Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2025 | 658.20p | 658.80p | 645.00p | 652.00p | 1376957 |
19/02/2025 | 663.80p | 664.60p | 654.20p | 656.00p | 1031314 |
18/02/2025 | 673.00p | 676.60p | 660.60p | 661.40p | 769216 |
17/02/2025 | 671.00p | 674.40p | 668.60p | 673.80p | 398169 |
14/02/2025 | 683.60p | 684.00p | 669.20p | 672.20p | 711458 |
13/02/2025 | 678.20p | 682.40p | 673.80p | 680.00p | 880820 |
12/02/2025 | 666.40p | 677.00p | 666.00p | 672.40p | 998613 |
11/02/2025 | 672.20p | 678.40p | 667.80p | 667.80p | 1667009 |
10/02/2025 | 667.40p | 675.40p | 665.55p | 673.40p | 2683687 |
07/02/2025 | 670.00p | 678.20p | 662.40p | 667.00p | 5701122 |
06/02/2025 | 678.00p | 680.40p | 667.00p | 668.60p | 863623 |
05/02/2025 | 665.80p | 675.60p | 664.00p | 675.00p | 1119396 |
04/02/2025 | 662.80p | 671.00p | 658.40p | 671.00p | 844410 |
03/02/2025 | 659.80p | 667.80p | 653.00p | 666.60p | 1685867 |
31/01/2025 | 659.40p | 671.60p | 656.60p | 669.40p | 2377092 |
30/01/2025 | 656.40p | 669.40p | 651.00p | 665.40p | 946702 |
29/01/2025 | 656.80p | 659.40p | 648.80p | 651.40p | 1191168 |
28/01/2025 | 641.40p | 655.60p | 639.00p | 654.20p | 1004832 |
27/01/2025 | 638.20p | 640.80p | 627.60p | 640.60p | 1156877 |
24/01/2025 | 643.40p | 646.80p | 627.40p | 638.60p | 2061919 |
23/01/2025 | 639.00p | 652.20p | 635.00p | 640.80p | 5998058 |
22/01/2025 | 651.20p | 651.20p | 637.20p | 637.20p | 2945462 |
21/01/2025 | 648.00p | 657.80p | 639.48p | 647.40p | 1616674 |
20/01/2025 | 657.00p | 667.00p | 654.06p | 664.40p | 1468761 |
17/01/2025 | 656.00p | 664.20p | 650.00p | 657.20p | 1929870 |
16/01/2025 | 633.00p | 659.00p | 632.60p | 654.00p | 1645673 |
15/01/2025 | 628.60p | 633.40p | 621.60p | 627.00p | 7119744 |
14/01/2025 | 625.60p | 632.80p | 621.20p | 626.80p | 1227997 |
13/01/2025 | 647.00p | 647.00p | 623.60p | 624.80p | 2004455 |
10/01/2025 | 639.80p | 649.20p | 639.20p | 645.40p | 1301161 |
09/01/2025 | 625.60p | 643.00p | 623.40p | 642.60p | 4438109 |
08/01/2025 | 638.20p | 640.40p | 623.40p | 629.00p | 2000027 |
07/01/2025 | 638.00p | 643.80p | 631.40p | 636.80p | 2900454 |
06/01/2025 | 642.00p | 646.40p | 636.20p | 640.00p | 1542849 |
03/01/2025 | 646.60p | 648.20p | 643.00p | 648.00p | 3458780 |
02/01/2025 | 646.60p | 649.60p | 643.20p | 648.40p | 784236 |
31/12/2024 | 645.20p | 646.08p | 636.60p | 641.80p | 380404 |
30/12/2024 | 649.80p | 650.20p | 642.67p | 647.00p | 726909 |
27/12/2024 | 654.80p | 657.20p | 648.60p | 651.40p | 782110 |
24/12/2024 | 654.60p | 659.20p | 647.80p | 659.20p | 2230058 |
23/12/2024 | 654.60p | 656.60p | 646.00p | 654.00p | 2033399 |
20/12/2024 | 652.40p | 657.20p | 647.80p | 656.00p | 3419362 |
19/12/2024 | 660.20p | 663.72p | 654.20p | 654.20p | 3144471 |
18/12/2024 | 675.00p | 675.80p | 669.20p | 671.20p | 1804827 |
17/12/2024 | 679.00p | 681.20p | 674.60p | 675.00p | 2720516 |
16/12/2024 | 676.60p | 683.80p | 675.20p | 682.00p | 1878521 |
13/12/2024 | 675.80p | 683.20p | 673.80p | 677.80p | 2618787 |
12/12/2024 | 676.20p | 676.80p | 670.20p | 675.60p | 1281314 |
11/12/2024 | 673.00p | 675.00p | 665.60p | 673.00p | 1680219 |
10/12/2024 | 670.00p | 675.68p | 668.60p | 673.20p | 4464514 |
09/12/2024 | 679.60p | 680.40p | 669.80p | 672.20p | 2448276 |
06/12/2024 | 664.60p | 677.60p | 662.60p | 675.20p | 2977533 |
05/12/2024 | 659.20p | 665.20p | 655.50p | 665.20p | 2771355 |
04/12/2024 | 665.20p | 668.80p | 656.00p | 661.80p | 2298725 |
03/12/2024 | 650.00p | 664.20p | 649.60p | 664.20p | 5496774 |
02/12/2024 | 647.00p | 651.00p | 643.80p | 648.80p | 1468319 |
29/11/2024 | 645.40p | 650.40p | 644.00p | 645.00p | 1378088 |
28/11/2024 | 638.20p | 651.40p | 636.00p | 647.80p | 3343536 |
27/11/2024 | 629.80p | 637.80p | 627.00p | 637.80p | 2808734 |
26/11/2024 | 621.60p | 629.60p | 619.80p | 627.60p | 2156663 |
25/11/2024 | 623.40p | 628.60p | 614.00p | 626.40p | 2465513 |
22/11/2024 | 603.20p | 619.40p | 603.00p | 619.40p | 1388152 |
21/11/2024 | 599.20p | 603.20p | 594.60p | 601.00p | 4720810 |
20/11/2024 | 608.00p | 608.80p | 597.20p | 597.20p | 8085579 |
19/11/2024 | 608.60p | 613.20p | 604.60p | 605.60p | 422356 |
18/11/2024 | 610.00p | 612.40p | 599.62p | 605.60p | 1363511 |
15/11/2024 | 602.80p | 610.20p | 602.00p | 603.80p | 1610835 |
14/11/2024 | 594.00p | 607.60p | 591.80p | 607.60p | 2088200 |
13/11/2024 | 609.40p | 611.68p | 587.70p | 593.00p | 2027230 |
12/11/2024 | 587.80p | 608.60p | 587.40p | 607.60p | 2785020 |
11/11/2024 | 590.00p | 599.60p | 589.20p | 592.00p | 2622029 |
08/11/2024 | 606.80p | 606.80p | 586.40p | 588.40p | 5693007 |
07/11/2024 | 602.80p | 606.80p | 586.20p | 596.40p | 5532540 |
06/11/2024 | 604.60p | 607.40p | 596.60p | 599.80p | 1765534 |
05/11/2024 | 599.60p | 604.00p | 597.00p | 599.80p | 1253006 |
04/11/2024 | 599.40p | 601.40p | 594.20p | 598.20p | 1273196 |
01/11/2024 | 592.00p | 601.20p | 585.80p | 601.00p | 5986707 |
31/10/2024 | 600.80p | 604.00p | 587.20p | 588.80p | 2408299 |
30/10/2024 | 610.80p | 617.60p | 603.80p | 603.80p | 2410949 |
29/10/2024 | 619.00p | 620.00p | 613.20p | 614.80p | 1115057 |
28/10/2024 | 619.40p | 623.60p | 618.00p | 618.00p | 1493443 |
25/10/2024 | 629.00p | 630.20p | 617.00p | 618.20p | 1466298 |
24/10/2024 | 622.60p | 629.00p | 621.00p | 620.60p | 387563 |
23/10/2024 | 631.40p | 632.20p | 620.60p | 620.60p | 871993 |
22/10/2024 | 626.60p | 634.40p | 624.00p | 632.00p | 1331804 |
21/10/2024 | 641.00p | 644.80p | 628.40p | 631.00p | 1181389 |
18/10/2024 | 639.40p | 647.00p | 627.80p | 639.40p | 1534871 |
17/10/2024 | 642.80p | 644.40p | 637.20p | 644.20p | 1025337 |
16/10/2024 | 642.80p | 646.40p | 638.60p | 641.00p | 3307800 |
15/10/2024 | 640.60p | 646.80p | 637.80p | 642.80p | 1915914 |
14/10/2024 | 634.60p | 645.40p | 625.20p | 636.40p | 2087145 |
11/10/2024 | 622.20p | 631.40p | 622.20p | 631.00p | 1120756 |
10/10/2024 | 620.00p | 622.80p | 617.60p | 622.80p | 1625873 |
09/10/2024 | 623.00p | 623.00p | 616.40p | 622.80p | 1090225 |
08/10/2024 | 620.00p | 621.20p | 614.40p | 617.40p | 2873118 |
07/10/2024 | 634.60p | 634.60p | 619.40p | 624.00p | 825168 |
04/10/2024 | 628.40p | 635.40p | 619.00p | 624.60p | 1128807 |
03/10/2024 | 633.60p | 639.20p | 624.88p | 625.80p | 1413870 |
02/10/2024 | 631.60p | 637.40p | 629.40p | 633.80p | 3220141 |
01/10/2024 | 619.80p | 634.00p | 617.60p | 629.80p | 1990280 |
30/09/2024 | 643.80p | 654.60p | 591.00p | 617.40p | 9783033 |
27/09/2024 | 671.80p | 680.00p | 637.60p | 668.60p | 10355396 |
26/09/2024 | 680.00p | 684.13p | 658.20p | 665.00p | 3800666 |
25/09/2024 | 675.00p | 685.40p | 668.00p | 672.40p | 3570035 |
24/09/2024 | 685.00p | 689.80p | 680.80p | 683.00p | 1363684 |
23/09/2024 | 700.00p | 710.00p | 678.20p | 679.60p | 2660019 |
20/09/2024 | 689.80p | 692.22p | 673.40p | 674.40p | 4673652 |
19/09/2024 | 691.40p | 700.80p | 682.60p | 696.00p | 1732061 |
18/09/2024 | 671.60p | 681.20p | 664.20p | 681.20p | 1574341 |
17/09/2024 | 674.80p | 679.40p | 667.40p | 673.20p | 3105747 |
16/09/2024 | 669.40p | 671.40p | 665.60p | 671.40p | 2416505 |
13/09/2024 | 668.60p | 671.80p | 659.80p | 670.00p | 2266847 |
12/09/2024 | 675.00p | 680.00p | 667.40p | 667.40p | 3088496 |
11/09/2024 | 656.60p | 680.20p | 654.20p | 670.00p | 3185915 |
10/09/2024 | 660.80p | 670.80p | 651.20p | 670.80p | 2567787 |
09/09/2024 | 664.20p | 665.40p | 652.80p | 662.40p | 2155833 |
06/09/2024 | 652.00p | 657.00p | 646.20p | 653.80p | 3490568 |
05/09/2024 | 657.20p | 662.20p | 651.20p | 651.20p | 2473597 |
04/09/2024 | 650.00p | 667.20p | 643.00p | 660.00p | 4074605 |
03/09/2024 | 691.00p | 705.80p | 660.00p | 660.00p | 9558578 |
02/09/2024 | 690.40p | 709.00p | 659.80p | 708.00p | 13630920 |
30/08/2024 | 552.60p | 559.60p | 550.00p | 555.60p | 4068397 |
29/08/2024 | 551.80p | 557.20p | 547.80p | 552.40p | 2205081 |
28/08/2024 | 553.80p | 555.60p | 549.60p | 550.80p | 1278362 |
27/08/2024 | 562.20p | 563.80p | 548.40p | 552.00p | 3191717 |
23/08/2024 | 554.20p | 560.80p | 550.80p | 560.80p | 998055 |
22/08/2024 | 548.60p | 555.80p | 545.80p | 554.80p | 1359258 |
21/08/2024 | 541.20p | 549.80p | 537.20p | 549.80p | 2329186 |
20/08/2024 | 541.20p | 545.20p | 536.00p | 539.80p | 1823403 |
19/08/2024 | 531.40p | 539.09p | 524.00p | 532.00p | 1980192 |
16/08/2024 | 548.40p | 549.40p | 531.70p | 532.00p | 2886759 |
15/08/2024 | 540.40p | 547.20p | 538.40p | 547.20p | 5194062 |
14/08/2024 | 541.20p | 546.80p | 537.40p | 537.40p | 1398208 |
13/08/2024 | 538.00p | 541.20p | 533.00p | 536.80p | 1420533 |
12/08/2024 | 541.00p | 547.20p | 534.44p | 537.20p | 1650605 |
09/08/2024 | 536.60p | 550.20p | 535.40p | 537.00p | 5565399 |
08/08/2024 | 515.40p | 534.20p | 504.60p | 532.40p | 3249104 |
07/08/2024 | 523.60p | 532.80p | 518.40p | 518.40p | 3416968 |
06/08/2024 | 543.00p | 548.80p | 507.80p | 524.20p | 4217522 |
05/08/2024 | 548.60p | 551.60p | 536.40p | 548.00p | 2196408 |
02/08/2024 | 565.20p | 572.20p | 554.20p | 558.60p | 2249793 |
01/08/2024 | 576.40p | 583.80p | 569.00p | 573.00p | 1671181 |
31/07/2024 | 569.20p | 580.80p | 566.60p | 576.20p | 1655690 |
30/07/2024 | 555.40p | 565.60p | 552.60p | 565.60p | 1303900 |
29/07/2024 | 566.60p | 578.80p | 555.40p | 558.00p | 1217566 |
26/07/2024 | 582.00p | 594.00p | 558.00p | 560.00p | 3372928 |
25/07/2024 | 564.80p | 571.60p | 562.80p | 568.00p | 3517438 |
24/07/2024 | 566.60p | 574.40p | 564.00p | 571.60p | 1041570 |
23/07/2024 | 575.00p | 579.00p | 567.90p | 573.60p | 1399044 |
22/07/2024 | 575.60p | 582.20p | 569.80p | 573.80p | 5839902 |
19/07/2024 | 566.40p | 582.80p | 561.60p | 572.20p | 1682932 |
18/07/2024 | 584.20p | 590.20p | 570.20p | 570.20p | 1774655 |
17/07/2024 | 581.40p | 582.80p | 575.80p | 579.20p | 1296201 |
16/07/2024 | 571.80p | 580.60p | 566.80p | 580.60p | 3581040 |
15/07/2024 | 578.40p | 585.20p | 573.60p | 574.80p | 1234877 |
12/07/2024 | 562.60p | 582.40p | 556.40p | 582.40p | 3803403 |
11/07/2024 | 542.60p | 559.80p | 537.40p | 559.80p | 3446691 |
10/07/2024 | 541.20p | 544.20p | 535.40p | 540.80p | 1762225 |
09/07/2024 | 540.60p | 548.40p | 535.60p | 538.80p | 1425347 |
08/07/2024 | 540.00p | 545.00p | 533.00p | 539.80p | 1522279 |
05/07/2024 | 538.20p | 544.00p | 533.00p | 542.60p | 1767484 |
04/07/2024 | 543.00p | 544.60p | 535.20p | 536.40p | 1608711 |
03/07/2024 | 536.20p | 542.00p | 534.00p | 538.60p | 2405007 |
02/07/2024 | 530.80p | 537.20p | 528.80p | 532.40p | 1576527 |
01/07/2024 | 539.40p | 544.40p | 531.73p | 532.00p | 3344589 |
28/06/2024 | 548.00p | 548.60p | 536.60p | 537.00p | 2785534 |
27/06/2024 | 547.80p | 550.20p | 544.00p | 545.60p | 1104374 |
26/06/2024 | 552.60p | 556.00p | 545.60p | 547.40p | 1496743 |
25/06/2024 | 566.60p | 570.80p | 546.80p | 549.60p | 5154340 |
24/06/2024 | 564.00p | 569.20p | 560.20p | 567.20p | 1390948 |
21/06/2024 | 566.40p | 568.20p | 558.96p | 563.20p | 3434008 |
20/06/2024 | 558.60p | 566.20p | 553.80p | 565.80p | 1642310 |
19/06/2024 | 553.00p | 560.40p | 552.40p | 557.20p | 1385451 |
18/06/2024 | 551.40p | 558.00p | 550.00p | 554.60p | 1399981 |
17/06/2024 | 554.20p | 554.40p | 546.60p | 546.60p | 1422725 |
14/06/2024 | 561.00p | 561.80p | 549.80p | 549.80p | 2616917 |
13/06/2024 | 570.00p | 572.80p | 558.60p | 558.60p | 2673142 |
12/06/2024 | 559.20p | 576.60p | 549.20p | 573.00p | 3166016 |
11/06/2024 | 557.00p | 565.60p | 550.40p | 552.60p | 2293543 |
10/06/2024 | 550.80p | 557.20p | 546.80p | 553.80p | 1265449 |
07/06/2024 | 565.80p | 566.80p | 552.80p | 553.80p | 1906325 |
06/06/2024 | 558.40p | 567.60p | 554.40p | 565.00p | 2019315 |
05/06/2024 | 548.60p | 560.20p | 543.20p | 557.80p | 5763840 |
04/06/2024 | 544.40p | 549.00p | 542.00p | 546.60p | 1512295 |
03/06/2024 | 538.60p | 549.00p | 536.40p | 544.60p | 1930225 |
31/05/2024 | 541.20p | 541.80p | 531.20p | 533.20p | 3482198 |
30/05/2024 | 522.40p | 541.00p | 517.60p | 541.00p | 3797452 |
29/05/2024 | 538.80p | 543.80p | 530.60p | 530.60p | 5338786 |
28/05/2024 | 547.40p | 550.00p | 540.40p | 540.40p | 4714847 |
24/05/2024 | 545.00p | 549.80p | 541.80p | 545.00p | 1916651 |
23/05/2024 | 552.40p | 555.20p | 546.40p | 550.80p | 3013025 |
22/05/2024 | 548.60p | 554.60p | 541.80p | 549.80p | 1796455 |
21/05/2024 | 551.80p | 555.40p | 550.22p | 551.20p | 1824700 |
20/05/2024 | 549.00p | 556.80p | 548.40p | 556.80p | 2211967 |
17/05/2024 | 547.00p | 549.60p | 542.00p | 548.80p | 2135566 |
16/05/2024 | 548.80p | 554.00p | 542.80p | 550.40p | 2284111 |
15/05/2024 | 549.60p | 556.60p | 544.40p | 546.20p | 1819306 |
14/05/2024 | 536.40p | 551.60p | 534.60p | 547.80p | 1779328 |
13/05/2024 | 543.60p | 547.60p | 535.20p | 535.20p | 4944793 |
10/05/2024 | 560.00p | 576.40p | 536.80p | 541.20p | 5088507 |
*Close Price adjusted for both dividends and splits