Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 829.20p | 831.00p | 819.20p | 829.20p | 3987664 |
20/12/2024 | 838.40p | 839.00p | 829.20p | 833.20p | 7717121 |
19/12/2024 | 843.20p | 847.00p | 835.40p | 841.40p | 11200417 |
18/12/2024 | 859.00p | 861.00p | 849.40p | 854.20p | 3614331 |
17/12/2024 | 874.40p | 875.40p | 856.00p | 856.40p | 2044625 |
16/12/2024 | 890.00p | 890.40p | 877.40p | 879.80p | 2184908 |
13/12/2024 | 886.60p | 893.60p | 886.60p | 893.60p | 2711196 |
12/12/2024 | 881.20p | 890.60p | 878.80p | 887.20p | 1259845 |
11/12/2024 | 876.00p | 882.60p | 873.20p | 881.80p | 3850468 |
10/12/2024 | 884.40p | 884.60p | 876.48p | 879.00p | 1534940 |
09/12/2024 | 893.60p | 903.00p | 885.20p | 891.60p | 2861951 |
06/12/2024 | 860.20p | 869.80p | 857.80p | 867.60p | 1802081 |
05/12/2024 | 861.60p | 866.40p | 847.20p | 860.60p | 1923803 |
04/12/2024 | 866.80p | 871.80p | 854.80p | 864.40p | 2730870 |
03/12/2024 | 867.00p | 878.40p | 866.40p | 867.20p | 1983944 |
02/12/2024 | 860.60p | 869.28p | 857.00p | 867.00p | 2028323 |
29/11/2024 | 858.60p | 868.80p | 856.00p | 859.20p | 1973530 |
28/11/2024 | 844.40p | 865.80p | 844.40p | 860.40p | 1915314 |
27/11/2024 | 857.60p | 859.60p | 835.60p | 852.20p | 4237155 |
26/11/2024 | 844.60p | 853.40p | 840.40p | 853.40p | 6370705 |
25/11/2024 | 840.00p | 849.00p | 833.00p | 842.60p | 11135745 |
22/11/2024 | 822.60p | 833.40p | 812.80p | 833.20p | 2834696 |
21/11/2024 | 814.40p | 817.40p | 807.00p | 815.20p | 2228649 |
20/11/2024 | 818.00p | 819.60p | 806.80p | 810.00p | 2043539 |
19/11/2024 | 817.40p | 825.40p | 808.40p | 815.60p | 2195164 |
18/11/2024 | 821.00p | 823.00p | 812.40p | 817.80p | 1927635 |
15/11/2024 | 835.20p | 844.60p | 805.20p | 823.20p | 3685674 |
14/11/2024 | 827.60p | 841.60p | 823.80p | 839.00p | 3044195 |
13/11/2024 | 826.60p | 832.80p | 817.20p | 822.20p | 2022747 |
12/11/2024 | 842.00p | 845.40p | 827.80p | 827.80p | 2523833 |
11/11/2024 | 851.00p | 856.40p | 849.40p | 851.60p | 1258553 |
08/11/2024 | 853.20p | 853.40p | 836.20p | 846.20p | 2316699 |
07/11/2024 | 861.00p | 863.20p | 853.00p | 853.00p | 1471925 |
06/11/2024 | 848.40p | 872.40p | 846.85p | 859.00p | 2725878 |
05/11/2024 | 829.80p | 841.00p | 828.00p | 836.00p | 1814882 |
04/11/2024 | 828.40p | 838.00p | 827.00p | 829.60p | 1407886 |
01/11/2024 | 813.00p | 828.20p | 810.60p | 828.20p | 2255973 |
31/10/2024 | 816.40p | 822.80p | 809.60p | 813.80p | 2552051 |
30/10/2024 | 833.80p | 835.60p | 821.00p | 823.40p | 1832919 |
29/10/2024 | 834.60p | 842.60p | 832.00p | 837.60p | 3222774 |
28/10/2024 | 825.80p | 836.60p | 824.40p | 830.60p | 1856338 |
25/10/2024 | 825.00p | 828.40p | 815.20p | 822.60p | 1580483 |
24/10/2024 | 820.40p | 831.00p | 818.60p | 820.80p | 1016960 |
23/10/2024 | 797.00p | 821.40p | 790.80p | 820.80p | 3783982 |
22/10/2024 | 774.00p | 780.40p | 768.20p | 773.60p | 2363914 |
21/10/2024 | 785.60p | 789.40p | 777.60p | 780.00p | 914348 |
18/10/2024 | 781.60p | 791.20p | 780.56p | 786.20p | 1626889 |
17/10/2024 | 771.00p | 787.60p | 765.00p | 786.20p | 2582872 |
16/10/2024 | 760.80p | 773.40p | 759.40p | 772.00p | 1732611 |
15/10/2024 | 759.00p | 763.40p | 753.40p | 759.20p | 3162008 |
14/10/2024 | 751.60p | 756.60p | 746.20p | 753.80p | 4211796 |
11/10/2024 | 756.80p | 758.80p | 752.60p | 755.40p | 1304614 |
10/10/2024 | 761.00p | 764.80p | 755.20p | 755.80p | 1342979 |
09/10/2024 | 777.20p | 781.20p | 773.20p | 777.60p | 1594304 |
08/10/2024 | 775.20p | 778.20p | 767.60p | 769.40p | 1806859 |
07/10/2024 | 784.20p | 786.00p | 775.40p | 779.40p | 1868376 |
04/10/2024 | 773.40p | 787.60p | 771.40p | 782.60p | 1595035 |
03/10/2024 | 773.40p | 774.80p | 757.60p | 773.00p | 2583464 |
02/10/2024 | 777.80p | 781.96p | 768.60p | 777.00p | 3265476 |
01/10/2024 | 774.60p | 796.80p | 773.40p | 780.40p | 3732934 |
30/09/2024 | 776.20p | 782.20p | 762.80p | 763.20p | 2849593 |
27/09/2024 | 770.00p | 781.40p | 767.20p | 780.00p | 2846003 |
26/09/2024 | 767.20p | 775.00p | 764.61p | 767.60p | 1966567 |
25/09/2024 | 760.80p | 767.56p | 757.00p | 761.20p | 1730524 |
24/09/2024 | 768.60p | 774.00p | 759.00p | 765.40p | 2029440 |
23/09/2024 | 766.00p | 769.20p | 760.80p | 763.60p | 1426728 |
20/09/2024 | 768.00p | 773.40p | 763.80p | 769.20p | 10169005 |
19/09/2024 | 765.00p | 778.60p | 760.60p | 770.80p | 2371874 |
18/09/2024 | 749.00p | 757.00p | 746.60p | 757.00p | 1829648 |
17/09/2024 | 747.60p | 755.80p | 747.60p | 750.00p | 1858497 |
16/09/2024 | 738.20p | 744.00p | 736.80p | 741.20p | 1141079 |
13/09/2024 | 740.40p | 753.60p | 740.19p | 741.20p | 2600679 |
12/09/2024 | 745.40p | 748.60p | 740.00p | 740.00p | 1869615 |
11/09/2024 | 741.20p | 744.20p | 734.00p | 734.60p | 1879134 |
10/09/2024 | 739.20p | 746.00p | 735.60p | 737.80p | 1210917 |
09/09/2024 | 744.60p | 750.40p | 735.20p | 739.80p | 1397645 |
06/09/2024 | 746.00p | 752.40p | 737.60p | 739.20p | 2243730 |
05/09/2024 | 707.40p | 749.00p | 706.20p | 746.60p | 3319723 |
04/09/2024 | 701.00p | 716.60p | 694.00p | 706.80p | 4219359 |
03/09/2024 | 722.20p | 724.80p | 709.40p | 711.60p | 1441869 |
02/09/2024 | 727.40p | 727.80p | 719.60p | 721.60p | 1515496 |
30/08/2024 | 724.80p | 728.00p | 722.00p | 724.20p | 4172841 |
29/08/2024 | 721.80p | 727.80p | 721.60p | 726.40p | 1922127 |
28/08/2024 | 723.60p | 726.59p | 720.00p | 720.60p | 1013537 |
27/08/2024 | 716.00p | 725.02p | 715.40p | 722.40p | 968654 |
23/08/2024 | 712.80p | 720.40p | 711.20p | 718.20p | 887243 |
22/08/2024 | 706.80p | 713.80p | 706.80p | 711.80p | 1684099 |
21/08/2024 | 709.20p | 712.20p | 705.00p | 707.00p | 2352091 |
20/08/2024 | 711.80p | 714.40p | 704.60p | 708.40p | 975830 |
19/08/2024 | 709.40p | 716.60p | 707.00p | 713.20p | 2954029 |
16/08/2024 | 711.00p | 711.80p | 702.60p | 708.80p | 1826147 |
15/08/2024 | 692.00p | 708.40p | 689.80p | 708.40p | 2012678 |
14/08/2024 | 690.80p | 693.20p | 685.80p | 689.00p | 2342334 |
13/08/2024 | 689.80p | 691.60p | 681.60p | 685.60p | 1371627 |
12/08/2024 | 681.20p | 690.60p | 679.31p | 690.20p | 1639777 |
09/08/2024 | 681.80p | 692.52p | 678.80p | 678.80p | 2763472 |
08/08/2024 | 682.80p | 699.80p | 680.94p | 687.00p | 2211329 |
07/08/2024 | 728.60p | 728.60p | 689.00p | 703.00p | 5763794 |
06/08/2024 | 710.40p | 731.60p | 703.60p | 717.00p | 3607647 |
05/08/2024 | 696.00p | 712.40p | 692.00p | 708.00p | 2929870 |
02/08/2024 | 722.40p | 727.80p | 710.80p | 715.00p | 3093806 |
01/08/2024 | 748.20p | 755.20p | 731.60p | 736.20p | 3031400 |
31/07/2024 | 760.60p | 760.60p | 748.20p | 750.60p | 2362585 |
30/07/2024 | 738.60p | 751.20p | 738.20p | 749.60p | 1503415 |
29/07/2024 | 752.20p | 753.96p | 738.00p | 740.40p | 1056096 |
26/07/2024 | 732.80p | 748.80p | 730.60p | 744.60p | 2170909 |
25/07/2024 | 731.20p | 735.20p | 714.76p | 734.60p | 1854548 |
24/07/2024 | 743.80p | 752.20p | 739.20p | 741.40p | 2362982 |
23/07/2024 | 750.80p | 752.80p | 740.95p | 750.20p | 2011817 |
22/07/2024 | 748.00p | 753.40p | 743.20p | 748.80p | 2343292 |
19/07/2024 | 740.20p | 747.40p | 736.20p | 744.00p | 4461558 |
18/07/2024 | 753.00p | 762.80p | 735.00p | 747.00p | 4973537 |
17/07/2024 | 730.00p | 731.20p | 720.80p | 726.40p | 2458724 |
16/07/2024 | 726.80p | 737.20p | 722.00p | 731.00p | 4121122 |
15/07/2024 | 727.80p | 737.60p | 723.80p | 731.40p | 1183312 |
12/07/2024 | 736.60p | 740.00p | 726.20p | 734.40p | 1693868 |
11/07/2024 | 724.60p | 734.60p | 718.39p | 730.80p | 2881747 |
10/07/2024 | 744.00p | 748.00p | 727.20p | 727.20p | 2326115 |
09/07/2024 | 745.80p | 751.40p | 737.40p | 741.00p | 3271932 |
08/07/2024 | 740.40p | 757.20p | 735.00p | 747.20p | 2484953 |
05/07/2024 | 744.60p | 749.40p | 735.80p | 743.80p | 1866020 |
04/07/2024 | 733.00p | 746.80p | 725.80p | 740.40p | 1485888 |
03/07/2024 | 720.40p | 732.20p | 714.60p | 730.20p | 2497904 |
02/07/2024 | 714.80p | 723.60p | 705.60p | 715.80p | 2231130 |
01/07/2024 | 729.80p | 736.39p | 717.20p | 719.20p | 2081559 |
28/06/2024 | 740.00p | 742.00p | 721.60p | 724.40p | 2391361 |
27/06/2024 | 740.20p | 747.47p | 734.80p | 741.00p | 2436884 |
26/06/2024 | 748.60p | 748.80p | 727.60p | 739.40p | 5892276 |
25/06/2024 | 764.40p | 765.80p | 743.20p | 743.80p | 2937948 |
24/06/2024 | 753.40p | 769.80p | 749.40p | 765.20p | 5658799 |
21/06/2024 | 755.80p | 762.60p | 741.20p | 747.60p | 9604974 |
20/06/2024 | 738.80p | 758.00p | 737.60p | 758.00p | 2605031 |
19/06/2024 | 740.00p | 742.40p | 735.80p | 735.80p | 1293868 |
18/06/2024 | 742.60p | 745.58p | 739.00p | 740.80p | 2244520 |
17/06/2024 | 741.20p | 742.40p | 732.40p | 738.00p | 1840555 |
14/06/2024 | 746.80p | 746.80p | 731.40p | 735.40p | 2930707 |
13/06/2024 | 763.20p | 763.20p | 740.60p | 744.40p | 2248999 |
12/06/2024 | 756.60p | 767.20p | 755.00p | 764.00p | 2119613 |
11/06/2024 | 772.80p | 777.40p | 752.00p | 753.00p | 2249938 |
10/06/2024 | 763.40p | 770.28p | 760.20p | 768.00p | 1327769 |
07/06/2024 | 778.80p | 784.60p | 762.00p | 772.20p | 1548558 |
06/06/2024 | 777.00p | 781.20p | 764.60p | 778.80p | 2146628 |
05/06/2024 | 815.40p | 818.20p | 806.00p | 806.60p | 1578373 |
04/06/2024 | 816.20p | 816.20p | 803.20p | 812.00p | 1660219 |
03/06/2024 | 829.80p | 830.80p | 816.40p | 816.40p | 1448780 |
31/05/2024 | 822.20p | 828.00p | 816.79p | 816.80p | 8492517 |
30/05/2024 | 801.40p | 822.67p | 796.00p | 821.00p | 1903681 |
29/05/2024 | 826.00p | 826.00p | 808.20p | 808.20p | 5034790 |
28/05/2024 | 829.60p | 834.80p | 826.40p | 830.60p | 1847137 |
24/05/2024 | 814.20p | 827.00p | 814.20p | 823.40p | 941911 |
23/05/2024 | 818.40p | 825.60p | 815.60p | 822.00p | 5205561 |
22/05/2024 | 837.20p | 844.60p | 816.00p | 818.80p | 3042262 |
21/05/2024 | 843.00p | 844.80p | 830.60p | 839.40p | 1483599 |
20/05/2024 | 846.40p | 853.40p | 845.60p | 847.40p | 1614255 |
17/05/2024 | 852.60p | 856.60p | 844.60p | 848.00p | 1974488 |
16/05/2024 | 849.20p | 856.80p | 847.00p | 855.00p | 3100452 |
15/05/2024 | 847.00p | 852.20p | 838.00p | 845.40p | 1949183 |
14/05/2024 | 844.60p | 850.42p | 842.40p | 846.60p | 1563643 |
13/05/2024 | 843.80p | 854.00p | 843.80p | 844.40p | 1702544 |
10/05/2024 | 832.80p | 847.80p | 827.12p | 845.60p | 1887272 |
09/05/2024 | 834.40p | 840.40p | 831.20p | 831.20p | 1095102 |
08/05/2024 | 826.40p | 836.60p | 825.00p | 835.20p | 1316502 |
07/05/2024 | 817.40p | 832.60p | 815.60p | 825.60p | 2536534 |
03/05/2024 | 804.20p | 821.60p | 804.20p | 812.60p | 2246930 |
02/05/2024 | 805.40p | 808.80p | 800.20p | 804.20p | 4266922 |
01/05/2024 | 809.00p | 815.60p | 804.60p | 807.00p | 924385 |
30/04/2024 | 820.60p | 825.80p | 807.40p | 808.20p | 3548198 |
29/04/2024 | 813.60p | 822.20p | 810.34p | 817.20p | 5296933 |
26/04/2024 | 802.00p | 820.60p | 800.00p | 812.40p | 4092402 |
25/04/2024 | 782.00p | 797.00p | 774.60p | 796.40p | 3409925 |
24/04/2024 | 799.60p | 804.40p | 796.80p | 803.80p | 2453789 |
23/04/2024 | 795.60p | 804.60p | 794.20p | 796.60p | 2882421 |
22/04/2024 | 784.60p | 804.20p | 778.41p | 789.20p | 5190740 |
19/04/2024 | 766.00p | 778.80p | 764.80p | 774.20p | 4270302 |
18/04/2024 | 770.00p | 774.20p | 764.40p | 771.40p | 4479905 |
17/04/2024 | 751.00p | 762.80p | 750.20p | 762.20p | 2530078 |
16/04/2024 | 753.60p | 758.20p | 744.60p | 755.20p | 2990627 |
15/04/2024 | 767.60p | 775.40p | 761.20p | 764.40p | 2638571 |
12/04/2024 | 769.00p | 772.00p | 760.60p | 765.60p | 3632201 |
11/04/2024 | 760.40p | 773.80p | 751.20p | 762.60p | 3206606 |
10/04/2024 | 759.40p | 774.00p | 749.60p | 755.20p | 2794464 |
09/04/2024 | 733.40p | 755.40p | 730.40p | 751.20p | 3082538 |
08/04/2024 | 723.20p | 737.40p | 722.40p | 737.40p | 2059037 |
05/04/2024 | 728.40p | 732.93p | 719.80p | 722.80p | 2145993 |
04/04/2024 | 737.20p | 747.00p | 733.00p | 738.40p | 6228687 |
03/04/2024 | 734.20p | 739.60p | 731.40p | 735.60p | 1356395 |
02/04/2024 | 748.80p | 748.80p | 733.60p | 736.20p | 1975439 |
28/03/2024 | 742.60p | 759.80p | 739.60p | 753.60p | 2204996 |
27/03/2024 | 742.00p | 742.20p | 726.00p | 739.80p | 3194842 |
26/03/2024 | 735.80p | 744.00p | 735.60p | 741.20p | 1414750 |
25/03/2024 | 741.40p | 743.67p | 736.20p | 739.00p | 1758146 |
22/03/2024 | 730.00p | 748.87p | 729.80p | 742.00p | 2955502 |
21/03/2024 | 714.20p | 728.20p | 708.60p | 728.20p | 2521191 |
20/03/2024 | 702.20p | 702.20p | 701.80p | 702.20p | 1767010 |
19/03/2024 | 702.20p | 706.00p | 698.00p | 701.80p | 2716894 |
18/03/2024 | 704.20p | 710.00p | 702.15p | 705.00p | 1360440 |
15/03/2024 | 701.40p | 709.60p | 701.00p | 707.20p | 5792956 |
14/03/2024 | 711.80p | 715.40p | 700.20p | 704.20p | 2443594 |
13/03/2024 | 718.00p | 718.00p | 706.60p | 713.00p | 1788761 |
12/03/2024 | 717.60p | 720.00p | 713.80p | 719.60p | 1904026 |
*Close Price adjusted for both dividends and splits