Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 652.50p | 662.50p | 637.50p | 653.00p | 820377 |
27/03/2024 | 652.00p | 655.00p | 634.27p | 646.50p | 1177633 |
26/03/2024 | 608.50p | 652.50p | 606.50p | 640.50p | 915862 |
25/03/2024 | 574.50p | 610.00p | 567.36p | 608.50p | 807247 |
22/03/2024 | 584.00p | 597.50p | 581.63p | 591.00p | 332775 |
21/03/2024 | 586.50p | 596.00p | 582.00p | 584.00p | 540210 |
20/03/2024 | 555.50p | 560.50p | 555.50p | 573.00p | 482279 |
19/03/2024 | 555.50p | 599.50p | 550.50p | 560.50p | 404485 |
18/03/2024 | 566.50p | 579.00p | 560.00p | 561.00p | 436924 |
15/03/2024 | 576.50p | 588.00p | 564.00p | 567.00p | 1270073 |
14/03/2024 | 572.00p | 578.50p | 563.00p | 567.50p | 429871 |
13/03/2024 | 587.00p | 587.00p | 569.00p | 570.00p | 868727 |
12/03/2024 | 572.50p | 582.00p | 554.24p | 576.50p | 650068 |
11/03/2024 | 562.50p | 573.00p | 541.50p | 571.00p | 374376 |
08/03/2024 | 583.50p | 585.50p | 562.00p | 570.50p | 382862 |
07/03/2024 | 564.00p | 590.00p | 564.00p | 577.50p | 552980 |
06/03/2024 | 542.00p | 571.00p | 534.47p | 569.00p | 729345 |
05/03/2024 | 530.00p | 537.00p | 514.00p | 522.00p | 581009 |
04/03/2024 | 551.00p | 552.50p | 534.00p | 536.00p | 431122 |
01/03/2024 | 547.50p | 577.50p | 544.00p | 550.50p | 396840 |
29/02/2024 | 559.00p | 562.50p | 541.01p | 551.50p | 789866 |
28/02/2024 | 563.50p | 588.50p | 555.50p | 558.50p | 358308 |
27/02/2024 | 564.00p | 570.50p | 558.00p | 568.00p | 347139 |
26/02/2024 | 560.00p | 566.00p | 551.42p | 560.50p | 340727 |
23/02/2024 | 600.00p | 600.00p | 561.00p | 564.00p | 1317998 |
22/02/2024 | 573.50p | 598.50p | 554.00p | 587.50p | 695423 |
21/02/2024 | 554.50p | 572.50p | 553.50p | 566.50p | 330603 |
20/02/2024 | 550.50p | 569.00p | 547.50p | 555.50p | 475846 |
19/02/2024 | 528.50p | 560.00p | 528.50p | 551.00p | 687901 |
16/02/2024 | 550.00p | 558.00p | 520.00p | 556.00p | 690558 |
15/02/2024 | 548.50p | 570.62p | 534.00p | 534.50p | 725260 |
14/02/2024 | 580.50p | 593.50p | 540.50p | 542.00p | 1181255 |
13/02/2024 | 619.00p | 627.01p | 536.50p | 578.50p | 2546360 |
12/02/2024 | 551.50p | 584.50p | 550.35p | 579.50p | 705760 |
09/02/2024 | 545.00p | 573.00p | 531.00p | 548.50p | 1110829 |
08/02/2024 | 539.00p | 560.00p | 539.00p | 545.00p | 447218 |
07/02/2024 | 539.00p | 544.00p | 533.00p | 537.00p | 415050 |
06/02/2024 | 526.00p | 557.00p | 519.00p | 543.50p | 534847 |
05/02/2024 | 527.00p | 541.00p | 518.94p | 525.50p | 445730 |
02/02/2024 | 532.00p | 542.50p | 524.50p | 524.50p | 397050 |
01/02/2024 | 546.00p | 551.00p | 525.00p | 526.00p | 571224 |
31/01/2024 | 557.50p | 564.50p | 542.00p | 549.00p | 532654 |
30/01/2024 | 554.00p | 573.00p | 549.00p | 553.00p | 491296 |
29/01/2024 | 562.00p | 568.00p | 550.00p | 555.00p | 475325 |
26/01/2024 | 554.50p | 577.50p | 554.50p | 568.50p | 603656 |
25/01/2024 | 552.00p | 573.00p | 552.00p | 569.50p | 508390 |
24/01/2024 | 558.00p | 560.41p | 546.49p | 559.00p | 436943 |
23/01/2024 | 552.00p | 555.00p | 540.30p | 544.00p | 421156 |
22/01/2024 | 549.00p | 554.00p | 545.00p | 548.00p | 408285 |
19/01/2024 | 551.50p | 562.00p | 536.50p | 544.00p | 607554 |
18/01/2024 | 528.00p | 557.00p | 520.00p | 546.00p | 1102315 |
17/01/2024 | 520.00p | 531.50p | 514.50p | 524.00p | 735964 |
16/01/2024 | 545.00p | 551.50p | 521.08p | 529.50p | 716604 |
15/01/2024 | 556.00p | 556.50p | 540.00p | 551.50p | 560639 |
12/01/2024 | 570.50p | 577.50p | 552.50p | 554.00p | 886947 |
11/01/2024 | 583.00p | 592.00p | 573.00p | 573.00p | 761919 |
10/01/2024 | 584.00p | 588.50p | 576.50p | 582.50p | 586951 |
09/01/2024 | 590.50p | 595.50p | 583.83p | 586.50p | 520071 |
08/01/2024 | 601.00p | 601.00p | 572.01p | 592.00p | 1080107 |
05/01/2024 | 595.50p | 600.50p | 569.00p | 587.50p | 1720466 |
04/01/2024 | 601.50p | 637.00p | 598.51p | 603.50p | 807751 |
03/01/2024 | 615.00p | 626.50p | 604.00p | 607.50p | 734822 |
02/01/2024 | 627.00p | 630.00p | 613.13p | 623.50p | 663549 |
29/12/2023 | 623.50p | 629.50p | 612.50p | 613.00p | 172435 |
28/12/2023 | 623.50p | 627.50p | 593.50p | 620.50p | 461137 |
27/12/2023 | 610.00p | 622.00p | 609.00p | 618.00p | 497192 |
22/12/2023 | 615.00p | 631.00p | 604.50p | 616.50p | 411752 |
21/12/2023 | 604.00p | 632.00p | 604.00p | 620.00p | 820762 |
20/12/2023 | 614.50p | 621.50p | 602.50p | 618.00p | 909801 |
19/12/2023 | 592.00p | 619.00p | 592.00p | 610.50p | 739507 |
18/12/2023 | 606.50p | 621.00p | 586.00p | 607.50p | 685240 |
15/12/2023 | 616.00p | 626.00p | 596.00p | 610.50p | 1915815 |
14/12/2023 | 620.00p | 634.00p | 607.50p | 621.00p | 1539476 |
13/12/2023 | 613.50p | 627.50p | 596.00p | 602.50p | 1104816 |
12/12/2023 | 600.00p | 628.50p | 597.50p | 622.50p | 1267204 |
11/12/2023 | 619.00p | 652.00p | 604.00p | 606.00p | 1165394 |
08/12/2023 | 611.00p | 628.00p | 606.00p | 624.50p | 976625 |
07/12/2023 | 585.50p | 616.50p | 580.50p | 609.50p | 2055244 |
06/12/2023 | 536.50p | 588.50p | 508.50p | 588.00p | 2793496 |
05/12/2023 | 494.60p | 512.50p | 491.16p | 512.00p | 1136112 |
04/12/2023 | 484.20p | 507.50p | 481.20p | 500.50p | 444552 |
01/12/2023 | 478.00p | 493.60p | 476.00p | 487.60p | 630242 |
30/11/2023 | 494.20p | 495.60p | 479.20p | 481.20p | 1093680 |
29/11/2023 | 481.40p | 499.60p | 476.20p | 491.60p | 465780 |
28/11/2023 | 481.40p | 499.20p | 473.20p | 489.20p | 617546 |
27/11/2023 | 486.00p | 499.60p | 482.60p | 488.00p | 471076 |
24/11/2023 | 500.00p | 525.00p | 490.00p | 491.40p | 457951 |
23/11/2023 | 494.20p | 519.50p | 481.60p | 492.40p | 602099 |
22/11/2023 | 496.60p | 510.50p | 486.40p | 501.00p | 843134 |
21/11/2023 | 505.50p | 520.50p | 499.40p | 502.50p | 1038999 |
20/11/2023 | 500.00p | 525.00p | 490.40p | 511.00p | 577478 |
17/11/2023 | 486.00p | 499.60p | 451.40p | 499.60p | 792977 |
16/11/2023 | 481.40p | 495.60p | 460.40p | 484.60p | 532004 |
15/11/2023 | 468.40p | 495.80p | 468.40p | 488.80p | 1040252 |
14/11/2023 | 451.60p | 470.20p | 430.20p | 470.20p | 1690966 |
13/11/2023 | 442.40p | 477.00p | 442.40p | 451.00p | 407554 |
10/11/2023 | 443.40p | 465.60p | 435.00p | 444.00p | 565356 |
09/11/2023 | 456.40p | 460.00p | 435.80p | 455.40p | 454843 |
08/11/2023 | 450.00p | 477.00p | 441.60p | 451.60p | 431668 |
07/11/2023 | 442.00p | 466.40p | 432.20p | 447.00p | 543765 |
06/11/2023 | 463.00p | 466.40p | 443.00p | 443.00p | 640116 |
03/11/2023 | 439.60p | 458.20p | 426.40p | 446.40p | 877687 |
02/11/2023 | 424.60p | 440.40p | 405.80p | 431.60p | 883908 |
01/11/2023 | 419.20p | 434.20p | 401.20p | 413.20p | 504077 |
31/10/2023 | 418.60p | 433.00p | 407.80p | 414.40p | 652314 |
30/10/2023 | 406.80p | 423.80p | 400.60p | 419.00p | 1019615 |
27/10/2023 | 408.80p | 424.80p | 402.80p | 411.40p | 514800 |
26/10/2023 | 403.40p | 412.40p | 375.00p | 404.80p | 849550 |
25/10/2023 | 417.40p | 420.80p | 398.00p | 401.00p | 761149 |
24/10/2023 | 398.80p | 424.60p | 398.80p | 419.60p | 692880 |
23/10/2023 | 406.40p | 415.40p | 379.40p | 403.60p | 1325915 |
20/10/2023 | 415.20p | 431.20p | 411.20p | 411.20p | 1043971 |
19/10/2023 | 414.00p | 427.40p | 412.20p | 423.80p | 1145994 |
18/10/2023 | 445.20p | 451.60p | 424.00p | 424.00p | 1228916 |
17/10/2023 | 425.60p | 450.80p | 421.20p | 448.00p | 3993565 |
16/10/2023 | 417.60p | 432.80p | 400.60p | 430.80p | 736078 |
13/10/2023 | 432.60p | 443.00p | 413.40p | 415.00p | 1568989 |
12/10/2023 | 430.40p | 442.20p | 422.20p | 423.80p | 1155356 |
11/10/2023 | 441.20p | 444.00p | 417.60p | 433.40p | 617731 |
10/10/2023 | 411.00p | 438.00p | 411.00p | 437.00p | 2280385 |
09/10/2023 | 441.40p | 441.40p | 407.40p | 409.80p | 1396788 |
06/10/2023 | 441.40p | 447.60p | 426.60p | 435.60p | 1021905 |
05/10/2023 | 426.00p | 464.00p | 426.00p | 436.00p | 870035 |
04/10/2023 | 426.00p | 436.40p | 418.00p | 430.40p | 3853487 |
03/10/2023 | 441.40p | 448.43p | 429.00p | 429.00p | 1398274 |
02/10/2023 | 457.40p | 462.00p | 438.60p | 448.20p | 625250 |
29/09/2023 | 456.60p | 466.40p | 440.20p | 451.20p | 981578 |
28/09/2023 | 445.00p | 459.20p | 440.20p | 454.80p | 497165 |
27/09/2023 | 432.40p | 454.60p | 424.80p | 449.20p | 978272 |
26/09/2023 | 450.00p | 452.80p | 426.00p | 436.80p | 1861608 |
25/09/2023 | 474.00p | 498.80p | 451.80p | 452.40p | 1577123 |
22/09/2023 | 495.60p | 495.80p | 479.00p | 482.20p | 1059235 |
21/09/2023 | 495.00p | 499.40p | 486.60p | 493.20p | 957618 |
20/09/2023 | 480.20p | 499.53p | 480.20p | 499.20p | 1333741 |
19/09/2023 | 475.20p | 498.40p | 472.77p | 479.80p | 2025489 |
18/09/2023 | 480.80p | 486.80p | 466.00p | 467.00p | 868041 |
15/09/2023 | 488.40p | 491.00p | 478.40p | 482.00p | 1516983 |
14/09/2023 | 476.80p | 496.60p | 460.00p | 481.40p | 1223537 |
13/09/2023 | 479.80p | 492.20p | 472.40p | 476.40p | 818382 |
12/09/2023 | 478.00p | 487.60p | 471.80p | 484.60p | 789368 |
11/09/2023 | 477.60p | 486.00p | 458.00p | 476.60p | 937805 |
08/09/2023 | 472.60p | 474.40p | 452.60p | 464.80p | 681165 |
07/09/2023 | 456.20p | 490.00p | 452.28p | 463.60p | 1018275 |
06/09/2023 | 457.20p | 478.80p | 450.78p | 458.80p | 742011 |
05/09/2023 | 480.00p | 483.43p | 455.80p | 459.40p | 711189 |
04/09/2023 | 452.00p | 476.16p | 452.00p | 464.80p | 877645 |
01/09/2023 | 471.60p | 471.94p | 448.80p | 453.40p | 1350682 |
31/08/2023 | 470.60p | 481.40p | 470.40p | 470.40p | 695342 |
30/08/2023 | 475.00p | 489.80p | 472.25p | 475.00p | 619369 |
29/08/2023 | 476.40p | 483.00p | 470.60p | 479.40p | 810861 |
25/08/2023 | 475.00p | 506.50p | 465.00p | 469.60p | 1126233 |
24/08/2023 | 516.50p | 519.00p | 483.20p | 483.20p | 1600455 |
23/08/2023 | 532.50p | 532.50p | 499.20p | 511.50p | 987419 |
22/08/2023 | 535.50p | 536.00p | 508.62p | 520.00p | 771456 |
21/08/2023 | 518.50p | 538.50p | 518.00p | 526.00p | 710526 |
18/08/2023 | 532.50p | 532.50p | 512.91p | 520.00p | 1034354 |
17/08/2023 | 543.00p | 549.50p | 529.00p | 533.50p | 628989 |
16/08/2023 | 560.50p | 598.00p | 549.00p | 550.00p | 606006 |
15/08/2023 | 574.00p | 583.00p | 557.62p | 560.00p | 583487 |
14/08/2023 | 565.00p | 581.50p | 565.00p | 580.00p | 652397 |
11/08/2023 | 570.00p | 585.00p | 562.00p | 571.00p | 671111 |
10/08/2023 | 563.00p | 578.50p | 557.00p | 572.00p | 1225584 |
09/08/2023 | 592.00p | 624.50p | 552.00p | 562.00p | 2301693 |
08/08/2023 | 583.00p | 594.50p | 572.00p | 581.50p | 1136649 |
07/08/2023 | 604.00p | 612.50p | 579.00p | 593.00p | 703686 |
04/08/2023 | 592.00p | 605.50p | 576.00p | 602.00p | 674768 |
03/08/2023 | 596.50p | 622.00p | 568.50p | 578.00p | 1015236 |
02/08/2023 | 607.50p | 615.00p | 588.50p | 601.00p | 1139276 |
01/08/2023 | 640.00p | 642.50p | 613.00p | 619.00p | 679015 |
31/07/2023 | 605.00p | 633.00p | 581.00p | 630.00p | 1030409 |
28/07/2023 | 598.50p | 602.00p | 587.00p | 601.00p | 790414 |
27/07/2023 | 589.00p | 609.50p | 581.00p | 597.50p | 759292 |
26/07/2023 | 585.00p | 592.66p | 580.66p | 589.50p | 498009 |
25/07/2023 | 585.00p | 595.50p | 580.00p | 585.00p | 442964 |
24/07/2023 | 603.50p | 605.50p | 584.00p | 587.50p | 1059692 |
21/07/2023 | 600.00p | 630.50p | 600.00p | 609.00p | 442009 |
20/07/2023 | 615.50p | 628.50p | 596.90p | 611.00p | 458069 |
19/07/2023 | 602.50p | 619.50p | 594.25p | 614.00p | 1140331 |
18/07/2023 | 565.50p | 591.50p | 565.50p | 588.50p | 604762 |
17/07/2023 | 585.00p | 590.00p | 575.00p | 579.50p | 587711 |
14/07/2023 | 610.00p | 610.00p | 585.00p | 585.00p | 855260 |
13/07/2023 | 598.00p | 607.50p | 574.50p | 596.50p | 879892 |
12/07/2023 | 587.50p | 596.50p | 573.50p | 596.00p | 787006 |
11/07/2023 | 596.00p | 598.50p | 576.00p | 587.50p | 636480 |
10/07/2023 | 565.00p | 588.50p | 564.62p | 584.50p | 704439 |
07/07/2023 | 561.00p | 570.50p | 544.30p | 568.50p | 807297 |
06/07/2023 | 583.50p | 593.00p | 553.50p | 561.00p | 1538621 |
05/07/2023 | 597.50p | 603.25p | 587.50p | 598.50p | 919858 |
04/07/2023 | 580.50p | 610.00p | 577.20p | 603.50p | 1591338 |
03/07/2023 | 574.50p | 585.00p | 556.51p | 585.00p | 1004696 |
30/06/2023 | 568.50p | 585.50p | 551.00p | 557.50p | 912515 |
29/06/2023 | 560.50p | 573.50p | 560.50p | 564.50p | 929419 |
28/06/2023 | 552.50p | 565.00p | 538.50p | 562.00p | 636945 |
27/06/2023 | 548.50p | 567.00p | 522.22p | 537.50p | 1150764 |
26/06/2023 | 565.00p | 565.00p | 540.50p | 542.00p | 908475 |
23/06/2023 | 567.50p | 572.50p | 541.50p | 545.00p | 1057752 |
22/06/2023 | 573.50p | 583.50p | 570.00p | 573.00p | 963548 |
21/06/2023 | 595.00p | 595.00p | 567.00p | 581.00p | 894986 |
20/06/2023 | 588.50p | 591.90p | 573.81p | 577.00p | 631565 |
19/06/2023 | 595.00p | 595.38p | 578.41p | 590.00p | 980714 |
*Close Price adjusted for both dividends and splits