Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 416.00p | 420.50p | 415.00p | 419.50p | 474651 |
13/11/2024 | 421.00p | 422.00p | 415.00p | 417.00p | 731059 |
12/11/2024 | 420.00p | 421.47p | 418.00p | 418.50p | 720196 |
11/11/2024 | 420.50p | 425.00p | 420.50p | 423.00p | 636828 |
08/11/2024 | 421.50p | 423.00p | 418.55p | 420.00p | 441489 |
07/11/2024 | 425.00p | 425.00p | 420.07p | 423.00p | 658482 |
06/11/2024 | 426.50p | 431.96p | 420.00p | 420.00p | 983653 |
05/11/2024 | 424.00p | 425.58p | 420.00p | 420.00p | 693210 |
04/11/2024 | 423.00p | 426.00p | 422.50p | 424.00p | 483803 |
01/11/2024 | 421.00p | 424.50p | 419.50p | 423.00p | 654572 |
31/10/2024 | 422.50p | 424.00p | 418.50p | 420.50p | 872492 |
30/10/2024 | 425.00p | 427.50p | 420.70p | 422.50p | 866265 |
29/10/2024 | 428.50p | 432.00p | 423.50p | 423.50p | 819201 |
28/10/2024 | 430.00p | 433.75p | 426.50p | 429.00p | 1402866 |
25/10/2024 | 431.00p | 433.20p | 429.50p | 430.50p | 624183 |
24/10/2024 | 431.50p | 432.32p | 428.50p | 434.00p | 448695 |
23/10/2024 | 434.50p | 437.50p | 433.37p | 434.00p | 464056 |
22/10/2024 | 439.00p | 439.00p | 432.33p | 435.00p | 656838 |
21/10/2024 | 438.50p | 440.00p | 435.00p | 435.50p | 743799 |
18/10/2024 | 438.00p | 440.00p | 433.50p | 437.50p | 681224 |
17/10/2024 | 434.00p | 438.50p | 430.00p | 437.00p | 696446 |
16/10/2024 | 433.00p | 435.00p | 430.50p | 432.50p | 777160 |
15/10/2024 | 431.50p | 437.50p | 429.00p | 429.00p | 636515 |
14/10/2024 | 436.50p | 436.50p | 431.26p | 431.50p | 783073 |
11/10/2024 | 435.00p | 437.25p | 431.00p | 431.50p | 868435 |
10/10/2024 | 435.50p | 437.00p | 433.50p | 434.50p | 874321 |
09/10/2024 | 432.00p | 437.00p | 432.00p | 433.50p | 585454 |
08/10/2024 | 436.00p | 436.00p | 431.00p | 432.00p | 551062 |
07/10/2024 | 440.00p | 442.00p | 435.00p | 437.50p | 673071 |
04/10/2024 | 438.50p | 439.00p | 434.00p | 438.50p | 567560 |
03/10/2024 | 438.50p | 440.00p | 435.00p | 436.00p | 419695 |
02/10/2024 | 440.00p | 440.47p | 435.28p | 436.50p | 606988 |
01/10/2024 | 441.00p | 441.00p | 435.50p | 438.00p | 1186405 |
30/09/2024 | 443.00p | 443.50p | 436.72p | 440.00p | 1003005 |
27/09/2024 | 437.00p | 442.50p | 437.00p | 441.00p | 525695 |
26/09/2024 | 437.50p | 442.50p | 436.50p | 437.50p | 699427 |
25/09/2024 | 435.00p | 440.00p | 435.00p | 437.00p | 702294 |
24/09/2024 | 445.00p | 445.00p | 437.50p | 438.50p | 671865 |
23/09/2024 | 436.50p | 444.50p | 436.50p | 439.50p | 574395 |
20/09/2024 | 437.00p | 442.50p | 436.00p | 436.00p | 1144501 |
19/09/2024 | 444.50p | 444.50p | 440.27p | 443.00p | 526073 |
18/09/2024 | 439.00p | 443.09p | 437.20p | 439.50p | 584675 |
17/09/2024 | 442.50p | 444.69p | 439.00p | 441.50p | 839744 |
16/09/2024 | 440.00p | 442.00p | 436.50p | 440.50p | 575204 |
13/09/2024 | 438.50p | 440.00p | 436.10p | 439.00p | 475120 |
12/09/2024 | 436.50p | 438.00p | 435.50p | 437.50p | 752858 |
11/09/2024 | 432.00p | 443.50p | 431.97p | 433.50p | 1030732 |
10/09/2024 | 433.50p | 436.38p | 432.70p | 433.00p | 598535 |
09/09/2024 | 431.50p | 436.00p | 431.50p | 435.00p | 396041 |
06/09/2024 | 432.00p | 436.00p | 429.50p | 430.00p | 837330 |
05/09/2024 | 437.00p | 438.00p | 433.50p | 436.00p | 496313 |
04/09/2024 | 431.00p | 437.48p | 431.00p | 436.50p | 656034 |
03/09/2024 | 436.50p | 440.50p | 435.50p | 436.00p | 1004213 |
30/08/2024 | 436.00p | 443.50p | 428.50p | 438.00p | 900335 |
29/08/2024 | 442.50p | 442.50p | 436.00p | 439.00p | 625232 |
28/08/2024 | 442.00p | 442.00p | 436.31p | 437.50p | 956643 |
27/08/2024 | 439.50p | 443.00p | 438.50p | 439.50p | 620522 |
23/08/2024 | 438.00p | 443.00p | 436.00p | 438.50p | 331754 |
22/08/2024 | 443.00p | 443.00p | 434.50p | 436.00p | 380510 |
21/08/2024 | 436.50p | 442.00p | 436.25p | 439.50p | 743332 |
20/08/2024 | 444.00p | 444.50p | 437.00p | 437.00p | 595383 |
19/08/2024 | 442.50p | 444.00p | 432.00p | 444.00p | 423083 |
16/08/2024 | 437.50p | 442.30p | 437.50p | 440.00p | 423164 |
15/08/2024 | 438.00p | 442.00p | 436.50p | 440.00p | 611877 |
14/08/2024 | 436.00p | 437.00p | 434.57p | 436.00p | 456696 |
13/08/2024 | 431.50p | 435.00p | 430.00p | 432.00p | 408888 |
12/08/2024 | 431.00p | 434.50p | 430.07p | 430.50p | 607257 |
09/08/2024 | 428.00p | 432.00p | 428.00p | 429.50p | 544414 |
08/08/2024 | 428.50p | 430.00p | 425.50p | 429.00p | 316797 |
07/08/2024 | 425.50p | 430.81p | 425.00p | 429.50p | 617615 |
06/08/2024 | 423.00p | 427.50p | 419.60p | 422.00p | 829278 |
05/08/2024 | 425.50p | 426.30p | 414.00p | 419.50p | 1641827 |
02/08/2024 | 439.50p | 440.00p | 430.38p | 431.50p | 985993 |
01/08/2024 | 444.00p | 448.03p | 438.00p | 442.00p | 1103219 |
31/07/2024 | 445.50p | 454.00p | 443.02p | 446.50p | 743519 |
30/07/2024 | 440.50p | 451.00p | 439.00p | 443.50p | 913461 |
29/07/2024 | 444.50p | 447.50p | 439.62p | 442.00p | 1696018 |
26/07/2024 | 432.00p | 444.50p | 429.50p | 444.50p | 1381204 |
25/07/2024 | 427.50p | 431.50p | 420.50p | 430.00p | 481329 |
24/07/2024 | 431.00p | 434.00p | 430.00p | 432.50p | 547967 |
23/07/2024 | 436.50p | 437.50p | 434.00p | 436.00p | 676942 |
22/07/2024 | 435.50p | 439.00p | 434.90p | 438.00p | 574304 |
19/07/2024 | 432.00p | 436.50p | 432.00p | 434.00p | 419727 |
18/07/2024 | 436.00p | 439.30p | 433.50p | 437.00p | 1087746 |
17/07/2024 | 430.50p | 435.02p | 430.00p | 434.00p | 408127 |
16/07/2024 | 431.00p | 435.50p | 430.50p | 432.00p | 704790 |
15/07/2024 | 437.50p | 438.50p | 432.63p | 434.50p | 863320 |
12/07/2024 | 432.50p | 438.00p | 428.50p | 438.00p | 620143 |
11/07/2024 | 432.00p | 436.00p | 429.00p | 436.00p | 705056 |
10/07/2024 | 424.50p | 432.00p | 424.50p | 432.00p | 919922 |
09/07/2024 | 426.50p | 429.50p | 424.50p | 427.00p | 611916 |
08/07/2024 | 425.00p | 429.50p | 422.50p | 428.50p | 514930 |
05/07/2024 | 425.50p | 430.00p | 423.00p | 426.00p | 878935 |
04/07/2024 | 422.00p | 425.50p | 420.30p | 425.50p | 541473 |
03/07/2024 | 418.50p | 422.00p | 414.00p | 421.50p | 627020 |
02/07/2024 | 423.50p | 423.50p | 416.50p | 416.50p | 765518 |
01/07/2024 | 421.00p | 424.50p | 419.00p | 419.00p | 467276 |
28/06/2024 | 421.00p | 431.00p | 419.82p | 420.00p | 879949 |
27/06/2024 | 422.50p | 424.00p | 419.50p | 419.50p | 1004013 |
26/06/2024 | 423.00p | 424.50p | 420.00p | 421.50p | 1262418 |
25/06/2024 | 423.50p | 423.50p | 421.00p | 422.00p | 640217 |
24/06/2024 | 416.50p | 423.50p | 416.50p | 422.00p | 617954 |
21/06/2024 | 418.00p | 422.50p | 417.00p | 421.00p | 873922 |
20/06/2024 | 416.50p | 420.00p | 416.00p | 419.50p | 649760 |
19/06/2024 | 416.00p | 419.00p | 414.50p | 417.50p | 953216 |
18/06/2024 | 415.00p | 417.50p | 414.80p | 415.50p | 817890 |
17/06/2024 | 413.00p | 416.00p | 413.00p | 413.50p | 941427 |
14/06/2024 | 415.00p | 417.50p | 411.50p | 413.50p | 837302 |
13/06/2024 | 415.00p | 419.50p | 414.00p | 414.00p | 592979 |
12/06/2024 | 415.50p | 420.75p | 415.50p | 420.00p | 935264 |
11/06/2024 | 420.50p | 423.00p | 415.00p | 415.00p | 928809 |
10/06/2024 | 418.50p | 421.17p | 418.00p | 419.50p | 704084 |
07/06/2024 | 422.50p | 425.00p | 420.00p | 422.00p | 546302 |
06/06/2024 | 422.50p | 425.00p | 420.50p | 425.00p | 541870 |
05/06/2024 | 423.50p | 424.50p | 420.00p | 423.00p | 1114927 |
04/06/2024 | 421.00p | 422.00p | 418.50p | 421.50p | 1481010 |
03/06/2024 | 425.00p | 429.00p | 421.50p | 422.50p | 1564973 |
31/05/2024 | 417.50p | 423.50p | 417.50p | 423.00p | 599919 |
30/05/2024 | 414.00p | 421.50p | 413.93p | 419.50p | 684526 |
29/05/2024 | 420.50p | 420.50p | 415.00p | 415.00p | 1210223 |
28/05/2024 | 422.00p | 426.50p | 419.00p | 419.00p | 1556316 |
24/05/2024 | 422.00p | 427.50p | 420.00p | 423.00p | 701013 |
23/05/2024 | 423.00p | 426.52p | 423.00p | 424.50p | 1019760 |
22/05/2024 | 424.50p | 427.50p | 424.45p | 426.00p | 696739 |
21/05/2024 | 429.00p | 429.00p | 425.50p | 427.50p | 987785 |
20/05/2024 | 426.50p | 429.00p | 426.00p | 428.00p | 883265 |
17/05/2024 | 424.00p | 428.00p | 424.00p | 426.50p | 824364 |
16/05/2024 | 428.00p | 429.50p | 420.50p | 426.50p | 1470801 |
15/05/2024 | 428.00p | 428.17p | 423.50p | 427.50p | 543793 |
14/05/2024 | 425.50p | 426.70p | 424.15p | 425.00p | 810710 |
13/05/2024 | 424.50p | 428.50p | 422.50p | 424.50p | 1260652 |
10/05/2024 | 425.00p | 429.00p | 422.25p | 425.00p | 1264984 |
09/05/2024 | 421.50p | 426.50p | 421.00p | 423.00p | 844181 |
08/05/2024 | 423.00p | 424.50p | 418.00p | 421.50p | 1159441 |
07/05/2024 | 417.50p | 422.00p | 417.00p | 422.00p | 1195637 |
03/05/2024 | 412.00p | 417.00p | 411.00p | 417.00p | 570829 |
02/05/2024 | 412.50p | 415.00p | 410.50p | 414.50p | 652471 |
01/05/2024 | 412.00p | 414.00p | 409.00p | 412.50p | 624262 |
30/04/2024 | 411.00p | 415.00p | 410.50p | 412.50p | 650720 |
29/04/2024 | 413.00p | 414.50p | 408.00p | 413.00p | 920926 |
26/04/2024 | 410.00p | 413.00p | 408.02p | 409.50p | 574958 |
25/04/2024 | 409.50p | 409.50p | 405.00p | 407.00p | 692490 |
24/04/2024 | 413.00p | 415.50p | 410.42p | 411.50p | 675162 |
23/04/2024 | 414.00p | 414.02p | 409.00p | 411.00p | 1526679 |
22/04/2024 | 407.50p | 410.82p | 407.50p | 410.50p | 690677 |
19/04/2024 | 403.00p | 405.00p | 398.11p | 404.00p | 483912 |
18/04/2024 | 402.00p | 405.50p | 401.73p | 403.00p | 441316 |
17/04/2024 | 400.00p | 405.00p | 398.00p | 400.50p | 701847 |
16/04/2024 | 402.50p | 403.08p | 399.50p | 400.00p | 658997 |
15/04/2024 | 405.00p | 409.00p | 404.50p | 406.00p | 941954 |
12/04/2024 | 405.00p | 408.88p | 405.00p | 407.00p | 577297 |
11/04/2024 | 404.50p | 407.50p | 402.00p | 404.50p | 528877 |
10/04/2024 | 407.00p | 407.50p | 404.00p | 405.50p | 924480 |
09/04/2024 | 403.50p | 406.00p | 403.50p | 404.00p | 698740 |
08/04/2024 | 402.50p | 406.00p | 401.68p | 405.00p | 947726 |
05/04/2024 | 404.50p | 404.50p | 401.28p | 402.00p | 1229791 |
04/04/2024 | 403.00p | 406.50p | 403.00p | 406.00p | 1222189 |
03/04/2024 | 403.00p | 406.00p | 403.00p | 404.50p | 847548 |
02/04/2024 | 406.00p | 407.50p | 404.00p | 405.50p | 2158967 |
28/03/2024 | 403.50p | 405.82p | 403.50p | 405.00p | 1360912 |
27/03/2024 | 401.00p | 404.50p | 401.00p | 403.50p | 653447 |
26/03/2024 | 400.50p | 403.50p | 400.50p | 402.00p | 1123647 |
25/03/2024 | 399.50p | 403.10p | 399.50p | 402.00p | 1290249 |
22/03/2024 | 399.00p | 402.50p | 398.50p | 401.00p | 1474800 |
21/03/2024 | 400.00p | 401.00p | 397.35p | 399.50p | 921194 |
20/03/2024 | 393.50p | 394.50p | 393.50p | 395.50p | 595679 |
19/03/2024 | 393.50p | 396.00p | 392.00p | 394.50p | 1605979 |
18/03/2024 | 395.00p | 398.00p | 393.00p | 394.50p | 1647315 |
15/03/2024 | 393.00p | 396.00p | 393.00p | 395.50p | 1036442 |
14/03/2024 | 395.50p | 397.50p | 393.50p | 393.50p | 1431604 |
13/03/2024 | 395.50p | 398.00p | 392.66p | 396.00p | 1183105 |
12/03/2024 | 393.00p | 397.00p | 393.00p | 395.00p | 1006666 |
11/03/2024 | 395.00p | 395.50p | 392.00p | 392.50p | 902959 |
08/03/2024 | 392.50p | 395.00p | 392.00p | 394.50p | 584110 |
07/03/2024 | 394.50p | 396.00p | 393.00p | 394.50p | 835386 |
06/03/2024 | 393.00p | 395.00p | 390.78p | 393.00p | 547391 |
05/03/2024 | 392.50p | 392.50p | 390.00p | 391.50p | 594298 |
04/03/2024 | 394.00p | 395.50p | 390.84p | 392.00p | 999491 |
01/03/2024 | 394.50p | 395.00p | 391.58p | 394.00p | 1027222 |
29/02/2024 | 392.00p | 393.50p | 389.43p | 390.00p | 820531 |
28/02/2024 | 396.00p | 396.00p | 388.50p | 389.50p | 556423 |
27/02/2024 | 397.00p | 397.00p | 392.00p | 392.00p | 516361 |
26/02/2024 | 395.00p | 397.00p | 393.00p | 394.00p | 746416 |
23/02/2024 | 393.00p | 396.50p | 393.00p | 394.50p | 440808 |
22/02/2024 | 397.00p | 397.00p | 393.68p | 395.00p | 536562 |
21/02/2024 | 394.00p | 397.00p | 393.37p | 394.00p | 461064 |
20/02/2024 | 396.00p | 396.50p | 393.97p | 395.50p | 692768 |
19/02/2024 | 395.50p | 396.00p | 393.00p | 395.50p | 941276 |
16/02/2024 | 393.50p | 395.50p | 392.45p | 394.50p | 500813 |
15/02/2024 | 393.50p | 393.50p | 389.63p | 391.00p | 815405 |
14/02/2024 | 393.00p | 393.50p | 389.00p | 390.50p | 387298 |
13/02/2024 | 397.00p | 397.00p | 387.50p | 388.50p | 566341 |
12/02/2024 | 396.50p | 396.50p | 392.01p | 392.50p | 734010 |
09/02/2024 | 398.00p | 398.00p | 390.50p | 391.50p | 586369 |
08/02/2024 | 395.00p | 398.50p | 392.90p | 393.00p | 366414 |
07/02/2024 | 396.50p | 400.00p | 395.00p | 395.00p | 681055 |
06/02/2024 | 398.50p | 400.50p | 395.00p | 397.50p | 555534 |
05/02/2024 | 398.50p | 399.50p | 394.50p | 395.50p | 483514 |
02/02/2024 | 397.50p | 402.00p | 395.69p | 397.00p | 597339 |
01/02/2024 | 398.00p | 401.00p | 396.00p | 396.50p | 398199 |
*Close Price adjusted for both dividends and splits