Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 578.00p | 581.01p | 569.00p | 580.00p | 1684758 |
19/12/2024 | 580.00p | 580.00p | 574.30p | 577.00p | 1648989 |
18/12/2024 | 589.00p | 591.00p | 585.91p | 588.00p | 1496991 |
17/12/2024 | 590.00p | 590.00p | 585.00p | 586.00p | 1094140 |
16/12/2024 | 594.00p | 595.00p | 590.00p | 591.00p | 981746 |
13/12/2024 | 596.00p | 596.43p | 592.00p | 592.00p | 1556839 |
12/12/2024 | 594.00p | 596.00p | 590.00p | 594.00p | 771652 |
11/12/2024 | 588.00p | 594.05p | 588.00p | 594.00p | 1484933 |
10/12/2024 | 591.00p | 594.00p | 589.98p | 592.00p | 850769 |
09/12/2024 | 596.00p | 596.00p | 590.00p | 592.00p | 851459 |
06/12/2024 | 594.00p | 597.00p | 593.00p | 595.00p | 758873 |
05/12/2024 | 597.00p | 597.00p | 593.00p | 594.00p | 1098414 |
04/12/2024 | 598.00p | 599.42p | 595.00p | 595.00p | 1121558 |
03/12/2024 | 598.00p | 599.00p | 595.00p | 596.00p | 1088072 |
02/12/2024 | 591.00p | 598.00p | 588.00p | 595.00p | 956159 |
29/11/2024 | 587.00p | 591.00p | 585.00p | 591.00p | 675377 |
28/11/2024 | 588.00p | 591.00p | 587.00p | 590.00p | 820914 |
27/11/2024 | 593.00p | 594.00p | 587.90p | 589.00p | 1710405 |
26/11/2024 | 593.00p | 593.00p | 587.96p | 591.00p | 836135 |
25/11/2024 | 591.00p | 593.00p | 588.44p | 592.00p | 1125612 |
22/11/2024 | 586.00p | 592.00p | 586.00p | 588.00p | 1313096 |
21/11/2024 | 577.00p | 585.00p | 576.00p | 585.00p | 1929787 |
20/11/2024 | 587.00p | 590.00p | 581.00p | 585.00p | 1126347 |
19/11/2024 | 586.00p | 589.00p | 580.00p | 583.00p | 788448 |
18/11/2024 | 586.00p | 589.00p | 582.00p | 584.00p | 1205726 |
15/11/2024 | 590.00p | 592.00p | 586.00p | 587.00p | 1050477 |
14/11/2024 | 591.00p | 595.00p | 590.00p | 594.00p | 1391655 |
13/11/2024 | 592.00p | 593.00p | 588.00p | 591.00p | 1047926 |
12/11/2024 | 588.00p | 593.00p | 585.84p | 590.00p | 2004225 |
11/11/2024 | 590.00p | 591.00p | 588.00p | 589.00p | 1476835 |
08/11/2024 | 588.00p | 590.00p | 585.00p | 587.00p | 933183 |
07/11/2024 | 582.00p | 587.00p | 580.00p | 587.00p | 1147755 |
06/11/2024 | 577.00p | 584.59p | 577.00p | 580.00p | 1838830 |
05/11/2024 | 566.00p | 568.00p | 564.00p | 564.00p | 951602 |
04/11/2024 | 568.00p | 572.00p | 566.00p | 566.00p | 698495 |
01/11/2024 | 568.00p | 570.00p | 563.26p | 568.00p | 720308 |
31/10/2024 | 569.00p | 571.00p | 564.00p | 568.00p | 1328780 |
30/10/2024 | 574.00p | 578.00p | 572.00p | 574.00p | 1190378 |
29/10/2024 | 577.00p | 579.00p | 571.79p | 572.00p | 1746945 |
28/10/2024 | 578.00p | 581.00p | 572.00p | 575.00p | 1464735 |
25/10/2024 | 578.00p | 580.00p | 573.00p | 580.00p | 1280123 |
24/10/2024 | 579.00p | 579.00p | 575.00p | 578.00p | 2402681 |
23/10/2024 | 581.00p | 582.00p | 575.00p | 578.00p | 1304849 |
22/10/2024 | 579.00p | 581.00p | 575.00p | 576.00p | 1786456 |
21/10/2024 | 581.00p | 582.00p | 576.00p | 580.00p | 1319117 |
18/10/2024 | 577.00p | 580.00p | 576.00p | 580.00p | 985324 |
17/10/2024 | 574.00p | 581.00p | 574.00p | 577.00p | 1168000 |
16/10/2024 | 577.00p | 578.00p | 570.00p | 571.00p | 1180044 |
15/10/2024 | 580.00p | 580.00p | 569.00p | 572.00p | 1579957 |
14/10/2024 | 566.00p | 575.00p | 560.67p | 574.00p | 1526102 |
11/10/2024 | 567.00p | 570.00p | 560.00p | 565.00p | 925594 |
10/10/2024 | 568.00p | 570.00p | 564.60p | 569.00p | 1116533 |
09/10/2024 | 563.00p | 567.00p | 559.00p | 566.00p | 1209360 |
08/10/2024 | 562.00p | 565.00p | 559.32p | 562.00p | 952240 |
07/10/2024 | 566.00p | 568.00p | 562.00p | 568.00p | 956206 |
04/10/2024 | 558.00p | 564.37p | 553.00p | 564.00p | 815909 |
03/10/2024 | 554.00p | 560.00p | 550.00p | 560.00p | 984528 |
02/10/2024 | 551.00p | 553.00p | 544.80p | 553.00p | 727518 |
01/10/2024 | 556.00p | 557.00p | 545.00p | 550.00p | 1034203 |
30/09/2024 | 550.00p | 557.00p | 545.71p | 553.00p | 1217272 |
27/09/2024 | 549.00p | 554.00p | 548.64p | 554.00p | 1060106 |
26/09/2024 | 550.00p | 554.00p | 546.00p | 548.00p | 987860 |
25/09/2024 | 539.00p | 546.00p | 539.00p | 543.00p | 817420 |
24/09/2024 | 547.00p | 551.00p | 537.28p | 544.00p | 921520 |
23/09/2024 | 547.00p | 550.00p | 542.82p | 544.00p | 770090 |
20/09/2024 | 549.00p | 554.00p | 540.52p | 547.00p | 2935729 |
19/09/2024 | 553.00p | 557.00p | 550.15p | 548.00p | 688810 |
18/09/2024 | 550.00p | 553.00p | 547.00p | 548.00p | 1159113 |
17/09/2024 | 554.00p | 557.00p | 550.00p | 550.00p | 1351784 |
16/09/2024 | 554.00p | 557.00p | 548.00p | 551.00p | 855892 |
13/09/2024 | 550.00p | 555.00p | 548.80p | 552.00p | 760050 |
12/09/2024 | 546.00p | 556.18p | 545.80p | 546.00p | 816186 |
11/09/2024 | 543.00p | 544.00p | 536.02p | 537.00p | 979906 |
10/09/2024 | 542.00p | 544.00p | 536.12p | 544.00p | 709371 |
09/09/2024 | 535.00p | 541.42p | 531.76p | 537.00p | 739882 |
06/09/2024 | 543.00p | 544.00p | 529.00p | 529.00p | 827204 |
05/09/2024 | 539.00p | 545.00p | 536.00p | 537.00p | 705483 |
04/09/2024 | 538.00p | 541.00p | 525.00p | 539.00p | 1032121 |
03/09/2024 | 555.00p | 560.00p | 542.00p | 542.00p | 755960 |
30/08/2024 | 561.00p | 561.00p | 553.00p | 553.00p | 950498 |
29/08/2024 | 556.00p | 560.00p | 553.33p | 559.00p | 1010392 |
28/08/2024 | 566.00p | 567.00p | 560.00p | 560.00p | 1326202 |
27/08/2024 | 567.00p | 568.00p | 561.00p | 564.00p | 875893 |
23/08/2024 | 569.00p | 570.00p | 564.00p | 566.00p | 563580 |
22/08/2024 | 570.00p | 574.00p | 567.00p | 567.00p | 702927 |
21/08/2024 | 571.00p | 573.00p | 569.54p | 573.00p | 879353 |
20/08/2024 | 576.00p | 576.00p | 569.00p | 569.00p | 1006310 |
19/08/2024 | 571.00p | 574.00p | 568.66p | 570.00p | 554762 |
16/08/2024 | 574.00p | 578.00p | 567.00p | 570.00p | 571075 |
15/08/2024 | 568.00p | 573.00p | 565.00p | 572.00p | 879418 |
14/08/2024 | 565.00p | 567.00p | 561.60p | 567.00p | 736164 |
13/08/2024 | 556.00p | 561.00p | 555.00p | 561.00p | 611776 |
12/08/2024 | 559.00p | 559.00p | 553.00p | 554.00p | 763362 |
09/08/2024 | 554.00p | 559.00p | 550.32p | 556.00p | 627781 |
08/08/2024 | 548.00p | 553.00p | 541.68p | 553.00p | 688320 |
07/08/2024 | 549.00p | 555.00p | 545.87p | 555.00p | 1180861 |
06/08/2024 | 540.00p | 546.84p | 533.00p | 545.00p | 2076821 |
05/08/2024 | 531.00p | 532.00p | 511.00p | 531.00p | 2254387 |
02/08/2024 | 563.00p | 566.00p | 544.00p | 546.00p | 1265322 |
01/08/2024 | 567.00p | 572.00p | 564.00p | 567.00p | 1125667 |
31/07/2024 | 560.00p | 567.00p | 558.58p | 566.00p | 1858201 |
30/07/2024 | 559.00p | 562.34p | 556.84p | 559.00p | 1031885 |
29/07/2024 | 562.00p | 565.00p | 556.55p | 558.00p | 1096407 |
26/07/2024 | 557.00p | 560.00p | 555.00p | 560.00p | 773672 |
25/07/2024 | 554.00p | 558.00p | 550.00p | 556.00p | 1324229 |
24/07/2024 | 567.00p | 568.00p | 556.00p | 556.00p | 880380 |
23/07/2024 | 565.00p | 570.00p | 565.00p | 567.00p | 651875 |
22/07/2024 | 563.00p | 568.00p | 561.33p | 565.00p | 1126301 |
19/07/2024 | 565.00p | 567.00p | 558.00p | 561.00p | 742869 |
18/07/2024 | 568.00p | 572.00p | 562.00p | 563.00p | 1321488 |
17/07/2024 | 573.00p | 575.00p | 565.00p | 568.00p | 1047243 |
16/07/2024 | 576.00p | 578.00p | 573.16p | 576.00p | 995337 |
15/07/2024 | 576.00p | 578.00p | 575.00p | 575.00p | 910865 |
12/07/2024 | 581.00p | 581.00p | 573.00p | 578.00p | 1095557 |
11/07/2024 | 582.00p | 585.00p | 577.00p | 579.00p | 1642350 |
10/07/2024 | 580.00p | 581.00p | 577.00p | 580.00p | 977987 |
09/07/2024 | 580.00p | 582.00p | 577.00p | 578.00p | 1159890 |
08/07/2024 | 578.00p | 580.00p | 577.00p | 580.00p | 1011804 |
05/07/2024 | 580.00p | 580.00p | 576.00p | 579.00p | 1537329 |
04/07/2024 | 579.00p | 580.00p | 575.00p | 579.00p | 1497283 |
03/07/2024 | 580.00p | 580.00p | 574.00p | 579.00p | 1100454 |
02/07/2024 | 573.00p | 577.00p | 570.00p | 577.00p | 836934 |
01/07/2024 | 576.00p | 580.00p | 570.00p | 573.00p | 947035 |
28/06/2024 | 579.00p | 580.00p | 576.00p | 579.00p | 655432 |
27/06/2024 | 577.00p | 580.00p | 575.00p | 575.00p | 1027807 |
26/06/2024 | 573.00p | 578.00p | 572.00p | 577.00p | 1464546 |
25/06/2024 | 574.00p | 575.00p | 570.00p | 571.00p | 1040987 |
24/06/2024 | 575.00p | 577.00p | 573.00p | 574.00p | 949668 |
21/06/2024 | 577.00p | 579.00p | 573.00p | 576.00p | 1247908 |
20/06/2024 | 577.00p | 579.00p | 575.00p | 578.00p | 1541992 |
19/06/2024 | 576.00p | 576.00p | 571.00p | 576.00p | 1627456 |
18/06/2024 | 575.00p | 576.33p | 570.00p | 575.00p | 1634538 |
17/06/2024 | 570.00p | 572.00p | 566.00p | 568.00p | 1355774 |
14/06/2024 | 556.00p | 570.00p | 556.00p | 569.00p | 1552785 |
13/06/2024 | 557.00p | 559.00p | 550.38p | 556.00p | 1168513 |
12/06/2024 | 549.00p | 556.00p | 546.86p | 550.00p | 1118886 |
11/06/2024 | 545.00p | 548.00p | 541.37p | 546.00p | 840455 |
10/06/2024 | 546.00p | 551.00p | 542.00p | 542.00p | 1121207 |
07/06/2024 | 548.00p | 553.00p | 547.00p | 548.00p | 782434 |
06/06/2024 | 537.00p | 549.00p | 535.00p | 549.00p | 2780563 |
05/06/2024 | 538.00p | 542.00p | 532.00p | 536.00p | 1909055 |
04/06/2024 | 538.00p | 542.00p | 532.75p | 534.00p | 1893627 |
03/06/2024 | 544.00p | 547.00p | 539.00p | 541.00p | 1433067 |
31/05/2024 | 540.00p | 541.00p | 536.00p | 537.00p | 1851069 |
30/05/2024 | 543.00p | 544.00p | 539.41p | 540.00p | 1963714 |
29/05/2024 | 558.00p | 560.00p | 547.00p | 547.00p | 1594964 |
28/05/2024 | 561.00p | 563.00p | 556.00p | 557.00p | 1785136 |
24/05/2024 | 557.00p | 561.00p | 556.00p | 560.00p | 493672 |
23/05/2024 | 561.00p | 565.00p | 559.00p | 559.00p | 1020033 |
22/05/2024 | 560.00p | 562.00p | 558.00p | 560.00p | 726421 |
21/05/2024 | 565.00p | 566.00p | 559.63p | 561.00p | 691789 |
20/05/2024 | 564.00p | 566.00p | 562.00p | 565.00p | 790864 |
17/05/2024 | 566.00p | 567.00p | 561.00p | 561.00p | 809034 |
16/05/2024 | 566.00p | 568.00p | 563.88p | 568.00p | 615017 |
15/05/2024 | 565.00p | 567.00p | 561.00p | 565.00p | 1026971 |
14/05/2024 | 562.00p | 566.00p | 560.00p | 563.00p | 973962 |
13/05/2024 | 565.00p | 567.00p | 561.00p | 563.00p | 1102257 |
10/05/2024 | 563.00p | 566.00p | 561.40p | 565.00p | 958551 |
09/05/2024 | 561.00p | 563.00p | 557.00p | 561.00p | 732591 |
08/05/2024 | 559.00p | 561.00p | 557.32p | 560.00p | 1159423 |
07/05/2024 | 556.00p | 560.00p | 553.48p | 559.00p | 1367938 |
03/05/2024 | 544.00p | 550.00p | 542.00p | 550.00p | 1449707 |
02/05/2024 | 543.00p | 547.00p | 540.00p | 542.00p | 996369 |
01/05/2024 | 544.00p | 544.00p | 539.00p | 542.00p | 1132970 |
30/04/2024 | 548.00p | 549.00p | 544.00p | 546.00p | 1215822 |
29/04/2024 | 553.00p | 554.00p | 545.00p | 546.00p | 1236460 |
26/04/2024 | 548.00p | 552.00p | 545.00p | 546.00p | 1484686 |
25/04/2024 | 549.00p | 551.00p | 539.26p | 542.00p | 880122 |
24/04/2024 | 553.00p | 555.00p | 548.70p | 550.00p | 966367 |
23/04/2024 | 549.00p | 551.00p | 547.00p | 551.00p | 1312143 |
22/04/2024 | 548.00p | 548.00p | 544.34p | 545.00p | 1284519 |
19/04/2024 | 544.00p | 545.00p | 539.00p | 544.00p | 1424646 |
18/04/2024 | 548.00p | 551.00p | 543.00p | 546.00p | 1129351 |
17/04/2024 | 548.00p | 551.00p | 546.00p | 547.00p | 979715 |
16/04/2024 | 552.00p | 553.16p | 546.00p | 549.00p | 1068358 |
15/04/2024 | 557.00p | 561.00p | 554.00p | 556.00p | 862408 |
12/04/2024 | 557.00p | 562.00p | 556.00p | 558.00p | 877711 |
11/04/2024 | 554.00p | 558.00p | 552.00p | 554.00p | 1311957 |
10/04/2024 | 561.00p | 561.00p | 550.00p | 556.00p | 699591 |
09/04/2024 | 558.00p | 560.00p | 550.00p | 551.00p | 1621615 |
08/04/2024 | 551.00p | 559.00p | 551.00p | 558.00p | 1558099 |
05/04/2024 | 556.00p | 556.00p | 550.00p | 556.00p | 1131696 |
04/04/2024 | 559.00p | 561.00p | 557.00p | 561.00p | 2329026 |
03/04/2024 | 556.00p | 560.00p | 553.86p | 559.00p | 935690 |
02/04/2024 | 560.00p | 564.00p | 554.00p | 556.00p | 1624949 |
28/03/2024 | 558.00p | 561.00p | 557.00p | 560.00p | 1409912 |
27/03/2024 | 558.00p | 561.00p | 554.00p | 554.00p | 886307 |
26/03/2024 | 558.00p | 563.00p | 557.00p | 558.00p | 780258 |
25/03/2024 | 561.00p | 562.00p | 557.39p | 558.00p | 1163336 |
22/03/2024 | 563.00p | 566.00p | 558.33p | 561.00p | 992055 |
21/03/2024 | 557.00p | 563.00p | 556.00p | 561.00p | 1383511 |
20/03/2024 | 551.00p | 551.00p | 551.00p | 552.00p | 742224 |
19/03/2024 | 551.00p | 552.00p | 548.00p | 551.00p | 1021273 |
18/03/2024 | 549.00p | 552.00p | 548.00p | 551.00p | 994088 |
15/03/2024 | 552.00p | 554.00p | 547.00p | 548.00p | 2140817 |
14/03/2024 | 552.00p | 554.00p | 550.00p | 552.00p | 674318 |
13/03/2024 | 551.00p | 554.00p | 549.00p | 551.00p | 1136706 |
12/03/2024 | 547.00p | 552.00p | 546.00p | 549.00p | 855986 |
11/03/2024 | 548.00p | 549.00p | 541.00p | 544.00p | 1185006 |
08/03/2024 | 550.00p | 552.00p | 547.00p | 549.00p | 1244121 |
*Close Price adjusted for both dividends and splits