296 |
23/11/2023 | 237.50p | 240.70p | 234.50p | 240.70p | 7829362 |
22/11/2023 | 244.20p | 246.00p | 235.60p | 237.50p | 15903404 |
21/11/2023 | 245.50p | 246.90p | 242.60p | 243.00p | 14432749 |
20/11/2023 | 243.80p | 247.70p | 242.60p | 245.50p | 17278736 |
17/11/2023 | 245.40p | 248.20p | 242.40p | 244.00p | 21017612 |
16/11/2023 | 243.20p | 246.90p | 240.90p | 244.50p | 96113856 |
15/11/2023 | 239.40p | 244.10p | 238.00p | 243.60p | 22820760 |
14/11/2023 | 237.70p | 241.70p | 230.10p | 239.00p | 39943176 |
13/11/2023 | 232.70p | 240.20p | 232.50p | 240.20p | 32267208 |
10/11/2023 | 230.50p | 233.70p | 229.30p | 232.00p | 20525164 |
09/11/2023 | 231.40p | 233.90p | 227.90p | 232.80p | 17763164 |
08/11/2023 | 228.00p | 236.70p | 227.70p | 232.40p | 28078388 |
07/11/2023 | 224.50p | 227.11p | 223.50p | 226.00p | 17537036 |
06/11/2023 | 221.00p | 226.00p | 218.80p | 224.10p | 24872722 |
03/11/2023 | 223.60p | 225.10p | 220.00p | 220.90p | 55930280 |
02/11/2023 | 223.30p | 225.60p | 218.70p | 223.60p | 20575924 |
01/11/2023 | 216.50p | 221.00p | 214.70p | 220.30p | 51051064 |
31/10/2023 | 207.60p | 215.40p | 200.40p | 215.40p | 64081484 |
30/10/2023 | 201.40p | 203.20p | 200.40p | 202.00p | 53307064 |
27/10/2023 | 201.10p | 202.30p | 197.20p | 200.40p | 16619902 |
26/10/2023 | 201.50p | 204.80p | 199.00p | 200.50p | 21268766 |
25/10/2023 | 204.30p | 205.00p | 201.70p | 203.00p | 14839816 |
24/10/2023 | 203.70p | 207.80p | 200.00p | 204.40p | 19606784 |
23/10/2023 | 197.95p | 204.00p | 196.45p | 203.50p | 16318539 |
20/10/2023 | 203.70p | 203.90p | 198.40p | 198.95p | 28930374 |
19/10/2023 | 206.00p | 210.00p | 203.30p | 205.60p | 18370860 |
18/10/2023 | 214.40p | 217.10p | 207.80p | 207.80p | 20109696 |
17/10/2023 | 213.50p | 218.80p | 211.20p | 215.60p | 23785376 |
16/10/2023 | 214.60p | 216.20p | 210.90p | 213.50p | 18140216 |
13/10/2023 | 210.50p | 216.02p | 210.07p | 213.20p | 16028126 |
12/10/2023 | 214.00p | 215.30p | 210.50p | 211.80p | 15996380 |
11/10/2023 | 211.00p | 214.00p | 209.40p | 213.10p | 14845375 |
10/10/2023 | 208.30p | 212.30p | 203.70p | 212.30p | 20084014 |
09/10/2023 | 207.50p | 210.00p | 204.40p | 205.20p | 18962620 |
06/10/2023 | 211.10p | 211.90p | 204.30p | 208.80p | 15013380 |
05/10/2023 | 211.80p | 212.60p | 207.80p | 210.50p | 45547520 |
04/10/2023 | 210.00p | 213.90p | 208.30p | 210.80p | 58268888 |
03/10/2023 | 216.00p | 218.50p | 211.60p | 212.10p | 12936555 |
02/10/2023 | 221.40p | 223.30p | 216.20p | 216.60p | 12704636 |
29/09/2023 | 222.40p | 222.90p | 219.10p | 220.90p | 18006008 |
28/09/2023 | 219.90p | 221.50p | 212.80p | 221.50p | 17883504 |
27/09/2023 | 219.40p | 220.30p | 215.10p | 218.80p | 15917524 |
26/09/2023 | 217.60p | 221.86p | 216.60p | 219.70p | 13091472 |
25/09/2023 | 221.70p | 221.70p | 216.96p | 219.80p | 16003447 |
22/09/2023 | 219.70p | 224.07p | 218.20p | 220.60p | 21031234 |
21/09/2023 | 222.20p | 224.00p | 219.90p | 220.40p | 43670140 |
20/09/2023 | 226.50p | 229.10p | 223.30p | 223.70p | 24638204 |
19/09/2023 | 222.90p | 226.80p | 222.60p | 226.00p | 14723252 |
18/09/2023 | 227.40p | 228.70p | 222.05p | 224.40p | 15225865 |
15/09/2023 | 227.80p | 233.00p | 226.30p | 227.40p | 48192444 |
14/09/2023 | 224.20p | 226.60p | 222.81p | 225.80p | 20309034 |
13/09/2023 | 224.30p | 226.80p | 223.50p | 225.30p | 23143012 |
12/09/2023 | 223.80p | 226.48p | 222.80p | 224.40p | 13068660 |
11/09/2023 | 221.10p | 224.34p | 220.51p | 223.60p | 19032860 |
08/09/2023 | 225.20p | 225.41p | 217.90p | 220.40p | 12936627 |
07/09/2023 | 213.50p | 223.80p | 213.40p | 223.80p | 21251564 |
06/09/2023 | 216.70p | 218.88p | 213.70p | 214.70p | 20649472 |
05/09/2023 | 219.00p | 221.30p | 217.30p | 219.20p | 15446014 |
04/09/2023 | 220.80p | 223.80p | 218.70p | 219.90p | 29669946 |
01/09/2023 | 222.50p | 223.49p | 218.50p | 219.10p | 18860792 |
31/08/2023 | 217.20p | 224.47p | 216.30p | 222.30p | 43427364 |
30/08/2023 | 212.90p | 218.54p | 212.30p | 216.80p | 44221816 |
29/08/2023 | 206.50p | 212.92p | 204.90p | 212.90p | 54669560 |
25/08/2023 | 202.50p | 205.30p | 201.90p | 203.00p | 14220654 |
24/08/2023 | 206.00p | 207.50p | 201.60p | 201.70p | 14680958 |
23/08/2023 | 202.00p | 203.00p | 200.70p | 201.80p | 12815348 |
22/08/2023 | 202.70p | 205.10p | 200.30p | 201.10p | 18273784 |
21/08/2023 | 201.50p | 203.80p | 199.65p | 201.90p | 10919198 |
18/08/2023 | 200.60p | 201.41p | 197.52p | 201.20p | 17380832 |
17/08/2023 | 200.50p | 204.10p | 198.84p | 202.40p | 15857819 |
16/08/2023 | 204.10p | 207.59p | 203.60p | 204.20p | 16879768 |
15/08/2023 | 208.20p | 208.20p | 203.81p | 205.50p | 16067552 |
14/08/2023 | 208.90p | 209.00p | 205.30p | 209.00p | 32860124 |
11/08/2023 | 206.60p | 209.20p | 206.10p | 207.70p | 26854184 |
10/08/2023 | 210.30p | 212.00p | 206.90p | 207.80p | 25846332 |
09/08/2023 | 207.70p | 210.61p | 206.10p | 209.10p | 25831776 |
08/08/2023 | 207.00p | 209.40p | 203.20p | 207.90p | 27048980 |
07/08/2023 | 208.00p | 211.21p | 205.10p | 209.50p | 39192580 |
04/08/2023 | 194.05p | 206.79p | 192.80p | 206.50p | 69643480 |
03/08/2023 | 185.85p | 193.45p | 178.14p | 192.20p | 54613712 |
*Close Price adjusted for both dividends and splits