Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2024 | 378.40p | 384.00p | 377.60p | 377.80p | 2617995 |
07/02/2024 | 381.00p | 384.70p | 379.20p | 379.70p | 4642084 |
06/02/2024 | 381.80p | 385.80p | 376.30p | 381.90p | 1875177 |
05/02/2024 | 378.30p | 386.50p | 376.90p | 378.90p | 1967216 |
02/02/2024 | 380.20p | 387.00p | 375.40p | 379.40p | 2220692 |
01/02/2024 | 379.00p | 383.80p | 372.80p | 375.80p | 2336219 |
31/01/2024 | 381.90p | 384.90p | 378.50p | 382.00p | 9842526 |
30/01/2024 | 379.60p | 382.50p | 377.10p | 378.40p | 1745042 |
29/01/2024 | 372.40p | 377.30p | 368.30p | 377.30p | 1021974 |
26/01/2024 | 373.60p | 375.05p | 370.00p | 371.50p | 2710699 |
25/01/2024 | 370.80p | 374.90p | 367.40p | 372.10p | 2190287 |
24/01/2024 | 369.60p | 375.70p | 366.90p | 373.60p | 2490339 |
23/01/2024 | 377.70p | 379.30p | 363.90p | 365.60p | 13829874 |
22/01/2024 | 375.10p | 381.60p | 374.10p | 376.50p | 3397236 |
19/01/2024 | 382.60p | 382.60p | 375.03p | 375.10p | 4357969 |
18/01/2024 | 384.10p | 386.50p | 376.60p | 378.70p | 12696160 |
17/01/2024 | 387.70p | 391.00p | 378.06p | 380.50p | 5144860 |
16/01/2024 | 394.60p | 400.00p | 393.60p | 396.10p | 2574503 |
15/01/2024 | 402.00p | 405.00p | 396.70p | 398.60p | 1809120 |
12/01/2024 | 388.20p | 406.10p | 388.20p | 402.10p | 5052108 |
11/01/2024 | 400.00p | 405.60p | 395.00p | 395.50p | 2683229 |
10/01/2024 | 394.40p | 401.71p | 394.40p | 395.70p | 2225034 |
09/01/2024 | 399.20p | 402.50p | 393.70p | 398.90p | 4892613 |
08/01/2024 | 400.00p | 400.50p | 390.80p | 400.50p | 1528277 |
05/01/2024 | 392.30p | 397.90p | 390.25p | 395.40p | 2090296 |
04/01/2024 | 393.80p | 399.00p | 393.20p | 395.80p | 1646771 |
03/01/2024 | 396.80p | 401.00p | 392.30p | 394.90p | 3059513 |
02/01/2024 | 399.30p | 403.40p | 396.00p | 397.30p | 1368051 |
29/12/2023 | 406.90p | 411.70p | 398.50p | 399.60p | 732096 |
28/12/2023 | 408.10p | 409.70p | 403.30p | 405.80p | 1451927 |
27/12/2023 | 407.10p | 409.70p | 404.80p | 407.90p | 1089037 |
22/12/2023 | 402.60p | 406.70p | 393.30p | 406.00p | 4044393 |
21/12/2023 | 405.40p | 408.00p | 402.40p | 405.30p | 1570849 |
20/12/2023 | 410.60p | 415.35p | 406.70p | 409.80p | 33784548 |
19/12/2023 | 409.40p | 414.60p | 404.70p | 405.60p | 35918244 |
18/12/2023 | 405.80p | 409.80p | 396.80p | 408.50p | 3272433 |
15/12/2023 | 413.00p | 421.90p | 407.50p | 409.30p | 6960074 |
14/12/2023 | 400.30p | 417.90p | 400.00p | 413.10p | 4466311 |
13/12/2023 | 384.00p | 392.20p | 383.28p | 387.70p | 4847084 |
12/12/2023 | 386.80p | 396.80p | 384.20p | 384.20p | 4944312 |
11/12/2023 | 375.70p | 390.90p | 375.30p | 387.90p | 3946948 |
08/12/2023 | 374.60p | 381.30p | 371.50p | 376.20p | 6905491 |
07/12/2023 | 372.70p | 377.60p | 368.96p | 375.10p | 2710766 |
06/12/2023 | 371.30p | 376.60p | 367.70p | 376.40p | 16632791 |
05/12/2023 | 364.80p | 371.20p | 363.30p | 369.90p | 3238776 |
04/12/2023 | 367.00p | 367.90p | 357.20p | 361.00p | 2538250 |
01/12/2023 | 352.50p | 362.80p | 349.80p | 360.90p | 2863288 |
30/11/2023 | 351.10p | 356.70p | 350.60p | 351.60p | 6653352 |
29/11/2023 | 345.20p | 357.70p | 345.20p | 352.90p | 3087782 |
28/11/2023 | 348.00p | 348.80p | 340.00p | 345.80p | 2561607 |
27/11/2023 | 343.70p | 348.90p | 343.70p | 348.50p | 1328926 |
24/11/2023 | 345.30p | 349.00p | 343.30p | 345.50p | 8177129 |
23/11/2023 | 350.60p | 354.90p | 342.90p | 347.50p | 2298630 |
22/11/2023 | 358.00p | 369.50p | 355.80p | 362.20p | 3917628 |
21/11/2023 | 368.40p | 371.40p | 358.70p | 360.20p | 2701648 |
20/11/2023 | 367.10p | 371.50p | 364.60p | 369.00p | 8693632 |
17/11/2023 | 353.20p | 369.60p | 353.20p | 367.20p | 6106998 |
16/11/2023 | 352.30p | 359.41p | 344.30p | 351.30p | 2908349 |
15/11/2023 | 359.00p | 370.40p | 347.20p | 354.50p | 8278819 |
14/11/2023 | 322.30p | 350.50p | 320.20p | 350.50p | 6374806 |
13/11/2023 | 318.20p | 334.10p | 316.00p | 319.50p | 9755058 |
10/11/2023 | 311.30p | 315.90p | 307.40p | 313.70p | 3977822 |
09/11/2023 | 310.10p | 318.60p | 310.10p | 313.60p | 26829914 |
08/11/2023 | 315.90p | 319.00p | 315.20p | 315.90p | 2201703 |
07/11/2023 | 312.80p | 319.80p | 310.50p | 316.40p | 3493457 |
06/11/2023 | 327.90p | 328.00p | 314.10p | 314.50p | 3719166 |
03/11/2023 | 319.80p | 329.70p | 315.10p | 325.70p | 3501647 |
02/11/2023 | 300.00p | 322.60p | 300.00p | 318.00p | 5305064 |
01/11/2023 | 297.40p | 299.80p | 291.80p | 297.40p | 3726974 |
31/10/2023 | 290.00p | 301.60p | 290.00p | 297.50p | 3069246 |
30/10/2023 | 296.00p | 299.70p | 292.00p | 293.70p | 15252774 |
27/10/2023 | 297.00p | 299.70p | 294.19p | 295.20p | 1545706 |
26/10/2023 | 289.40p | 297.70p | 287.30p | 293.80p | 2212120 |
25/10/2023 | 297.70p | 301.04p | 289.30p | 291.80p | 2493713 |
24/10/2023 | 296.30p | 301.10p | 294.20p | 296.90p | 1579553 |
23/10/2023 | 299.50p | 302.10p | 290.80p | 298.20p | 2410096 |
20/10/2023 | 294.60p | 299.40p | 292.10p | 297.50p | 14469517 |
19/10/2023 | 301.60p | 305.50p | 295.80p | 295.80p | 3327241 |
18/10/2023 | 313.00p | 314.80p | 303.70p | 303.80p | 3499955 |
17/10/2023 | 310.00p | 316.40p | 310.00p | 312.90p | 3986725 |
16/10/2023 | 307.00p | 316.10p | 307.00p | 311.40p | 14268449 |
13/10/2023 | 319.60p | 320.60p | 308.60p | 309.00p | 2499417 |
12/10/2023 | 316.90p | 325.30p | 315.30p | 316.30p | 2583396 |
11/10/2023 | 312.30p | 322.40p | 312.30p | 322.40p | 3082572 |
10/10/2023 | 313.30p | 321.50p | 308.50p | 319.40p | 2440804 |
09/10/2023 | 319.00p | 319.00p | 307.40p | 310.20p | 1442296 |
06/10/2023 | 315.00p | 316.20p | 306.80p | 313.30p | 8365545 |
05/10/2023 | 309.90p | 315.10p | 309.20p | 312.10p | 3531861 |
04/10/2023 | 304.30p | 315.50p | 303.70p | 309.40p | 15520177 |
03/10/2023 | 306.20p | 310.70p | 304.60p | 306.30p | 5415341 |
02/10/2023 | 318.90p | 322.20p | 308.60p | 310.00p | 3201673 |
29/09/2023 | 309.20p | 323.10p | 308.30p | 316.90p | 4834781 |
28/09/2023 | 313.20p | 315.70p | 308.10p | 308.70p | 3396189 |
27/09/2023 | 317.40p | 322.90p | 315.50p | 315.80p | 6837367 |
26/09/2023 | 313.10p | 327.00p | 313.10p | 326.80p | 6233445 |
25/09/2023 | 317.80p | 320.60p | 312.60p | 316.10p | 10357974 |
22/09/2023 | 318.30p | 324.90p | 318.30p | 320.20p | 3436230 |
21/09/2023 | 317.20p | 330.69p | 317.00p | 322.30p | 3704878 |
20/09/2023 | 318.10p | 328.70p | 317.00p | 321.10p | 3901405 |
19/09/2023 | 311.70p | 316.30p | 308.50p | 309.10p | 3372476 |
18/09/2023 | 319.50p | 320.80p | 308.10p | 308.20p | 2357077 |
15/09/2023 | 329.80p | 332.70p | 321.20p | 323.00p | 8156256 |
14/09/2023 | 314.10p | 327.48p | 312.30p | 327.40p | 5863891 |
13/09/2023 | 312.30p | 315.80p | 308.00p | 314.10p | 2860872 |
12/09/2023 | 313.80p | 315.40p | 310.60p | 311.30p | 2768387 |
11/09/2023 | 310.80p | 317.00p | 310.20p | 313.30p | 1699192 |
08/09/2023 | 312.20p | 314.80p | 310.40p | 311.10p | 4871476 |
07/09/2023 | 311.30p | 313.90p | 307.10p | 311.70p | 2866616 |
06/09/2023 | 309.50p | 321.10p | 307.30p | 313.60p | 19787568 |
05/09/2023 | 308.00p | 314.20p | 304.80p | 311.80p | 4612901 |
04/09/2023 | 312.80p | 315.60p | 310.00p | 310.10p | 2532975 |
01/09/2023 | 325.20p | 325.20p | 314.50p | 314.50p | 10682954 |
31/08/2023 | 322.00p | 330.90p | 321.90p | 323.60p | 76907608 |
30/08/2023 | 314.70p | 322.90p | 313.30p | 322.00p | 6234941 |
29/08/2023 | 312.00p | 318.60p | 308.30p | 315.70p | 6237349 |
25/08/2023 | 315.20p | 317.30p | 312.40p | 313.90p | 1917532 |
24/08/2023 | 317.60p | 328.30p | 315.30p | 316.30p | 2293633 |
23/08/2023 | 307.10p | 318.20p | 306.00p | 316.90p | 2181479 |
22/08/2023 | 307.00p | 309.10p | 303.10p | 308.60p | 2488283 |
21/08/2023 | 309.00p | 311.60p | 302.50p | 304.00p | 2138072 |
18/08/2023 | 315.10p | 315.90p | 308.10p | 310.60p | 1939372 |
17/08/2023 | 313.60p | 318.50p | 312.40p | 315.80p | 2911801 |
16/08/2023 | 316.20p | 317.40p | 313.10p | 316.50p | 2175783 |
15/08/2023 | 317.00p | 319.00p | 311.30p | 317.70p | 2632463 |
14/08/2023 | 315.90p | 320.30p | 314.70p | 317.80p | 4338874 |
11/08/2023 | 328.90p | 331.17p | 314.95p | 316.70p | 3669200 |
10/08/2023 | 331.80p | 337.50p | 330.45p | 334.50p | 1710904 |
09/08/2023 | 337.50p | 338.50p | 328.30p | 330.50p | 1660240 |
08/08/2023 | 332.10p | 335.80p | 329.30p | 333.60p | 1491773 |
07/08/2023 | 328.90p | 333.40p | 328.70p | 332.00p | 1485312 |
04/08/2023 | 330.40p | 336.00p | 327.60p | 331.80p | 1906811 |
03/08/2023 | 329.40p | 340.10p | 328.60p | 333.80p | 2262468 |
02/08/2023 | 329.90p | 333.60p | 327.30p | 332.50p | 1682007 |
01/08/2023 | 336.80p | 342.10p | 333.00p | 334.10p | 1273977 |
31/07/2023 | 333.90p | 340.90p | 332.75p | 338.00p | 2644713 |
28/07/2023 | 339.40p | 339.70p | 334.00p | 336.00p | 3525696 |
27/07/2023 | 346.30p | 348.50p | 339.30p | 341.10p | 2530189 |
26/07/2023 | 340.20p | 344.20p | 337.80p | 342.60p | 1559236 |
25/07/2023 | 341.30p | 344.60p | 338.80p | 341.90p | 1755261 |
24/07/2023 | 343.20p | 351.60p | 340.80p | 340.90p | 2721136 |
21/07/2023 | 351.20p | 351.20p | 344.20p | 345.90p | 2635780 |
20/07/2023 | 355.20p | 362.40p | 349.40p | 350.90p | 2604466 |
19/07/2023 | 334.50p | 359.90p | 334.50p | 354.30p | 6809300 |
18/07/2023 | 318.50p | 326.30p | 317.60p | 324.80p | 2573894 |
17/07/2023 | 322.80p | 325.80p | 318.90p | 318.90p | 1967957 |
14/07/2023 | 326.70p | 328.60p | 324.90p | 325.90p | 1851058 |
13/07/2023 | 326.10p | 329.65p | 323.80p | 328.00p | 3334258 |
12/07/2023 | 316.00p | 327.70p | 313.40p | 323.70p | 2533549 |
11/07/2023 | 310.10p | 314.80p | 306.20p | 314.80p | 2831865 |
10/07/2023 | 294.40p | 304.70p | 292.80p | 303.20p | 2725062 |
07/07/2023 | 302.60p | 305.00p | 298.50p | 303.00p | 1887690 |
06/07/2023 | 313.40p | 315.00p | 303.20p | 303.20p | 3391393 |
05/07/2023 | 313.20p | 318.30p | 311.20p | 318.30p | 2476248 |
04/07/2023 | 312.40p | 320.81p | 312.10p | 318.80p | 2012266 |
03/07/2023 | 305.00p | 313.30p | 304.00p | 313.30p | 2797834 |
30/06/2023 | 303.90p | 307.00p | 300.80p | 302.80p | 5277032 |
29/06/2023 | 304.80p | 306.70p | 298.10p | 300.60p | 2995912 |
28/06/2023 | 296.80p | 309.30p | 294.50p | 303.90p | 5694996 |
27/06/2023 | 298.10p | 298.80p | 292.70p | 297.30p | 3916098 |
26/06/2023 | 298.50p | 299.70p | 294.70p | 297.50p | 4079102 |
23/06/2023 | 307.00p | 308.30p | 297.40p | 297.50p | 2740267 |
22/06/2023 | 318.00p | 321.10p | 306.70p | 308.40p | 4973216 |
21/06/2023 | 333.50p | 334.10p | 324.40p | 329.20p | 3564403 |
20/06/2023 | 334.90p | 339.10p | 333.10p | 335.90p | 3150278 |
19/06/2023 | 337.10p | 342.50p | 335.10p | 337.00p | 2317031 |
16/06/2023 | 334.70p | 345.70p | 333.90p | 343.00p | 25416566 |
15/06/2023 | 336.00p | 337.80p | 331.40p | 334.70p | 3507174 |
14/06/2023 | 336.00p | 339.20p | 334.00p | 334.70p | 3192006 |
13/06/2023 | 345.90p | 346.00p | 333.00p | 336.70p | 2624710 |
12/06/2023 | 344.00p | 351.10p | 341.00p | 343.90p | 2432469 |
09/06/2023 | 348.00p | 351.00p | 345.50p | 347.00p | 3403883 |
08/06/2023 | 352.50p | 354.60p | 350.60p | 351.00p | 5023676 |
07/06/2023 | 355.50p | 355.50p | 351.00p | 352.50p | 2760544 |
06/06/2023 | 351.30p | 357.50p | 348.40p | 356.40p | 1973658 |
05/06/2023 | 358.30p | 358.90p | 351.10p | 352.50p | 1679158 |
02/06/2023 | 348.00p | 356.70p | 348.00p | 355.30p | 2167039 |
01/06/2023 | 345.80p | 346.40p | 340.80p | 345.70p | 2072958 |
31/05/2023 | 342.00p | 345.00p | 340.00p | 343.00p | 14836382 |
30/05/2023 | 345.60p | 350.40p | 342.90p | 343.40p | 2493579 |
26/05/2023 | 353.10p | 353.76p | 345.70p | 345.70p | 2793149 |
25/05/2023 | 356.60p | 356.80p | 350.40p | 352.50p | 2405149 |
24/05/2023 | 362.20p | 363.90p | 350.80p | 356.60p | 3174135 |
23/05/2023 | 355.90p | 367.70p | 354.70p | 365.70p | 3614193 |
22/05/2023 | 356.80p | 358.00p | 353.40p | 356.40p | 3234634 |
19/05/2023 | 346.90p | 356.60p | 346.90p | 356.20p | 2630331 |
18/05/2023 | 358.50p | 361.70p | 351.00p | 351.00p | 3827351 |
17/05/2023 | 376.20p | 377.90p | 346.30p | 356.50p | 8361561 |
16/05/2023 | 375.00p | 381.30p | 373.50p | 377.90p | 2668614 |
15/05/2023 | 372.90p | 376.10p | 370.96p | 375.10p | 2467228 |
12/05/2023 | 383.00p | 383.60p | 371.10p | 371.10p | 2684495 |
11/05/2023 | 386.00p | 390.00p | 378.80p | 382.00p | 1457849 |
10/05/2023 | 388.70p | 388.70p | 381.10p | 385.70p | 1563123 |
09/05/2023 | 394.00p | 394.90p | 383.80p | 386.90p | 3341459 |
05/05/2023 | 398.00p | 400.70p | 393.60p | 398.30p | 1145605 |
04/05/2023 | 391.40p | 395.40p | 386.20p | 393.30p | 5175740 |
03/05/2023 | 391.40p | 394.50p | 388.60p | 393.60p | 10382995 |
02/05/2023 | 398.80p | 400.40p | 392.00p | 392.10p | 3284272 |
28/04/2023 | 391.20p | 400.20p | 387.80p | 400.20p | 4035767 |
27/04/2023 | 386.00p | 392.70p | 383.00p | 389.60p | 1850486 |
26/04/2023 | 383.70p | 389.50p | 381.70p | 388.90p | 2636140 |
*Close Price adjusted for both dividends and splits