Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 362.00p | 364.80p | 347.00p | 347.20p | 2591569 |
24/04/2024 | 374.40p | 381.60p | 366.10p | 367.20p | 1591525 |
23/04/2024 | 375.40p | 378.88p | 372.00p | 373.60p | 1078797 |
22/04/2024 | 371.00p | 375.40p | 368.20p | 372.40p | 1080286 |
19/04/2024 | 364.80p | 368.40p | 362.80p | 366.60p | 1156152 |
18/04/2024 | 371.20p | 378.60p | 366.60p | 369.00p | 1556762 |
17/04/2024 | 363.60p | 371.20p | 363.30p | 368.00p | 865384 |
16/04/2024 | 369.00p | 369.80p | 363.80p | 367.20p | 2543586 |
15/04/2024 | 376.20p | 379.60p | 373.40p | 375.00p | 992563 |
12/04/2024 | 378.40p | 381.00p | 374.40p | 375.00p | 1760973 |
11/04/2024 | 379.00p | 380.40p | 373.40p | 377.60p | 1726853 |
10/04/2024 | 380.00p | 381.20p | 370.40p | 375.00p | 1976227 |
09/04/2024 | 374.00p | 376.40p | 371.60p | 375.00p | 2002019 |
08/04/2024 | 368.80p | 376.00p | 367.80p | 375.00p | 1058009 |
05/04/2024 | 369.60p | 372.00p | 366.00p | 368.00p | 1611817 |
04/04/2024 | 375.20p | 378.60p | 375.20p | 378.00p | 1398785 |
03/04/2024 | 368.40p | 375.40p | 367.60p | 374.60p | 3931411 |
02/04/2024 | 375.60p | 381.00p | 370.60p | 370.60p | 1898077 |
28/03/2024 | 374.20p | 378.20p | 373.40p | 376.60p | 1760958 |
27/03/2024 | 374.60p | 376.30p | 372.50p | 372.50p | 1931881 |
26/03/2024 | 377.00p | 377.50p | 373.20p | 375.60p | 989293 |
25/03/2024 | 376.50p | 378.50p | 373.30p | 376.70p | 1851809 |
22/03/2024 | 379.70p | 380.80p | 376.50p | 377.30p | 783502 |
21/03/2024 | 370.30p | 379.60p | 369.08p | 378.80p | 2582581 |
20/03/2024 | 379.20p | 380.50p | 379.20p | 379.50p | 1287339 |
19/03/2024 | 379.20p | 382.80p | 378.60p | 380.50p | 1710194 |
18/03/2024 | 390.00p | 390.10p | 381.80p | 382.10p | 2207537 |
15/03/2024 | 385.70p | 392.90p | 384.70p | 390.20p | 7421724 |
14/03/2024 | 392.70p | 392.70p | 387.00p | 387.50p | 2573525 |
13/03/2024 | 392.60p | 393.90p | 390.60p | 392.00p | 2881192 |
12/03/2024 | 394.80p | 395.50p | 390.70p | 392.40p | 2922628 |
11/03/2024 | 387.00p | 393.00p | 386.40p | 390.00p | 3185862 |
08/03/2024 | 392.70p | 393.68p | 387.90p | 390.40p | 3434322 |
07/03/2024 | 392.40p | 397.50p | 389.60p | 393.20p | 3615174 |
06/03/2024 | 389.90p | 394.40p | 387.70p | 394.40p | 1926428 |
05/03/2024 | 384.90p | 390.00p | 384.40p | 390.00p | 3341447 |
04/03/2024 | 386.10p | 393.50p | 383.50p | 385.00p | 2741497 |
01/03/2024 | 404.50p | 405.60p | 390.00p | 393.70p | 2069390 |
29/02/2024 | 385.70p | 395.70p | 385.50p | 393.30p | 5584299 |
28/02/2024 | 388.90p | 390.80p | 381.80p | 384.90p | 1980740 |
27/02/2024 | 392.30p | 392.30p | 387.30p | 389.70p | 1634029 |
26/02/2024 | 398.10p | 398.70p | 388.20p | 388.20p | 2204094 |
23/02/2024 | 404.10p | 405.80p | 397.50p | 397.50p | 2107565 |
22/02/2024 | 405.00p | 407.70p | 402.00p | 402.90p | 1663127 |
21/02/2024 | 404.00p | 405.70p | 401.50p | 403.50p | 908386 |
20/02/2024 | 404.90p | 404.90p | 400.00p | 402.60p | 752059 |
19/02/2024 | 404.20p | 406.90p | 403.00p | 404.40p | 696282 |
16/02/2024 | 407.00p | 411.00p | 404.60p | 408.30p | 2128263 |
15/02/2024 | 403.70p | 405.50p | 399.50p | 403.80p | 753661 |
14/02/2024 | 395.80p | 400.10p | 395.70p | 398.50p | 1098563 |
13/02/2024 | 403.00p | 404.20p | 392.50p | 393.90p | 700685 |
12/02/2024 | 401.70p | 405.30p | 400.90p | 404.70p | 1624988 |
09/02/2024 | 399.50p | 402.00p | 396.70p | 399.80p | 3861078 |
08/02/2024 | 397.50p | 403.40p | 397.50p | 400.10p | 925286 |
07/02/2024 | 402.40p | 405.00p | 395.60p | 399.20p | 1463300 |
06/02/2024 | 403.80p | 406.70p | 399.50p | 402.50p | 1147566 |
05/02/2024 | 409.10p | 409.80p | 400.50p | 400.50p | 1098154 |
02/02/2024 | 405.40p | 409.90p | 402.60p | 405.00p | 1020113 |
01/02/2024 | 404.40p | 408.40p | 402.40p | 402.60p | 1183588 |
31/01/2024 | 407.80p | 409.10p | 404.20p | 406.20p | 2601513 |
30/01/2024 | 413.30p | 413.40p | 404.30p | 406.40p | 1665645 |
29/01/2024 | 409.00p | 412.30p | 405.30p | 409.20p | 1969658 |
26/01/2024 | 414.60p | 425.00p | 414.60p | 425.00p | 1423439 |
25/01/2024 | 417.00p | 418.90p | 413.50p | 417.00p | 1274773 |
24/01/2024 | 421.00p | 421.60p | 417.90p | 419.20p | 1487365 |
23/01/2024 | 421.00p | 422.60p | 414.90p | 417.80p | 5409510 |
22/01/2024 | 421.10p | 422.40p | 413.00p | 417.50p | 871958 |
19/01/2024 | 414.80p | 418.90p | 411.20p | 412.90p | 2092753 |
18/01/2024 | 409.40p | 413.30p | 406.20p | 412.30p | 1452679 |
17/01/2024 | 409.00p | 412.70p | 402.80p | 406.70p | 1402472 |
16/01/2024 | 414.30p | 417.70p | 413.00p | 416.10p | 884121 |
15/01/2024 | 416.90p | 421.10p | 416.10p | 419.20p | 912178 |
12/01/2024 | 421.50p | 425.20p | 420.40p | 422.50p | 787937 |
11/01/2024 | 431.00p | 431.00p | 419.30p | 420.00p | 1107074 |
10/01/2024 | 423.90p | 425.40p | 422.02p | 423.20p | 2017620 |
09/01/2024 | 431.00p | 431.00p | 422.40p | 423.30p | 882602 |
08/01/2024 | 423.90p | 428.10p | 421.10p | 427.60p | 1506233 |
05/01/2024 | 428.30p | 430.50p | 419.70p | 425.00p | 1250597 |
04/01/2024 | 422.00p | 431.70p | 422.00p | 431.70p | 1670814 |
03/01/2024 | 428.50p | 430.10p | 419.80p | 422.20p | 1060672 |
02/01/2024 | 430.30p | 431.10p | 424.90p | 428.10p | 1233243 |
29/12/2023 | 437.00p | 438.00p | 429.90p | 429.90p | 893334 |
28/12/2023 | 439.90p | 440.80p | 432.30p | 436.60p | 708070 |
27/12/2023 | 437.90p | 440.80p | 435.10p | 438.30p | 940565 |
22/12/2023 | 439.30p | 439.30p | 431.00p | 438.10p | 256833 |
21/12/2023 | 439.80p | 441.30p | 436.30p | 439.00p | 793553 |
20/12/2023 | 442.30p | 445.50p | 436.90p | 442.00p | 1020789 |
19/12/2023 | 436.00p | 439.70p | 432.00p | 435.10p | 2604702 |
18/12/2023 | 434.20p | 440.20p | 432.20p | 435.80p | 801848 |
15/12/2023 | 444.70p | 447.60p | 433.30p | 438.00p | 4040483 |
14/12/2023 | 432.40p | 445.80p | 429.46p | 443.30p | 2394102 |
13/12/2023 | 423.20p | 425.00p | 420.70p | 420.70p | 1301192 |
12/12/2023 | 425.80p | 425.80p | 418.40p | 421.20p | 1390848 |
11/12/2023 | 421.10p | 424.40p | 419.90p | 423.10p | 1159748 |
08/12/2023 | 417.10p | 423.60p | 415.20p | 421.40p | 2836466 |
07/12/2023 | 410.50p | 416.60p | 408.00p | 414.60p | 896877 |
06/12/2023 | 408.40p | 415.90p | 404.90p | 414.10p | 1353052 |
05/12/2023 | 397.70p | 406.00p | 397.00p | 404.60p | 1658313 |
04/12/2023 | 400.70p | 410.30p | 398.30p | 401.80p | 2083571 |
01/12/2023 | 406.50p | 408.00p | 402.10p | 406.40p | 1934228 |
30/11/2023 | 402.10p | 404.00p | 398.00p | 401.60p | 9930215 |
29/11/2023 | 400.80p | 403.50p | 398.60p | 401.00p | 1129161 |
28/11/2023 | 397.10p | 403.70p | 393.50p | 399.00p | 1254411 |
27/11/2023 | 400.60p | 402.00p | 396.10p | 397.40p | 1032541 |
24/11/2023 | 395.20p | 401.10p | 395.20p | 401.10p | 2091736 |
23/11/2023 | 401.60p | 402.70p | 396.60p | 399.30p | 2534635 |
22/11/2023 | 391.10p | 403.50p | 391.10p | 401.40p | 1061177 |
21/11/2023 | 406.90p | 409.50p | 399.50p | 399.60p | 1203236 |
20/11/2023 | 407.80p | 409.00p | 403.30p | 407.00p | 1160858 |
17/11/2023 | 403.20p | 408.00p | 400.00p | 407.10p | 1089748 |
16/11/2023 | 409.00p | 409.00p | 399.50p | 400.50p | 1541795 |
15/11/2023 | 405.50p | 412.40p | 402.80p | 405.50p | 1342164 |
14/11/2023 | 389.30p | 401.40p | 385.00p | 401.40p | 1133576 |
13/11/2023 | 390.20p | 394.50p | 386.50p | 389.10p | 1237154 |
10/11/2023 | 392.10p | 392.10p | 383.50p | 388.00p | 804360 |
09/11/2023 | 387.20p | 394.50p | 385.20p | 392.60p | 836737 |
08/11/2023 | 379.10p | 390.00p | 378.70p | 388.00p | 2354100 |
07/11/2023 | 383.90p | 387.40p | 383.70p | 384.50p | 1523330 |
06/11/2023 | 393.80p | 396.20p | 382.60p | 383.60p | 1533950 |
03/11/2023 | 384.70p | 395.20p | 384.70p | 393.10p | 1841505 |
02/11/2023 | 376.70p | 385.00p | 375.71p | 384.10p | 1396618 |
01/11/2023 | 370.50p | 374.80p | 366.40p | 372.90p | 1727311 |
31/10/2023 | 369.10p | 372.20p | 366.10p | 369.30p | 2391755 |
30/10/2023 | 364.50p | 369.40p | 363.60p | 365.40p | 914058 |
27/10/2023 | 363.10p | 366.00p | 360.10p | 362.00p | 1054779 |
26/10/2023 | 358.70p | 365.10p | 357.20p | 363.10p | 3507002 |
25/10/2023 | 363.40p | 364.80p | 357.90p | 361.40p | 1195013 |
24/10/2023 | 370.70p | 371.60p | 365.60p | 367.90p | 2020788 |
23/10/2023 | 370.60p | 372.90p | 363.30p | 371.00p | 914768 |
20/10/2023 | 372.20p | 374.00p | 364.65p | 366.30p | 2503125 |
19/10/2023 | 376.30p | 388.10p | 373.70p | 374.30p | 1670077 |
18/10/2023 | 393.70p | 396.10p | 384.10p | 384.30p | 1631554 |
17/10/2023 | 395.80p | 397.70p | 391.70p | 394.40p | 1792281 |
16/10/2023 | 393.80p | 398.20p | 390.30p | 396.60p | 1189741 |
13/10/2023 | 402.10p | 402.60p | 391.20p | 391.30p | 1499565 |
12/10/2023 | 393.60p | 409.40p | 393.60p | 403.20p | 1952548 |
11/10/2023 | 399.90p | 405.80p | 398.90p | 403.60p | 1103352 |
10/10/2023 | 392.90p | 402.40p | 391.80p | 402.00p | 3607914 |
09/10/2023 | 389.00p | 398.50p | 388.70p | 389.00p | 2856064 |
06/10/2023 | 401.30p | 403.40p | 388.10p | 397.40p | 2100436 |
05/10/2023 | 392.30p | 397.20p | 392.30p | 394.20p | 1034243 |
04/10/2023 | 391.30p | 400.70p | 391.30p | 394.70p | 840131 |
03/10/2023 | 396.30p | 399.10p | 393.80p | 395.90p | 1078209 |
02/10/2023 | 405.60p | 408.90p | 398.60p | 399.50p | 3775054 |
29/09/2023 | 408.10p | 413.30p | 406.90p | 407.20p | 1671818 |
28/09/2023 | 401.10p | 404.70p | 397.60p | 404.00p | 1516016 |
27/09/2023 | 409.40p | 409.40p | 400.00p | 402.60p | 1449470 |
26/09/2023 | 402.00p | 408.20p | 400.80p | 405.60p | 1272666 |
25/09/2023 | 408.50p | 409.80p | 401.90p | 405.50p | 3642455 |
22/09/2023 | 408.50p | 412.60p | 407.80p | 409.40p | 1439056 |
21/09/2023 | 414.90p | 415.40p | 408.60p | 410.90p | 1881108 |
20/09/2023 | 410.40p | 416.15p | 409.60p | 414.00p | 841826 |
19/09/2023 | 407.60p | 411.80p | 406.70p | 410.20p | 1298037 |
18/09/2023 | 415.00p | 416.80p | 406.20p | 406.60p | 888745 |
15/09/2023 | 416.30p | 418.60p | 411.40p | 414.60p | 7509941 |
14/09/2023 | 404.70p | 414.30p | 404.70p | 413.80p | 993937 |
13/09/2023 | 404.70p | 409.00p | 401.60p | 407.20p | 1340660 |
12/09/2023 | 408.70p | 409.90p | 404.30p | 404.80p | 1243442 |
11/09/2023 | 401.60p | 408.00p | 401.60p | 406.10p | 748194 |
08/09/2023 | 403.80p | 405.30p | 399.65p | 403.30p | 869083 |
07/09/2023 | 400.10p | 406.60p | 399.80p | 403.90p | 1050246 |
06/09/2023 | 404.20p | 408.70p | 404.00p | 406.90p | 1772203 |
05/09/2023 | 404.10p | 411.80p | 404.10p | 411.30p | 1189340 |
04/09/2023 | 416.50p | 416.90p | 409.20p | 411.90p | 1053011 |
01/09/2023 | 408.70p | 414.70p | 408.60p | 412.40p | 1231447 |
31/08/2023 | 411.80p | 419.50p | 411.80p | 411.80p | 6031048 |
30/08/2023 | 416.20p | 420.10p | 414.50p | 416.20p | 963853 |
29/08/2023 | 406.50p | 418.20p | 406.30p | 416.70p | 2105148 |
25/08/2023 | 404.80p | 406.90p | 401.80p | 402.40p | 685167 |
24/08/2023 | 411.00p | 413.30p | 405.90p | 405.90p | 713655 |
23/08/2023 | 403.70p | 408.20p | 402.10p | 406.40p | 1677695 |
22/08/2023 | 406.10p | 407.50p | 401.50p | 401.90p | 748439 |
21/08/2023 | 404.30p | 407.90p | 401.20p | 402.10p | 797803 |
18/08/2023 | 409.10p | 409.10p | 399.40p | 404.80p | 1628701 |
17/08/2023 | 412.30p | 419.80p | 405.50p | 408.20p | 896552 |
16/08/2023 | 422.70p | 425.00p | 419.60p | 419.80p | 736664 |
15/08/2023 | 436.30p | 436.30p | 422.00p | 423.80p | 1210859 |
14/08/2023 | 436.00p | 436.70p | 433.50p | 435.00p | 1510725 |
11/08/2023 | 440.50p | 443.30p | 433.80p | 434.50p | 695018 |
10/08/2023 | 440.60p | 444.70p | 439.30p | 443.60p | 823224 |
09/08/2023 | 439.10p | 440.30p | 436.00p | 437.00p | 1319547 |
08/08/2023 | 442.00p | 444.10p | 433.70p | 434.70p | 877043 |
07/08/2023 | 435.90p | 443.60p | 435.90p | 443.30p | 956096 |
04/08/2023 | 431.00p | 443.30p | 431.00p | 442.30p | 870628 |
03/08/2023 | 436.00p | 442.50p | 434.80p | 438.90p | 1384062 |
02/08/2023 | 446.00p | 446.20p | 436.40p | 439.50p | 1728277 |
01/08/2023 | 462.20p | 462.20p | 452.10p | 452.10p | 857981 |
31/07/2023 | 460.20p | 464.20p | 457.80p | 459.30p | 2852798 |
28/07/2023 | 465.50p | 465.50p | 459.50p | 462.60p | 1249972 |
27/07/2023 | 469.70p | 469.70p | 458.80p | 463.70p | 3391283 |
26/07/2023 | 456.90p | 460.00p | 454.90p | 460.00p | 784757 |
25/07/2023 | 455.70p | 460.80p | 454.10p | 458.00p | 948167 |
24/07/2023 | 459.50p | 463.30p | 458.20p | 458.50p | 1514786 |
21/07/2023 | 465.10p | 465.90p | 460.30p | 461.80p | 868217 |
20/07/2023 | 460.80p | 470.00p | 460.80p | 464.60p | 859851 |
19/07/2023 | 448.90p | 461.50p | 447.90p | 461.50p | 9023880 |
18/07/2023 | 438.20p | 443.70p | 435.40p | 443.70p | 1255479 |
17/07/2023 | 438.50p | 439.50p | 435.70p | 437.40p | 1154407 |
14/07/2023 | 440.10p | 443.40p | 438.00p | 439.70p | 1018606 |
13/07/2023 | 442.20p | 442.70p | 435.30p | 441.40p | 1401339 |
*Close Price adjusted for both dividends and splits