Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2024 | 858.20p | 864.40p | 856.20p | 862.80p | 2756585 |
03/09/2024 | 878.00p | 880.20p | 865.00p | 869.00p | 3119441 |
30/08/2024 | 849.60p | 854.80p | 845.40p | 851.00p | 3857172 |
29/08/2024 | 842.20p | 850.40p | 839.20p | 849.00p | 5378707 |
28/08/2024 | 846.40p | 850.80p | 842.20p | 845.60p | 1418866 |
27/08/2024 | 842.80p | 849.40p | 841.00p | 843.20p | 1122818 |
23/08/2024 | 840.00p | 845.40p | 836.80p | 844.00p | 1165273 |
22/08/2024 | 830.40p | 840.00p | 830.40p | 840.00p | 1612602 |
21/08/2024 | 824.00p | 831.40p | 822.40p | 831.40p | 3843831 |
20/08/2024 | 829.60p | 834.80p | 821.20p | 821.20p | 687119 |
19/08/2024 | 823.60p | 833.20p | 823.00p | 828.80p | 1537617 |
16/08/2024 | 815.40p | 832.40p | 814.80p | 825.80p | 1646577 |
15/08/2024 | 809.00p | 816.20p | 804.00p | 813.00p | 3363276 |
14/08/2024 | 804.00p | 810.60p | 801.60p | 810.60p | 980652 |
13/08/2024 | 799.40p | 801.60p | 790.20p | 798.20p | 790932 |
12/08/2024 | 796.20p | 798.40p | 790.80p | 797.80p | 12808236 |
09/08/2024 | 792.00p | 795.80p | 789.80p | 791.40p | 1548089 |
08/08/2024 | 785.40p | 794.40p | 774.55p | 794.40p | 972667 |
07/08/2024 | 794.80p | 796.80p | 785.40p | 789.40p | 2197732 |
06/08/2024 | 793.40p | 793.40p | 779.60p | 788.20p | 2733716 |
05/08/2024 | 776.00p | 789.60p | 765.60p | 789.60p | 2741745 |
02/08/2024 | 800.60p | 804.00p | 784.60p | 791.60p | 1843768 |
01/08/2024 | 816.80p | 821.00p | 810.60p | 810.80p | 820839 |
31/07/2024 | 815.40p | 820.40p | 813.80p | 815.60p | 1560124 |
30/07/2024 | 799.00p | 814.20p | 798.00p | 811.20p | 1383587 |
29/07/2024 | 799.00p | 807.00p | 794.60p | 800.40p | 1202508 |
26/07/2024 | 789.60p | 798.60p | 787.40p | 794.20p | 1156515 |
25/07/2024 | 798.40p | 804.60p | 793.40p | 794.00p | 1162570 |
24/07/2024 | 800.00p | 806.60p | 794.18p | 806.60p | 1623959 |
23/07/2024 | 800.60p | 806.40p | 795.40p | 803.60p | 1027069 |
22/07/2024 | 804.60p | 810.60p | 797.00p | 803.20p | 1830212 |
19/07/2024 | 800.40p | 805.80p | 796.80p | 802.20p | 1602880 |
18/07/2024 | 815.60p | 821.80p | 800.20p | 801.60p | 1631836 |
17/07/2024 | 820.00p | 821.40p | 812.60p | 814.20p | 2317042 |
16/07/2024 | 821.20p | 825.20p | 818.00p | 822.60p | 1895933 |
15/07/2024 | 818.20p | 827.60p | 817.00p | 825.60p | 6318358 |
12/07/2024 | 816.60p | 826.60p | 813.60p | 822.20p | 1826734 |
11/07/2024 | 814.80p | 817.00p | 809.40p | 814.20p | 2149784 |
10/07/2024 | 811.40p | 814.40p | 806.00p | 811.80p | 11126783 |
09/07/2024 | 806.00p | 809.40p | 801.40p | 807.40p | 7748875 |
08/07/2024 | 808.00p | 816.40p | 802.60p | 805.60p | 1431554 |
05/07/2024 | 804.00p | 816.80p | 795.40p | 810.80p | 4978262 |
04/07/2024 | 803.00p | 808.20p | 797.80p | 800.40p | 1394235 |
03/07/2024 | 811.40p | 814.40p | 801.60p | 802.40p | 15238213 |
02/07/2024 | 796.20p | 804.00p | 794.40p | 802.80p | 2722906 |
01/07/2024 | 803.40p | 809.40p | 796.80p | 796.80p | 1678408 |
28/06/2024 | 812.00p | 813.00p | 799.60p | 801.20p | 1910187 |
27/06/2024 | 807.80p | 814.60p | 807.60p | 811.60p | 1785686 |
26/06/2024 | 801.00p | 802.80p | 791.80p | 802.80p | 9418258 |
25/06/2024 | 799.80p | 809.60p | 794.80p | 796.60p | 3005452 |
24/06/2024 | 814.00p | 816.20p | 804.60p | 804.60p | 3699240 |
21/06/2024 | 818.80p | 822.20p | 811.40p | 812.00p | 4034417 |
20/06/2024 | 811.00p | 824.20p | 810.20p | 820.00p | 1550089 |
19/06/2024 | 812.40p | 817.20p | 810.20p | 813.60p | 1350797 |
18/06/2024 | 814.60p | 820.80p | 812.40p | 814.80p | 2336364 |
17/06/2024 | 822.40p | 823.40p | 811.00p | 811.00p | 2767315 |
14/06/2024 | 825.40p | 827.60p | 814.20p | 819.00p | 2211772 |
13/06/2024 | 827.40p | 833.00p | 817.60p | 825.40p | 6508037 |
12/06/2024 | 816.60p | 827.20p | 806.00p | 827.20p | 19065630 |
11/06/2024 | 829.60p | 834.20p | 814.20p | 814.20p | 8465341 |
10/06/2024 | 821.60p | 823.60p | 814.80p | 823.60p | 1648159 |
07/06/2024 | 829.20p | 831.80p | 819.00p | 819.00p | 6678014 |
06/06/2024 | 827.40p | 835.00p | 820.40p | 829.60p | 5374424 |
05/06/2024 | 829.20p | 830.40p | 811.60p | 822.20p | 2714859 |
04/06/2024 | 826.80p | 834.40p | 820.80p | 825.80p | 3148733 |
03/06/2024 | 830.00p | 833.80p | 816.32p | 827.40p | 6407874 |
31/05/2024 | 829.40p | 832.80p | 802.80p | 816.20p | 13492495 |
30/05/2024 | 741.00p | 849.00p | 741.00p | 825.00p | 5659473 |
29/05/2024 | 729.60p | 735.20p | 725.60p | 730.60p | 2003761 |
28/05/2024 | 749.60p | 753.80p | 732.20p | 732.20p | 1359163 |
24/05/2024 | 741.60p | 747.80p | 741.60p | 747.80p | 10676 |
23/05/2024 | 741.60p | 753.80p | 739.40p | 749.60p | 1578836 |
22/05/2024 | 726.00p | 744.40p | 720.80p | 741.40p | 4812621 |
21/05/2024 | 724.60p | 728.60p | 720.00p | 726.60p | 1893616 |
20/05/2024 | 729.40p | 732.40p | 725.00p | 727.60p | 1759811 |
17/05/2024 | 734.20p | 738.60p | 715.00p | 730.00p | 2742542 |
16/05/2024 | 756.00p | 760.20p | 752.40p | 755.00p | 5357026 |
15/05/2024 | 757.40p | 764.00p | 751.80p | 755.80p | 1728855 |
14/05/2024 | 744.00p | 757.57p | 740.20p | 755.80p | 1346543 |
13/05/2024 | 748.20p | 753.00p | 744.40p | 745.40p | 1109148 |
10/05/2024 | 749.20p | 750.80p | 737.80p | 748.20p | 1354716 |
09/05/2024 | 742.00p | 751.40p | 742.00p | 748.20p | 1275351 |
08/05/2024 | 735.80p | 748.80p | 733.80p | 743.40p | 1727778 |
07/05/2024 | 731.00p | 737.80p | 730.60p | 735.80p | 2317391 |
03/05/2024 | 719.40p | 731.40p | 718.20p | 723.00p | 1246628 |
02/05/2024 | 701.40p | 715.60p | 701.40p | 715.60p | 1836855 |
01/05/2024 | 694.40p | 702.20p | 692.80p | 702.20p | 3189256 |
30/04/2024 | 696.60p | 705.60p | 696.60p | 698.40p | 2290599 |
29/04/2024 | 697.40p | 702.00p | 692.00p | 696.60p | 1604690 |
26/04/2024 | 693.40p | 698.20p | 689.80p | 695.40p | 1116375 |
25/04/2024 | 690.20p | 692.80p | 683.80p | 688.60p | 1702389 |
24/04/2024 | 695.80p | 698.20p | 691.60p | 693.20p | 1255381 |
23/04/2024 | 684.80p | 695.20p | 684.60p | 695.00p | 1268708 |
22/04/2024 | 674.80p | 685.00p | 674.25p | 679.80p | 2254900 |
19/04/2024 | 673.40p | 676.80p | 667.00p | 668.60p | 1453107 |
18/04/2024 | 677.00p | 678.80p | 672.40p | 676.60p | 1717169 |
17/04/2024 | 671.00p | 679.00p | 670.20p | 675.00p | 1352598 |
16/04/2024 | 677.80p | 679.20p | 666.00p | 676.20p | 1833440 |
15/04/2024 | 688.80p | 701.40p | 684.60p | 693.20p | 2093959 |
12/04/2024 | 702.00p | 704.20p | 685.40p | 687.40p | 1861832 |
11/04/2024 | 689.20p | 692.60p | 684.40p | 691.80p | 2747530 |
10/04/2024 | 693.40p | 696.20p | 679.20p | 689.40p | 1001078 |
09/04/2024 | 689.00p | 692.00p | 684.00p | 689.60p | 1779769 |
08/04/2024 | 696.80p | 696.80p | 688.80p | 693.20p | 1383344 |
05/04/2024 | 690.80p | 697.40p | 687.60p | 697.40p | 1507892 |
04/04/2024 | 702.20p | 708.20p | 695.60p | 700.80p | 2019155 |
03/04/2024 | 691.80p | 702.80p | 691.80p | 701.20p | 1878469 |
02/04/2024 | 701.80p | 714.30p | 689.92p | 692.40p | 2038939 |
28/03/2024 | 702.60p | 705.00p | 694.40p | 700.20p | 1737708 |
27/03/2024 | 700.00p | 705.20p | 695.60p | 700.00p | 1980473 |
26/03/2024 | 739.60p | 743.40p | 701.20p | 705.60p | 2434266 |
25/03/2024 | 762.00p | 762.00p | 740.00p | 742.20p | 1367341 |
22/03/2024 | 763.40p | 768.40p | 760.40p | 762.40p | 1311822 |
21/03/2024 | 751.00p | 763.60p | 746.60p | 763.20p | 1229782 |
20/03/2024 | 753.20p | 753.20p | 747.40p | 742.00p | 1892554 |
19/03/2024 | 753.20p | 755.80p | 746.20p | 747.40p | 2067849 |
18/03/2024 | 754.40p | 759.20p | 752.80p | 755.00p | 1546832 |
15/03/2024 | 750.20p | 758.40p | 750.00p | 755.00p | 6421135 |
14/03/2024 | 749.00p | 754.60p | 744.60p | 753.00p | 1586531 |
13/03/2024 | 755.60p | 756.40p | 746.20p | 748.60p | 4184987 |
12/03/2024 | 755.20p | 757.00p | 748.40p | 755.20p | 1344134 |
11/03/2024 | 734.80p | 748.00p | 732.80p | 748.00p | 2362178 |
08/03/2024 | 736.80p | 741.00p | 730.20p | 741.00p | 1858458 |
07/03/2024 | 729.40p | 741.00p | 723.76p | 733.80p | 7265794 |
06/03/2024 | 733.00p | 738.60p | 730.80p | 731.00p | 1456146 |
05/03/2024 | 732.60p | 742.80p | 729.40p | 732.00p | 955051 |
04/03/2024 | 742.80p | 742.80p | 734.00p | 736.80p | 1454766 |
01/03/2024 | 746.40p | 748.20p | 733.60p | 747.40p | 1336825 |
29/02/2024 | 741.80p | 748.20p | 739.60p | 740.40p | 3517318 |
28/02/2024 | 738.20p | 743.60p | 731.80p | 742.80p | 2249630 |
27/02/2024 | 735.20p | 743.40p | 733.20p | 738.00p | 2745499 |
26/02/2024 | 732.60p | 742.80p | 732.60p | 736.40p | 1390237 |
23/02/2024 | 726.20p | 734.60p | 718.60p | 734.60p | 3185688 |
22/02/2024 | 734.00p | 735.40p | 726.40p | 726.40p | 3066228 |
21/02/2024 | 721.00p | 726.80p | 721.00p | 726.80p | 1456187 |
20/02/2024 | 726.80p | 735.80p | 719.00p | 722.80p | 1256757 |
19/02/2024 | 719.40p | 729.00p | 715.40p | 726.40p | 3447964 |
16/02/2024 | 715.00p | 723.80p | 713.40p | 721.60p | 2363022 |
15/02/2024 | 719.00p | 719.00p | 710.80p | 712.20p | 1596866 |
14/02/2024 | 709.80p | 718.00p | 708.60p | 712.80p | 1169095 |
13/02/2024 | 721.80p | 730.60p | 702.80p | 704.40p | 1541382 |
12/02/2024 | 715.00p | 726.00p | 714.91p | 725.60p | 3046761 |
09/02/2024 | 717.60p | 722.40p | 707.80p | 712.80p | 2064793 |
08/02/2024 | 726.20p | 728.80p | 718.00p | 720.40p | 3796308 |
07/02/2024 | 727.00p | 730.20p | 724.20p | 726.80p | 1358705 |
06/02/2024 | 731.60p | 735.00p | 724.80p | 730.80p | 1143406 |
05/02/2024 | 735.40p | 738.80p | 728.40p | 728.40p | 1405976 |
02/02/2024 | 737.20p | 740.80p | 727.80p | 732.00p | 908319 |
01/02/2024 | 726.20p | 733.40p | 725.20p | 731.20p | 3245827 |
31/01/2024 | 735.40p | 739.00p | 728.80p | 728.80p | 2362677 |
30/01/2024 | 724.60p | 740.40p | 724.20p | 738.00p | 2027290 |
29/01/2024 | 738.40p | 741.20p | 720.60p | 720.60p | 7354506 |
26/01/2024 | 731.20p | 743.00p | 728.40p | 741.80p | 3652383 |
25/01/2024 | 725.60p | 732.80p | 719.40p | 730.00p | 1810259 |
24/01/2024 | 725.00p | 735.60p | 725.00p | 730.40p | 1709949 |
23/01/2024 | 735.00p | 735.21p | 725.20p | 726.20p | 1590424 |
22/01/2024 | 720.00p | 734.60p | 715.20p | 733.60p | 1856802 |
19/01/2024 | 717.40p | 719.20p | 711.80p | 712.80p | 3371870 |
18/01/2024 | 705.80p | 710.40p | 702.40p | 710.20p | 2438690 |
17/01/2024 | 699.40p | 703.40p | 695.80p | 702.60p | 1665085 |
16/01/2024 | 702.60p | 708.80p | 697.20p | 705.60p | 1754808 |
15/01/2024 | 708.40p | 709.20p | 703.00p | 707.60p | 875092 |
12/01/2024 | 701.40p | 709.80p | 697.40p | 704.60p | 1057716 |
11/01/2024 | 714.00p | 716.60p | 698.00p | 698.00p | 1546327 |
10/01/2024 | 711.80p | 716.00p | 703.40p | 710.00p | 1129812 |
09/01/2024 | 706.20p | 711.00p | 700.80p | 709.20p | 1340119 |
08/01/2024 | 687.20p | 706.00p | 687.20p | 705.00p | 1217379 |
05/01/2024 | 691.20p | 693.40p | 685.80p | 691.80p | 1632006 |
04/01/2024 | 693.20p | 700.00p | 688.20p | 695.40p | 833877 |
03/01/2024 | 699.40p | 705.00p | 696.60p | 697.20p | 1512630 |
02/01/2024 | 720.20p | 723.60p | 700.00p | 703.00p | 2039378 |
29/12/2023 | 720.00p | 723.00p | 717.00p | 721.40p | 655245 |
28/12/2023 | 724.60p | 725.80p | 715.80p | 718.00p | 841098 |
27/12/2023 | 724.20p | 729.40p | 716.80p | 720.40p | 823635 |
22/12/2023 | 716.20p | 725.60p | 715.44p | 722.20p | 653009 |
21/12/2023 | 715.20p | 719.00p | 714.80p | 717.40p | 897706 |
20/12/2023 | 715.80p | 718.40p | 709.80p | 717.60p | 4785655 |
19/12/2023 | 705.00p | 710.80p | 703.80p | 710.80p | 1164884 |
18/12/2023 | 696.20p | 704.20p | 691.40p | 701.40p | 1722178 |
15/12/2023 | 727.20p | 731.60p | 696.40p | 697.20p | 6715540 |
14/12/2023 | 741.60p | 747.00p | 728.00p | 730.60p | 2663678 |
13/12/2023 | 748.60p | 752.60p | 727.40p | 731.40p | 2991253 |
12/12/2023 | 746.00p | 750.60p | 741.80p | 745.40p | 3308739 |
11/12/2023 | 740.20p | 744.00p | 735.80p | 742.60p | 2107875 |
08/12/2023 | 741.40p | 746.20p | 738.00p | 738.00p | 2397243 |
07/12/2023 | 735.00p | 743.00p | 723.40p | 741.60p | 2194691 |
06/12/2023 | 732.20p | 738.80p | 728.40p | 737.00p | 2283007 |
05/12/2023 | 720.00p | 728.20p | 717.80p | 728.20p | 1362047 |
04/12/2023 | 719.40p | 727.80p | 715.60p | 721.40p | 1926407 |
01/12/2023 | 724.00p | 728.40p | 721.20p | 721.40p | 1830887 |
30/11/2023 | 720.00p | 725.09p | 716.20p | 724.80p | 5977753 |
29/11/2023 | 714.00p | 720.80p | 711.60p | 718.20p | 2421133 |
28/11/2023 | 709.60p | 714.40p | 702.00p | 711.20p | 2734279 |
27/11/2023 | 703.20p | 713.00p | 703.20p | 709.80p | 1773112 |
24/11/2023 | 703.00p | 703.00p | 696.00p | 700.60p | 1388527 |
23/11/2023 | 700.20p | 706.00p | 694.60p | 704.40p | 2495940 |
22/11/2023 | 709.60p | 714.80p | 700.40p | 711.80p | 1859074 |
21/11/2023 | 707.40p | 710.00p | 702.40p | 705.00p | 1491418 |
20/11/2023 | 708.20p | 713.00p | 705.60p | 707.20p | 1677028 |
17/11/2023 | 703.20p | 710.00p | 691.20p | 706.80p | 2336586 |
*Close Price adjusted for both dividends and splits