Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2024 | 775.00p | 779.40p | 768.80p | 774.80p | 430708 |
06/02/2024 | 774.20p | 776.20p | 763.80p | 775.80p | 867665 |
05/02/2024 | 769.80p | 779.52p | 761.60p | 764.20p | 688064 |
02/02/2024 | 779.00p | 784.20p | 772.80p | 776.00p | 534006 |
01/02/2024 | 781.80p | 790.60p | 772.40p | 774.20p | 1143404 |
31/01/2024 | 796.60p | 805.00p | 779.00p | 785.60p | 1479566 |
30/01/2024 | 793.60p | 804.20p | 791.20p | 794.80p | 1151898 |
29/01/2024 | 758.40p | 790.40p | 758.40p | 788.60p | 787904 |
26/01/2024 | 745.00p | 769.20p | 743.80p | 767.40p | 1076562 |
25/01/2024 | 730.00p | 779.00p | 729.60p | 749.80p | 3156113 |
24/01/2024 | 772.80p | 783.00p | 764.80p | 772.60p | 733052 |
23/01/2024 | 765.60p | 768.40p | 759.40p | 764.00p | 2537290 |
22/01/2024 | 765.80p | 768.20p | 755.20p | 760.20p | 1020669 |
19/01/2024 | 761.00p | 767.60p | 755.00p | 759.80p | 3727411 |
18/01/2024 | 745.00p | 756.40p | 741.80p | 756.40p | 2400002 |
17/01/2024 | 733.80p | 741.67p | 728.60p | 740.40p | 739031 |
16/01/2024 | 744.40p | 753.00p | 740.80p | 749.20p | 1232797 |
15/01/2024 | 758.60p | 760.80p | 749.00p | 749.00p | 615325 |
12/01/2024 | 764.20p | 768.00p | 754.00p | 757.00p | 995807 |
11/01/2024 | 770.00p | 771.00p | 751.40p | 756.20p | 840768 |
10/01/2024 | 770.00p | 772.00p | 755.40p | 764.00p | 698546 |
09/01/2024 | 790.00p | 790.00p | 763.40p | 767.00p | 907514 |
08/01/2024 | 792.00p | 801.00p | 784.80p | 786.60p | 603283 |
05/01/2024 | 803.60p | 809.00p | 783.80p | 796.40p | 1198362 |
04/01/2024 | 812.00p | 824.60p | 811.00p | 823.60p | 605318 |
03/01/2024 | 813.40p | 817.20p | 802.80p | 813.20p | 957555 |
02/01/2024 | 825.00p | 842.00p | 811.60p | 817.60p | 975954 |
29/12/2023 | 839.00p | 839.00p | 819.60p | 819.60p | 374050 |
28/12/2023 | 838.20p | 841.80p | 826.20p | 828.80p | 426731 |
27/12/2023 | 835.00p | 1,134.91p | 829.00p | 831.40p | 474994 |
22/12/2023 | 825.20p | 832.60p | 822.12p | 825.80p | 193096 |
21/12/2023 | 836.40p | 836.40p | 820.40p | 831.80p | 558471 |
20/12/2023 | 839.40p | 840.20p | 824.60p | 830.40p | 641052 |
19/12/2023 | 820.00p | 828.40p | 817.60p | 827.00p | 1497914 |
18/12/2023 | 829.20p | 838.40p | 816.60p | 816.60p | 853995 |
15/12/2023 | 842.00p | 852.60p | 831.60p | 835.00p | 2947876 |
14/12/2023 | 829.20p | 851.60p | 811.00p | 839.40p | 1168924 |
13/12/2023 | 824.80p | 824.80p | 812.00p | 816.00p | 1543543 |
12/12/2023 | 812.80p | 817.40p | 806.00p | 817.40p | 1658781 |
11/12/2023 | 802.20p | 809.60p | 796.00p | 808.60p | 704659 |
08/12/2023 | 788.80p | 804.20p | 778.40p | 801.40p | 1088673 |
07/12/2023 | 768.60p | 779.80p | 763.80p | 779.60p | 550239 |
06/12/2023 | 770.00p | 775.60p | 764.16p | 775.60p | 650949 |
05/12/2023 | 747.60p | 762.20p | 738.00p | 762.20p | 485745 |
04/12/2023 | 741.00p | 758.60p | 741.00p | 751.00p | 736990 |
01/12/2023 | 752.20p | 759.20p | 749.40p | 756.40p | 566919 |
30/11/2023 | 745.40p | 748.80p | 733.00p | 747.40p | 1973606 |
29/11/2023 | 758.40p | 762.60p | 743.20p | 744.80p | 746893 |
28/11/2023 | 765.60p | 771.40p | 751.80p | 758.80p | 1188596 |
27/11/2023 | 756.60p | 767.40p | 755.00p | 767.40p | 787566 |
24/11/2023 | 753.00p | 757.00p | 750.40p | 756.00p | 656647 |
23/11/2023 | 750.60p | 759.60p | 748.60p | 757.40p | 694874 |
22/11/2023 | 750.00p | 759.60p | 748.00p | 759.60p | 639083 |
21/11/2023 | 749.60p | 752.00p | 745.40p | 748.40p | 931798 |
20/11/2023 | 749.80p | 758.20p | 742.60p | 749.60p | 1203659 |
17/11/2023 | 738.00p | 750.80p | 733.36p | 750.20p | 846574 |
16/11/2023 | 738.00p | 757.80p | 731.40p | 731.40p | 874380 |
15/11/2023 | 740.80p | 763.00p | 731.00p | 743.60p | 1806530 |
14/11/2023 | 711.60p | 737.60p | 704.80p | 735.20p | 942671 |
13/11/2023 | 712.80p | 719.60p | 704.00p | 714.00p | 930894 |
10/11/2023 | 711.60p | 711.60p | 696.00p | 709.60p | 2686964 |
09/11/2023 | 687.40p | 717.60p | 687.40p | 717.60p | 1636961 |
08/11/2023 | 690.40p | 694.20p | 639.62p | 691.80p | 2728513 |
07/11/2023 | 551.20p | 709.00p | 551.20p | 695.40p | 3940023 |
06/11/2023 | 694.60p | 695.60p | 679.40p | 682.00p | 824547 |
03/11/2023 | 689.60p | 698.60p | 683.20p | 692.60p | 740308 |
02/11/2023 | 681.20p | 700.40p | 673.60p | 685.40p | 1590336 |
01/11/2023 | 678.20p | 682.20p | 667.20p | 673.40p | 860607 |
31/10/2023 | 683.00p | 685.40p | 677.00p | 677.20p | 1121776 |
30/10/2023 | 684.80p | 689.60p | 672.40p | 675.20p | 735964 |
27/10/2023 | 665.20p | 677.60p | 660.00p | 677.40p | 957253 |
26/10/2023 | 657.00p | 662.20p | 648.80p | 662.20p | 1127302 |
25/10/2023 | 659.20p | 666.60p | 652.00p | 660.40p | 922726 |
24/10/2023 | 667.60p | 667.60p | 653.40p | 662.40p | 919058 |
23/10/2023 | 670.00p | 672.00p | 659.20p | 664.60p | 1440904 |
20/10/2023 | 677.40p | 680.40p | 664.40p | 664.80p | 2093766 |
19/10/2023 | 693.40p | 698.00p | 681.80p | 681.80p | 947425 |
18/10/2023 | 708.80p | 709.20p | 697.20p | 697.20p | 961376 |
17/10/2023 | 721.00p | 728.40p | 707.60p | 712.20p | 1312657 |
16/10/2023 | 727.80p | 728.40p | 714.80p | 724.00p | 674993 |
13/10/2023 | 739.20p | 739.20p | 716.80p | 719.00p | 1169779 |
12/10/2023 | 745.80p | 751.60p | 735.40p | 739.40p | 1252007 |
11/10/2023 | 746.00p | 748.60p | 735.60p | 740.80p | 582996 |
10/10/2023 | 745.00p | 746.60p | 737.40p | 744.20p | 697475 |
09/10/2023 | 733.20p | 737.79p | 725.40p | 733.80p | 1028072 |
06/10/2023 | 728.80p | 741.20p | 723.20p | 739.20p | 802833 |
05/10/2023 | 716.00p | 728.64p | 716.00p | 723.00p | 567087 |
04/10/2023 | 708.40p | 718.20p | 705.60p | 714.40p | 1072154 |
03/10/2023 | 703.00p | 720.02p | 703.00p | 713.40p | 622786 |
02/10/2023 | 735.40p | 741.60p | 708.40p | 710.60p | 907569 |
29/09/2023 | 738.20p | 744.60p | 730.40p | 735.40p | 1213203 |
28/09/2023 | 725.80p | 731.20p | 713.60p | 728.00p | 897166 |
27/09/2023 | 749.00p | 749.00p | 719.20p | 725.40p | 2966900 |
26/09/2023 | 702.80p | 797.00p | 697.80p | 749.00p | 4969880 |
25/09/2023 | 715.40p | 715.40p | 702.80p | 710.00p | 978991 |
22/09/2023 | 707.40p | 719.20p | 705.40p | 718.20p | 1195426 |
21/09/2023 | 715.00p | 723.40p | 707.60p | 712.80p | 2012389 |
20/09/2023 | 710.00p | 719.60p | 707.40p | 719.20p | 710246 |
19/09/2023 | 711.80p | 716.60p | 702.60p | 702.60p | 843603 |
18/09/2023 | 746.60p | 746.60p | 711.80p | 711.80p | 1079567 |
15/09/2023 | 753.40p | 758.70p | 743.83p | 744.00p | 3723969 |
14/09/2023 | 745.80p | 749.80p | 734.40p | 748.20p | 1820174 |
13/09/2023 | 741.00p | 750.80p | 737.00p | 748.80p | 530300 |
12/09/2023 | 747.40p | 751.80p | 739.80p | 742.00p | 984073 |
11/09/2023 | 740.20p | 751.60p | 739.80p | 745.60p | 537633 |
08/09/2023 | 743.40p | 748.40p | 729.00p | 747.60p | 688721 |
07/09/2023 | 738.40p | 752.60p | 738.40p | 739.20p | 730009 |
06/09/2023 | 748.00p | 754.80p | 742.80p | 749.60p | 415821 |
05/09/2023 | 748.00p | 758.40p | 748.00p | 753.00p | 529690 |
04/09/2023 | 770.00p | 775.20p | 761.60p | 762.20p | 1052538 |
01/09/2023 | 761.40p | 766.80p | 755.20p | 764.00p | 656714 |
31/08/2023 | 752.60p | 764.60p | 750.40p | 760.20p | 1586183 |
30/08/2023 | 748.60p | 759.80p | 747.60p | 753.00p | 1027204 |
29/08/2023 | 734.80p | 747.40p | 729.80p | 747.40p | 1554331 |
25/08/2023 | 720.00p | 723.20p | 715.80p | 721.40p | 604713 |
24/08/2023 | 733.00p | 737.60p | 722.40p | 722.40p | 700714 |
23/08/2023 | 725.80p | 734.00p | 724.40p | 726.20p | 623881 |
22/08/2023 | 717.80p | 728.20p | 714.80p | 728.20p | 1357421 |
21/08/2023 | 693.60p | 706.40p | 693.60p | 700.40p | 970246 |
18/08/2023 | 707.20p | 707.20p | 684.80p | 696.60p | 1571858 |
17/08/2023 | 731.60p | 742.60p | 720.00p | 722.00p | 991264 |
16/08/2023 | 743.00p | 743.40p | 728.20p | 735.20p | 635507 |
15/08/2023 | 750.60p | 750.60p | 734.20p | 738.00p | 1045558 |
14/08/2023 | 745.80p | 749.20p | 738.00p | 748.80p | 1177796 |
11/08/2023 | 755.60p | 758.80p | 747.20p | 747.20p | 589610 |
10/08/2023 | 757.20p | 765.60p | 751.60p | 762.60p | 630755 |
09/08/2023 | 779.20p | 780.60p | 752.40p | 754.00p | 1059701 |
08/08/2023 | 780.00p | 783.00p | 772.00p | 772.00p | 1252006 |
07/08/2023 | 784.20p | 785.20p | 778.80p | 781.40p | 887675 |
04/08/2023 | 780.00p | 792.40p | 777.80p | 790.80p | 1191735 |
03/08/2023 | 775.60p | 781.20p | 767.71p | 781.00p | 1377580 |
02/08/2023 | 774.20p | 785.40p | 772.80p | 779.80p | 1503095 |
01/08/2023 | 780.20p | 787.90p | 778.80p | 785.60p | 1511021 |
31/07/2023 | 774.40p | 784.60p | 769.20p | 784.60p | 2281893 |
28/07/2023 | 771.80p | 779.40p | 766.80p | 779.40p | 4162374 |
27/07/2023 | 754.60p | 778.60p | 734.40p | 778.20p | 4041710 |
26/07/2023 | 767.40p | 771.48p | 756.60p | 760.00p | 1338264 |
25/07/2023 | 764.80p | 771.20p | 757.80p | 769.80p | 627774 |
24/07/2023 | 772.80p | 773.20p | 762.40p | 765.60p | 715971 |
21/07/2023 | 766.60p | 770.40p | 762.20p | 764.40p | 1422189 |
20/07/2023 | 761.60p | 772.40p | 754.00p | 763.00p | 789513 |
19/07/2023 | 746.20p | 762.00p | 744.45p | 756.60p | 1014169 |
18/07/2023 | 738.00p | 739.40p | 727.40p | 734.40p | 746091 |
17/07/2023 | 737.20p | 749.20p | 732.80p | 734.60p | 752988 |
14/07/2023 | 751.80p | 754.20p | 744.60p | 749.20p | 608432 |
13/07/2023 | 753.60p | 760.40p | 751.80p | 754.80p | 520628 |
12/07/2023 | 723.20p | 756.80p | 723.00p | 754.60p | 546960 |
11/07/2023 | 734.40p | 736.00p | 721.20p | 722.40p | 613842 |
10/07/2023 | 719.00p | 730.80p | 718.60p | 729.40p | 433419 |
07/07/2023 | 720.00p | 724.40p | 710.40p | 724.40p | 442109 |
06/07/2023 | 742.00p | 752.60p | 721.80p | 722.00p | 781877 |
05/07/2023 | 756.40p | 756.40p | 741.20p | 744.00p | 747064 |
04/07/2023 | 758.60p | 761.20p | 753.80p | 761.20p | 365767 |
03/07/2023 | 761.60p | 763.40p | 754.94p | 760.00p | 1524161 |
30/06/2023 | 749.80p | 762.20p | 745.20p | 760.20p | 1013631 |
29/06/2023 | 755.00p | 756.52p | 740.20p | 741.80p | 564330 |
28/06/2023 | 760.20p | 763.40p | 755.60p | 755.80p | 630638 |
27/06/2023 | 767.00p | 769.80p | 756.40p | 760.40p | 533121 |
26/06/2023 | 761.20p | 765.67p | 754.40p | 763.00p | 598434 |
23/06/2023 | 764.40p | 768.80p | 755.40p | 762.00p | 742181 |
22/06/2023 | 759.40p | 768.80p | 755.00p | 768.80p | 926715 |
21/06/2023 | 780.20p | 782.14p | 766.80p | 767.40p | 1065980 |
20/06/2023 | 798.20p | 801.20p | 787.40p | 789.00p | 700147 |
19/06/2023 | 800.40p | 804.20p | 796.40p | 800.00p | 1381198 |
16/06/2023 | 799.00p | 812.07p | 795.60p | 806.00p | 2651147 |
15/06/2023 | 775.20p | 796.80p | 773.80p | 796.80p | 1638563 |
14/06/2023 | 809.80p | 811.40p | 791.20p | 794.40p | 1381942 |
13/06/2023 | 819.80p | 828.40p | 806.80p | 807.40p | 2722928 |
12/06/2023 | 805.40p | 818.60p | 801.80p | 817.20p | 830310 |
09/06/2023 | 800.80p | 802.20p | 791.60p | 800.00p | 545651 |
08/06/2023 | 800.80p | 804.20p | 793.80p | 798.00p | 442286 |
07/06/2023 | 794.40p | 802.00p | 787.80p | 800.80p | 709571 |
06/06/2023 | 793.60p | 798.80p | 787.80p | 795.60p | 758109 |
05/06/2023 | 809.60p | 811.80p | 798.00p | 798.20p | 609145 |
02/06/2023 | 797.80p | 804.00p | 795.40p | 799.00p | 1123724 |
01/06/2023 | 799.20p | 805.40p | 784.50p | 796.40p | 753510 |
31/05/2023 | 796.80p | 808.00p | 788.60p | 796.60p | 4087108 |
30/05/2023 | 808.20p | 809.80p | 799.80p | 799.80p | 833460 |
26/05/2023 | 798.80p | 810.80p | 783.20p | 803.20p | 1221544 |
25/05/2023 | 787.20p | 804.00p | 783.40p | 797.80p | 1428698 |
24/05/2023 | 784.80p | 792.00p | 778.40p | 788.80p | 1736766 |
23/05/2023 | 838.40p | 842.40p | 786.69p | 793.20p | 2803056 |
22/05/2023 | 870.40p | 870.40p | 847.80p | 852.80p | 851925 |
19/05/2023 | 857.80p | 871.00p | 857.80p | 859.00p | 640153 |
18/05/2023 | 847.20p | 862.40p | 845.60p | 862.40p | 2524478 |
17/05/2023 | 847.40p | 851.60p | 840.20p | 845.80p | 567070 |
16/05/2023 | 851.20p | 858.40p | 846.00p | 846.00p | 699672 |
15/05/2023 | 861.60p | 868.40p | 853.80p | 857.40p | 546056 |
12/05/2023 | 867.00p | 871.56p | 856.80p | 856.80p | 637927 |
11/05/2023 | 872.80p | 891.20p | 864.80p | 866.00p | 835497 |
10/05/2023 | 865.00p | 880.60p | 861.40p | 880.20p | 628037 |
09/05/2023 | 862.00p | 869.20p | 855.80p | 862.20p | 860960 |
05/05/2023 | 850.00p | 864.20p | 845.60p | 862.00p | 1480100 |
04/05/2023 | 884.20p | 886.20p | 849.40p | 849.40p | 1344360 |
03/05/2023 | 892.00p | 903.20p | 868.80p | 887.40p | 1537254 |
02/05/2023 | 928.40p | 936.20p | 912.80p | 913.00p | 2378590 |
28/04/2023 | 918.60p | 921.40p | 906.80p | 921.40p | 974780 |
27/04/2023 | 895.00p | 926.40p | 892.60p | 908.40p | 1150599 |
26/04/2023 | 893.40p | 897.80p | 879.40p | 895.80p | 540945 |
25/04/2023 | 908.40p | 908.40p | 894.00p | 898.00p | 566436 |
*Close Price adjusted for both dividends and splits