Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 425.90p | 426.40p | 417.89p | 418.30p | 4006107 |
23/04/2024 | 427.00p | 428.20p | 422.80p | 425.00p | 8247665 |
22/04/2024 | 426.00p | 430.70p | 424.50p | 426.50p | 15595893 |
19/04/2024 | 407.00p | 422.70p | 403.90p | 422.70p | 9950996 |
18/04/2024 | 440.00p | 444.60p | 410.90p | 412.90p | 28413574 |
17/04/2024 | 444.40p | 452.70p | 441.90p | 446.90p | 6758510 |
16/04/2024 | 442.30p | 446.50p | 438.58p | 442.20p | 21013822 |
15/04/2024 | 451.20p | 453.80p | 445.60p | 449.10p | 4223277 |
12/04/2024 | 454.60p | 457.10p | 450.20p | 453.00p | 3176254 |
11/04/2024 | 448.40p | 453.80p | 447.70p | 452.30p | 6079883 |
10/04/2024 | 454.30p | 455.80p | 447.20p | 451.90p | 5497885 |
09/04/2024 | 455.60p | 460.20p | 449.90p | 451.70p | 5618633 |
08/04/2024 | 454.60p | 458.50p | 451.10p | 458.10p | 7397713 |
05/04/2024 | 457.30p | 459.00p | 452.40p | 453.80p | 3858610 |
04/04/2024 | 461.90p | 466.60p | 459.90p | 463.40p | 7227745 |
03/04/2024 | 468.60p | 471.80p | 464.90p | 467.50p | 6293826 |
02/04/2024 | 474.80p | 475.60p | 468.00p | 471.00p | 5731040 |
28/03/2024 | 474.60p | 474.70p | 471.70p | 471.70p | 8439679 |
27/03/2024 | 466.70p | 472.90p | 464.70p | 472.50p | 5450119 |
26/03/2024 | 462.50p | 469.20p | 460.40p | 466.10p | 31071388 |
25/03/2024 | 469.40p | 470.00p | 460.20p | 463.80p | 4219909 |
22/03/2024 | 477.00p | 477.50p | 467.90p | 469.90p | 4510979 |
21/03/2024 | 479.80p | 480.40p | 471.40p | 476.30p | 4816577 |
20/03/2024 | 469.30p | 475.50p | 469.30p | 471.50p | 4421564 |
19/03/2024 | 469.30p | 475.50p | 467.40p | 475.50p | 10188401 |
18/03/2024 | 485.30p | 486.30p | 470.00p | 472.00p | 3263145 |
15/03/2024 | 476.40p | 482.60p | 471.80p | 473.40p | 12272496 |
14/03/2024 | 481.10p | 481.70p | 475.40p | 478.70p | 4814602 |
13/03/2024 | 494.40p | 499.30p | 479.60p | 479.60p | 12513738 |
12/03/2024 | 499.30p | 501.80p | 489.80p | 494.80p | 5381155 |
11/03/2024 | 493.80p | 501.00p | 489.40p | 494.90p | 6573501 |
08/03/2024 | 501.00p | 501.00p | 482.40p | 492.00p | 9729363 |
07/03/2024 | 497.80p | 513.20p | 479.40p | 504.20p | 65905908 |
06/03/2024 | 419.90p | 428.50p | 419.10p | 428.50p | 5423413 |
05/03/2024 | 425.20p | 429.10p | 419.60p | 421.00p | 5817350 |
04/03/2024 | 442.70p | 442.70p | 425.30p | 429.80p | 8091381 |
01/03/2024 | 443.50p | 444.10p | 432.80p | 439.00p | 14705057 |
29/02/2024 | 430.30p | 443.70p | 428.60p | 438.30p | 21252084 |
28/02/2024 | 432.80p | 434.80p | 424.10p | 425.70p | 10727137 |
27/02/2024 | 436.30p | 439.50p | 429.80p | 430.50p | 4941512 |
26/02/2024 | 428.80p | 437.00p | 428.80p | 435.00p | 21888428 |
23/02/2024 | 428.60p | 432.80p | 425.30p | 428.80p | 7366325 |
22/02/2024 | 424.80p | 427.80p | 421.00p | 426.00p | 27504580 |
21/02/2024 | 423.40p | 425.40p | 421.70p | 422.10p | 5281344 |
20/02/2024 | 420.20p | 425.30p | 418.90p | 425.30p | 3710248 |
19/02/2024 | 421.40p | 424.70p | 416.20p | 421.00p | 14948330 |
16/02/2024 | 417.40p | 430.00p | 414.00p | 427.80p | 11872717 |
15/02/2024 | 413.70p | 418.70p | 405.50p | 415.50p | 6874940 |
14/02/2024 | 396.00p | 407.50p | 396.00p | 407.50p | 3827771 |
13/02/2024 | 398.10p | 398.70p | 393.30p | 396.30p | 4504222 |
12/02/2024 | 399.50p | 402.20p | 396.60p | 399.80p | 5462669 |
09/02/2024 | 400.30p | 402.10p | 394.70p | 396.50p | 8424105 |
08/02/2024 | 401.20p | 402.90p | 398.20p | 401.20p | 2919225 |
07/02/2024 | 406.60p | 407.80p | 399.70p | 401.70p | 5366501 |
06/02/2024 | 400.30p | 405.00p | 396.80p | 405.00p | 24669764 |
05/02/2024 | 407.60p | 407.80p | 398.50p | 398.90p | 37526224 |
02/02/2024 | 413.20p | 415.30p | 405.40p | 405.80p | 8036261 |
01/02/2024 | 407.60p | 410.20p | 405.10p | 405.90p | 4517058 |
31/01/2024 | 414.90p | 418.20p | 408.30p | 408.30p | 6407406 |
30/01/2024 | 411.50p | 418.10p | 409.70p | 414.10p | 10630533 |
29/01/2024 | 403.00p | 408.00p | 397.30p | 408.00p | 16600464 |
26/01/2024 | 400.00p | 407.80p | 398.80p | 404.00p | 15943532 |
25/01/2024 | 392.70p | 398.50p | 390.50p | 392.50p | 9172816 |
24/01/2024 | 398.80p | 400.60p | 390.10p | 393.10p | 23171726 |
23/01/2024 | 410.90p | 411.00p | 402.30p | 402.30p | 5401836 |
22/01/2024 | 407.70p | 409.60p | 403.60p | 405.70p | 8119500 |
19/01/2024 | 397.60p | 403.10p | 396.90p | 401.10p | 33575912 |
18/01/2024 | 391.60p | 399.90p | 391.60p | 394.50p | 8751196 |
17/01/2024 | 404.00p | 406.30p | 395.60p | 398.90p | 6900523 |
16/01/2024 | 415.90p | 417.30p | 410.80p | 412.00p | 3989856 |
15/01/2024 | 420.00p | 422.80p | 417.90p | 419.60p | 3410281 |
12/01/2024 | 419.50p | 424.70p | 417.10p | 421.00p | 6052254 |
11/01/2024 | 416.70p | 423.90p | 416.50p | 420.00p | 10122970 |
10/01/2024 | 413.30p | 415.90p | 409.90p | 413.90p | 3142574 |
09/01/2024 | 414.40p | 417.90p | 409.70p | 414.20p | 3143510 |
08/01/2024 | 410.50p | 414.70p | 406.50p | 414.70p | 17290418 |
05/01/2024 | 411.80p | 415.80p | 409.70p | 412.00p | 2627444 |
04/01/2024 | 409.70p | 418.15p | 409.10p | 414.00p | 5193663 |
03/01/2024 | 430.10p | 430.10p | 406.50p | 411.10p | 7167501 |
02/01/2024 | 443.00p | 444.00p | 431.90p | 432.50p | 5368998 |
29/12/2023 | 447.70p | 450.40p | 440.80p | 440.80p | 1774976 |
28/12/2023 | 445.90p | 447.20p | 440.98p | 443.60p | 3254036 |
27/12/2023 | 438.00p | 448.00p | 430.80p | 444.60p | 5029472 |
22/12/2023 | 440.60p | 440.60p | 433.30p | 433.30p | 2232108 |
21/12/2023 | 440.80p | 441.60p | 435.90p | 440.00p | 2916508 |
20/12/2023 | 438.10p | 444.50p | 434.10p | 444.50p | 22828976 |
19/12/2023 | 429.60p | 437.60p | 428.53p | 436.00p | 17440928 |
18/12/2023 | 423.90p | 429.00p | 417.95p | 428.80p | 3996346 |
15/12/2023 | 421.10p | 429.40p | 418.10p | 427.00p | 13822144 |
14/12/2023 | 429.00p | 434.33p | 420.50p | 422.50p | 5400305 |
13/12/2023 | 419.50p | 422.10p | 416.70p | 419.70p | 6305106 |
12/12/2023 | 420.20p | 421.90p | 409.30p | 412.60p | 6419722 |
11/12/2023 | 419.50p | 419.90p | 413.30p | 418.00p | 6405242 |
08/12/2023 | 418.20p | 421.10p | 413.90p | 419.10p | 8384148 |
07/12/2023 | 420.00p | 420.60p | 412.70p | 414.60p | 7692079 |
06/12/2023 | 429.40p | 430.80p | 420.70p | 421.60p | 6717486 |
05/12/2023 | 427.50p | 428.60p | 422.10p | 425.40p | 5362289 |
04/12/2023 | 430.00p | 434.20p | 425.10p | 428.10p | 6077379 |
01/12/2023 | 430.30p | 433.30p | 422.90p | 427.70p | 6284201 |
30/11/2023 | 436.40p | 437.50p | 427.80p | 428.70p | 17538408 |
29/11/2023 | 441.80p | 441.80p | 430.20p | 434.60p | 12411487 |
28/11/2023 | 448.90p | 448.90p | 437.90p | 442.70p | 9542584 |
27/11/2023 | 453.10p | 454.40p | 448.10p | 448.70p | 9300284 |
24/11/2023 | 455.00p | 455.10p | 450.60p | 455.00p | 2720013 |
23/11/2023 | 455.70p | 458.30p | 449.90p | 456.20p | 3444152 |
22/11/2023 | 461.00p | 462.00p | 451.80p | 456.00p | 7352457 |
21/11/2023 | 466.60p | 468.00p | 459.80p | 462.20p | 5799854 |
20/11/2023 | 463.70p | 470.20p | 460.90p | 469.20p | 3477167 |
17/11/2023 | 465.90p | 469.00p | 462.20p | 463.70p | 6160037 |
16/11/2023 | 467.10p | 470.50p | 462.30p | 462.90p | 3646934 |
15/11/2023 | 468.50p | 478.50p | 467.50p | 468.30p | 4497306 |
14/11/2023 | 457.10p | 468.30p | 455.90p | 467.60p | 6507774 |
13/11/2023 | 448.80p | 459.30p | 443.60p | 457.70p | 6845919 |
10/11/2023 | 440.90p | 447.20p | 436.60p | 446.50p | 9181878 |
09/11/2023 | 440.70p | 451.70p | 439.50p | 446.20p | 6776141 |
08/11/2023 | 441.60p | 447.40p | 438.80p | 443.50p | 4873387 |
07/11/2023 | 444.30p | 448.30p | 438.30p | 444.00p | 5352148 |
06/11/2023 | 447.40p | 451.70p | 436.90p | 439.90p | 12189480 |
03/11/2023 | 427.30p | 446.80p | 426.10p | 442.20p | 12289106 |
02/11/2023 | 420.30p | 432.70p | 417.40p | 426.60p | 25360300 |
01/11/2023 | 421.20p | 423.30p | 412.60p | 419.40p | 7698515 |
31/10/2023 | 427.20p | 431.10p | 415.90p | 416.80p | 10698179 |
30/10/2023 | 426.20p | 429.50p | 419.80p | 422.80p | 11065554 |
27/10/2023 | 391.00p | 425.40p | 387.80p | 421.00p | 23007606 |
26/10/2023 | 448.30p | 457.00p | 400.40p | 406.40p | 36750672 |
25/10/2023 | 462.30p | 467.00p | 448.70p | 454.60p | 8648297 |
24/10/2023 | 463.50p | 466.91p | 451.60p | 460.80p | 7148316 |
23/10/2023 | 462.10p | 466.50p | 444.20p | 461.70p | 10173701 |
20/10/2023 | 482.00p | 495.40p | 441.90p | 464.20p | 23707736 |
19/10/2023 | 535.00p | 537.80p | 467.70p | 483.90p | 27585024 |
18/10/2023 | 600.60p | 603.00p | 591.79p | 594.80p | 4624500 |
17/10/2023 | 606.60p | 607.40p | 600.60p | 602.80p | 2586266 |
16/10/2023 | 609.00p | 610.80p | 603.80p | 605.80p | 2667400 |
13/10/2023 | 607.80p | 615.40p | 604.80p | 608.80p | 3286410 |
12/10/2023 | 607.40p | 614.60p | 605.00p | 610.00p | 3749438 |
11/10/2023 | 599.40p | 608.80p | 596.20p | 604.80p | 2927305 |
10/10/2023 | 600.80p | 604.40p | 593.20p | 603.80p | 6898670 |
09/10/2023 | 587.40p | 596.00p | 585.80p | 594.00p | 3082952 |
06/10/2023 | 593.00p | 598.80p | 578.40p | 587.40p | 3780282 |
05/10/2023 | 602.00p | 610.80p | 597.40p | 603.20p | 3272143 |
04/10/2023 | 586.80p | 607.20p | 585.15p | 597.00p | 7551457 |
03/10/2023 | 590.20p | 597.20p | 585.40p | 588.80p | 4227073 |
02/10/2023 | 611.60p | 611.60p | 590.80p | 592.60p | 5223661 |
29/09/2023 | 604.00p | 613.40p | 603.32p | 610.20p | 4223225 |
28/09/2023 | 585.80p | 602.00p | 576.80p | 600.00p | 5597820 |
27/09/2023 | 588.40p | 593.00p | 585.60p | 585.60p | 3102342 |
26/09/2023 | 585.40p | 592.80p | 584.08p | 588.00p | 3833406 |
25/09/2023 | 600.60p | 600.60p | 585.20p | 587.40p | 4842650 |
22/09/2023 | 596.80p | 604.00p | 595.40p | 601.40p | 5619234 |
21/09/2023 | 600.00p | 608.00p | 599.20p | 601.60p | 4005163 |
20/09/2023 | 599.20p | 605.60p | 598.60p | 603.60p | 2582612 |
19/09/2023 | 596.60p | 600.40p | 593.60p | 596.20p | 2653598 |
18/09/2023 | 602.40p | 603.00p | 594.20p | 597.60p | 5878662 |
15/09/2023 | 604.00p | 607.20p | 600.40p | 603.80p | 8343180 |
14/09/2023 | 589.20p | 600.80p | 588.20p | 600.00p | 2836871 |
13/09/2023 | 584.60p | 589.20p | 582.57p | 587.60p | 2313060 |
12/09/2023 | 586.00p | 588.00p | 581.20p | 585.80p | 6196667 |
11/09/2023 | 588.00p | 590.40p | 580.60p | 584.20p | 1715599 |
08/09/2023 | 589.80p | 594.20p | 585.40p | 589.00p | 2335580 |
07/09/2023 | 582.00p | 589.48p | 579.80p | 588.20p | 2278305 |
06/09/2023 | 582.00p | 588.40p | 574.80p | 585.60p | 2074482 |
05/09/2023 | 586.60p | 589.60p | 582.00p | 585.80p | 2177828 |
04/09/2023 | 597.20p | 598.40p | 589.62p | 589.80p | 3604850 |
01/09/2023 | 602.60p | 603.80p | 595.80p | 595.80p | 1730802 |
31/08/2023 | 603.80p | 605.20p | 600.60p | 601.80p | 6689709 |
30/08/2023 | 595.60p | 604.20p | 592.60p | 603.00p | 1756376 |
29/08/2023 | 590.00p | 596.80p | 587.80p | 596.80p | 3133696 |
25/08/2023 | 585.60p | 590.00p | 584.33p | 587.40p | 3685696 |
24/08/2023 | 589.00p | 593.80p | 585.60p | 586.40p | 1719272 |
23/08/2023 | 579.20p | 585.80p | 576.14p | 585.00p | 3818549 |
22/08/2023 | 586.80p | 587.20p | 577.60p | 578.60p | 2344374 |
21/08/2023 | 587.20p | 589.80p | 582.80p | 583.80p | 3222973 |
18/08/2023 | 583.40p | 588.58p | 579.20p | 588.40p | 4838230 |
17/08/2023 | 593.00p | 595.00p | 585.39p | 586.20p | 2543936 |
16/08/2023 | 597.80p | 600.60p | 510.60p | 596.80p | 2251507 |
15/08/2023 | 610.80p | 611.20p | 598.80p | 600.40p | 3146739 |
14/08/2023 | 613.60p | 616.40p | 603.80p | 609.20p | 2015057 |
11/08/2023 | 617.00p | 621.00p | 611.00p | 611.00p | 2692306 |
10/08/2023 | 619.40p | 621.80p | 613.40p | 621.40p | 2175665 |
09/08/2023 | 609.20p | 617.20p | 608.82p | 616.20p | 3547648 |
08/08/2023 | 608.80p | 611.60p | 606.20p | 608.20p | 2122921 |
07/08/2023 | 608.00p | 609.00p | 597.40p | 607.20p | 2534651 |
04/08/2023 | 609.60p | 614.80p | 605.80p | 607.60p | 3916032 |
03/08/2023 | 612.80p | 618.80p | 609.40p | 611.80p | 2731234 |
02/08/2023 | 620.40p | 621.40p | 613.20p | 620.00p | 3151879 |
01/08/2023 | 632.80p | 632.80p | 622.80p | 629.20p | 2596348 |
31/07/2023 | 626.60p | 635.00p | 624.40p | 635.00p | 4033521 |
28/07/2023 | 635.40p | 637.60p | 621.20p | 631.20p | 2752756 |
27/07/2023 | 657.80p | 663.80p | 637.40p | 640.60p | 6246142 |
26/07/2023 | 640.60p | 643.80p | 636.00p | 638.80p | 3969124 |
25/07/2023 | 635.60p | 644.00p | 634.80p | 644.00p | 2964999 |
24/07/2023 | 638.20p | 641.60p | 636.40p | 640.20p | 1967846 |
21/07/2023 | 632.00p | 641.00p | 631.09p | 639.00p | 2855263 |
20/07/2023 | 630.00p | 634.60p | 627.80p | 630.60p | 2551605 |
19/07/2023 | 620.00p | 636.80p | 620.00p | 634.40p | 3697907 |
18/07/2023 | 621.80p | 622.40p | 615.00p | 616.20p | 2994690 |
17/07/2023 | 612.40p | 623.60p | 610.00p | 623.20p | 2743751 |
14/07/2023 | 605.20p | 615.40p | 603.78p | 613.60p | 1737628 |
13/07/2023 | 603.00p | 607.40p | 601.36p | 606.40p | 1749279 |
12/07/2023 | 592.80p | 602.40p | 586.20p | 602.40p | 4231955 |
*Close Price adjusted for both dividends and splits