Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 571.00p | 575.00p | 555.00p | 560.00p | 1513284 |
21/11/2024 | 566.00p | 573.00p | 560.00p | 567.50p | 453819 |
20/11/2024 | 586.50p | 590.50p | 566.50p | 570.00p | 570158 |
19/11/2024 | 582.00p | 586.02p | 568.80p | 581.50p | 746664 |
18/11/2024 | 568.50p | 599.00p | 568.50p | 592.00p | 1366360 |
15/11/2024 | 542.00p | 578.85p | 537.50p | 566.50p | 1310121 |
14/11/2024 | 538.00p | 546.31p | 527.00p | 542.00p | 873142 |
13/11/2024 | 536.00p | 555.00p | 535.00p | 539.00p | 1541573 |
12/11/2024 | 513.00p | 524.00p | 511.50p | 517.50p | 967992 |
11/11/2024 | 524.00p | 528.00p | 512.50p | 513.00p | 592819 |
08/11/2024 | 530.50p | 534.50p | 519.00p | 520.50p | 768075 |
07/11/2024 | 530.00p | 535.00p | 523.00p | 530.50p | 720729 |
06/11/2024 | 526.00p | 539.50p | 516.25p | 527.50p | 994362 |
05/11/2024 | 515.00p | 522.00p | 509.00p | 517.50p | 740569 |
04/11/2024 | 539.50p | 540.50p | 515.00p | 515.00p | 1551145 |
01/11/2024 | 543.00p | 547.00p | 539.00p | 542.50p | 963198 |
31/10/2024 | 551.00p | 554.00p | 540.00p | 542.00p | 1077936 |
30/10/2024 | 559.50p | 564.50p | 550.50p | 556.00p | 1298379 |
29/10/2024 | 575.00p | 582.50p | 563.00p | 563.00p | 907992 |
28/10/2024 | 585.00p | 585.00p | 571.00p | 576.50p | 645260 |
25/10/2024 | 585.00p | 590.50p | 581.00p | 587.50p | 965464 |
24/10/2024 | 593.50p | 597.00p | 581.00p | 585.00p | 750648 |
23/10/2024 | 617.00p | 617.00p | 593.50p | 593.50p | 1213600 |
22/10/2024 | 604.00p | 612.50p | 602.50p | 612.50p | 2354646 |
21/10/2024 | 600.00p | 622.79p | 600.00p | 604.50p | 1953912 |
18/10/2024 | 590.00p | 602.00p | 585.00p | 597.00p | 888536 |
17/10/2024 | 585.00p | 608.00p | 584.10p | 590.50p | 2122101 |
16/10/2024 | 555.00p | 587.00p | 551.50p | 585.00p | 1585411 |
15/10/2024 | 566.50p | 567.00p | 550.33p | 554.50p | 1095954 |
14/10/2024 | 565.00p | 568.50p | 557.50p | 565.00p | 473719 |
11/10/2024 | 574.00p | 576.00p | 563.50p | 564.50p | 302828 |
10/10/2024 | 575.50p | 581.50p | 570.00p | 574.00p | 384052 |
09/10/2024 | 575.50p | 582.50p | 574.00p | 576.50p | 689296 |
08/10/2024 | 576.50p | 581.50p | 571.00p | 572.00p | 546324 |
07/10/2024 | 589.00p | 590.36p | 581.00p | 581.00p | 632535 |
04/10/2024 | 581.00p | 590.00p | 578.00p | 585.50p | 1053239 |
03/10/2024 | 572.50p | 588.00p | 570.00p | 583.50p | 868933 |
02/10/2024 | 566.00p | 579.50p | 562.00p | 572.50p | 784996 |
01/10/2024 | 564.50p | 574.50p | 557.50p | 564.50p | 633279 |
30/09/2024 | 578.00p | 584.00p | 559.00p | 559.00p | 1646058 |
27/09/2024 | 568.00p | 579.50p | 568.00p | 575.00p | 480411 |
26/09/2024 | 581.50p | 582.00p | 563.80p | 567.50p | 1061766 |
25/09/2024 | 566.00p | 577.00p | 562.50p | 570.00p | 899131 |
24/09/2024 | 566.50p | 586.00p | 562.50p | 565.00p | 2021293 |
23/09/2024 | 561.00p | 566.57p | 547.00p | 555.00p | 1666991 |
20/09/2024 | 537.00p | 562.00p | 524.50p | 558.00p | 3268851 |
19/09/2024 | 537.00p | 541.50p | 529.50p | 538.00p | 1076737 |
18/09/2024 | 523.50p | 533.00p | 522.50p | 530.00p | 1344893 |
17/09/2024 | 533.00p | 534.00p | 524.00p | 532.00p | 688529 |
16/09/2024 | 526.00p | 531.00p | 521.50p | 523.50p | 855937 |
13/09/2024 | 530.00p | 538.00p | 522.50p | 524.00p | 770719 |
12/09/2024 | 538.00p | 545.00p | 530.00p | 535.00p | 864700 |
11/09/2024 | 514.00p | 531.02p | 502.92p | 527.00p | 963966 |
10/09/2024 | 495.00p | 513.50p | 491.96p | 510.00p | 835591 |
09/09/2024 | 486.20p | 496.03p | 485.49p | 493.40p | 497118 |
06/09/2024 | 497.40p | 505.50p | 484.20p | 484.20p | 743847 |
05/09/2024 | 501.00p | 507.55p | 496.80p | 496.80p | 587629 |
04/09/2024 | 494.00p | 502.50p | 490.20p | 497.00p | 580893 |
03/09/2024 | 520.00p | 522.00p | 498.00p | 500.50p | 768363 |
02/09/2024 | 527.50p | 528.50p | 517.50p | 521.00p | 320376 |
30/08/2024 | 530.00p | 531.50p | 520.00p | 526.00p | 1087354 |
29/08/2024 | 515.00p | 529.50p | 513.50p | 526.00p | 792148 |
28/08/2024 | 535.00p | 541.00p | 513.50p | 513.50p | 741749 |
27/08/2024 | 549.50p | 550.50p | 521.50p | 531.00p | 1367748 |
23/08/2024 | 520.00p | 550.00p | 518.50p | 544.50p | 1333908 |
22/08/2024 | 509.00p | 516.50p | 505.00p | 511.00p | 485568 |
21/08/2024 | 508.50p | 515.00p | 501.50p | 515.00p | 529313 |
20/08/2024 | 510.00p | 512.00p | 503.50p | 507.50p | 761828 |
19/08/2024 | 511.50p | 517.00p | 509.00p | 513.50p | 399266 |
16/08/2024 | 515.00p | 520.00p | 509.50p | 514.00p | 611276 |
15/08/2024 | 512.50p | 517.00p | 509.49p | 516.00p | 423789 |
14/08/2024 | 510.50p | 515.50p | 505.00p | 513.50p | 909831 |
13/08/2024 | 508.00p | 511.50p | 505.00p | 505.00p | 617190 |
12/08/2024 | 514.50p | 519.50p | 505.00p | 505.00p | 394059 |
09/08/2024 | 516.00p | 522.00p | 507.00p | 510.00p | 549138 |
08/08/2024 | 521.50p | 524.00p | 506.50p | 516.50p | 1132786 |
07/08/2024 | 509.50p | 526.00p | 509.00p | 524.50p | 2268257 |
06/08/2024 | 502.00p | 510.50p | 496.00p | 505.00p | 1254762 |
05/08/2024 | 496.80p | 504.50p | 480.20p | 500.00p | 2255117 |
02/08/2024 | 525.00p | 525.00p | 501.50p | 510.00p | 1909388 |
01/08/2024 | 553.50p | 557.00p | 526.28p | 531.50p | 1494251 |
31/07/2024 | 526.50p | 556.50p | 526.50p | 556.50p | 1944305 |
30/07/2024 | 536.00p | 538.00p | 523.00p | 523.50p | 553312 |
29/07/2024 | 525.00p | 538.00p | 524.06p | 529.00p | 742768 |
26/07/2024 | 511.00p | 533.50p | 511.00p | 523.00p | 1011099 |
25/07/2024 | 523.00p | 527.00p | 504.00p | 504.00p | 1405771 |
24/07/2024 | 523.00p | 536.00p | 523.00p | 527.00p | 478393 |
23/07/2024 | 530.00p | 537.00p | 525.50p | 527.00p | 726549 |
22/07/2024 | 532.50p | 540.00p | 527.00p | 527.00p | 550237 |
19/07/2024 | 539.50p | 547.50p | 521.00p | 539.50p | 835763 |
18/07/2024 | 550.50p | 555.00p | 536.50p | 536.50p | 611108 |
17/07/2024 | 573.00p | 584.00p | 546.50p | 547.50p | 1429069 |
16/07/2024 | 575.00p | 582.50p | 573.50p | 576.50p | 502603 |
15/07/2024 | 592.00p | 593.50p | 575.26p | 579.00p | 665302 |
12/07/2024 | 599.50p | 600.00p | 590.00p | 592.50p | 641991 |
11/07/2024 | 599.00p | 608.50p | 586.72p | 595.00p | 1285457 |
10/07/2024 | 576.00p | 599.00p | 574.50p | 595.00p | 577174 |
09/07/2024 | 577.00p | 579.50p | 567.50p | 574.50p | 598232 |
08/07/2024 | 569.50p | 580.00p | 568.50p | 576.00p | 478422 |
05/07/2024 | 583.00p | 583.00p | 567.00p | 568.00p | 373860 |
04/07/2024 | 580.00p | 585.00p | 573.50p | 576.50p | 237354 |
03/07/2024 | 577.50p | 584.50p | 572.00p | 581.50p | 493986 |
02/07/2024 | 568.00p | 577.50p | 562.50p | 576.00p | 692448 |
01/07/2024 | 583.00p | 588.50p | 569.50p | 569.50p | 554416 |
28/06/2024 | 586.00p | 592.50p | 581.39p | 582.00p | 567420 |
27/06/2024 | 595.00p | 595.00p | 579.50p | 585.50p | 516608 |
26/06/2024 | 580.00p | 591.00p | 575.00p | 590.00p | 652205 |
25/06/2024 | 599.50p | 602.50p | 573.50p | 577.00p | 997446 |
24/06/2024 | 594.00p | 601.00p | 588.00p | 598.00p | 366440 |
21/06/2024 | 604.00p | 610.00p | 592.50p | 595.50p | 720452 |
20/06/2024 | 614.00p | 617.50p | 604.00p | 604.00p | 298590 |
19/06/2024 | 609.50p | 620.00p | 605.50p | 605.50p | 889692 |
18/06/2024 | 600.00p | 604.50p | 587.00p | 602.00p | 812532 |
17/06/2024 | 587.50p | 597.00p | 582.50p | 595.50p | 533183 |
14/06/2024 | 585.00p | 595.37p | 581.50p | 589.50p | 685009 |
13/06/2024 | 590.00p | 600.00p | 588.00p | 589.00p | 759469 |
12/06/2024 | 584.00p | 597.00p | 580.88p | 591.00p | 783009 |
11/06/2024 | 598.00p | 602.05p | 588.50p | 589.50p | 1569445 |
10/06/2024 | 593.00p | 605.50p | 588.76p | 605.50p | 1184772 |
07/06/2024 | 614.00p | 614.00p | 600.00p | 601.50p | 838722 |
06/06/2024 | 618.50p | 623.00p | 560.50p | 614.50p | 1895292 |
05/06/2024 | 616.00p | 632.50p | 616.00p | 627.00p | 567730 |
04/06/2024 | 632.00p | 636.00p | 619.00p | 623.50p | 1144498 |
03/06/2024 | 641.00p | 650.00p | 629.50p | 632.00p | 688734 |
31/05/2024 | 654.50p | 657.00p | 637.00p | 638.00p | 725990 |
30/05/2024 | 658.50p | 666.00p | 644.00p | 650.50p | 459568 |
29/05/2024 | 667.00p | 676.50p | 653.00p | 662.00p | 1751043 |
28/05/2024 | 677.00p | 678.50p | 663.50p | 665.50p | 326012 |
24/05/2024 | 662.00p | 678.00p | 658.00p | 678.00p | 477906 |
23/05/2024 | 680.00p | 682.00p | 665.50p | 666.50p | 685154 |
22/05/2024 | 694.00p | 698.00p | 681.50p | 685.00p | 684763 |
21/05/2024 | 698.50p | 704.00p | 694.50p | 697.50p | 577290 |
20/05/2024 | 698.00p | 710.00p | 692.50p | 697.00p | 921267 |
17/05/2024 | 675.00p | 698.00p | 675.00p | 698.00p | 744376 |
16/05/2024 | 674.50p | 685.00p | 660.50p | 684.00p | 838892 |
15/05/2024 | 683.00p | 688.50p | 671.00p | 671.00p | 583703 |
14/05/2024 | 679.50p | 692.00p | 678.00p | 685.00p | 606708 |
13/05/2024 | 681.50p | 690.00p | 672.50p | 680.50p | 555511 |
10/05/2024 | 695.00p | 715.00p | 685.50p | 690.00p | 683267 |
09/05/2024 | 677.00p | 697.50p | 677.00p | 697.50p | 885529 |
08/05/2024 | 682.00p | 687.50p | 676.50p | 677.00p | 552632 |
07/05/2024 | 682.50p | 685.50p | 672.50p | 684.00p | 550291 |
03/05/2024 | 686.00p | 686.00p | 667.00p | 667.00p | 620685 |
02/05/2024 | 667.50p | 689.00p | 656.50p | 686.50p | 865776 |
01/05/2024 | 662.00p | 681.00p | 661.00p | 670.00p | 979961 |
30/04/2024 | 657.00p | 670.00p | 641.00p | 644.00p | 662398 |
29/04/2024 | 635.00p | 673.01p | 635.00p | 650.50p | 1609684 |
26/04/2024 | 617.00p | 633.50p | 613.00p | 630.50p | 452043 |
25/04/2024 | 623.00p | 626.00p | 611.00p | 616.50p | 295093 |
24/04/2024 | 627.50p | 640.50p | 624.45p | 626.00p | 400001 |
23/04/2024 | 625.00p | 627.50p | 614.50p | 626.00p | 498448 |
22/04/2024 | 624.00p | 627.50p | 612.00p | 622.00p | 416125 |
19/04/2024 | 620.00p | 623.50p | 611.00p | 622.00p | 254407 |
18/04/2024 | 622.00p | 625.50p | 610.00p | 625.50p | 354030 |
17/04/2024 | 609.00p | 627.50p | 607.00p | 617.50p | 741653 |
16/04/2024 | 630.00p | 630.00p | 602.50p | 605.50p | 1448252 |
15/04/2024 | 664.00p | 670.00p | 633.00p | 642.50p | 1316595 |
12/04/2024 | 645.00p | 671.50p | 641.75p | 670.00p | 1464843 |
11/04/2024 | 627.00p | 645.50p | 625.75p | 638.50p | 1000920 |
10/04/2024 | 620.50p | 627.00p | 605.00p | 623.00p | 546180 |
09/04/2024 | 635.00p | 639.00p | 615.50p | 621.50p | 695718 |
08/04/2024 | 635.00p | 639.00p | 626.00p | 631.50p | 487902 |
05/04/2024 | 620.00p | 635.50p | 610.50p | 634.50p | 620389 |
04/04/2024 | 648.00p | 648.00p | 621.56p | 624.00p | 853176 |
03/04/2024 | 626.50p | 647.50p | 626.00p | 644.50p | 1235340 |
02/04/2024 | 616.50p | 643.50p | 616.00p | 629.50p | 1289076 |
28/03/2024 | 603.00p | 609.50p | 595.00p | 602.00p | 1280321 |
27/03/2024 | 601.00p | 606.50p | 599.27p | 603.50p | 454692 |
26/03/2024 | 610.00p | 612.00p | 602.00p | 606.00p | 404917 |
25/03/2024 | 621.00p | 623.58p | 609.00p | 612.00p | 387609 |
22/03/2024 | 622.00p | 629.50p | 613.00p | 617.00p | 583958 |
21/03/2024 | 614.00p | 625.00p | 606.50p | 622.50p | 887475 |
20/03/2024 | 607.00p | 607.00p | 607.00p | 598.00p | 591564 |
19/03/2024 | 607.00p | 616.50p | 605.00p | 607.00p | 928210 |
18/03/2024 | 599.50p | 618.50p | 597.50p | 613.00p | 926230 |
15/03/2024 | 584.00p | 599.70p | 584.00p | 593.50p | 1594592 |
14/03/2024 | 595.50p | 596.50p | 571.00p | 582.50p | 1977744 |
13/03/2024 | 610.00p | 615.50p | 602.50p | 609.50p | 822564 |
12/03/2024 | 605.50p | 620.00p | 604.50p | 614.00p | 634672 |
11/03/2024 | 628.00p | 629.00p | 600.00p | 606.00p | 918250 |
08/03/2024 | 633.00p | 638.00p | 625.00p | 629.00p | 716013 |
07/03/2024 | 621.00p | 632.00p | 611.00p | 623.50p | 592450 |
06/03/2024 | 616.00p | 625.00p | 609.50p | 620.50p | 798737 |
05/03/2024 | 630.00p | 640.00p | 616.50p | 616.50p | 814493 |
04/03/2024 | 628.50p | 644.50p | 626.88p | 631.50p | 987327 |
01/03/2024 | 615.00p | 629.50p | 612.50p | 626.00p | 838671 |
29/02/2024 | 623.00p | 626.00p | 611.50p | 615.00p | 969730 |
28/02/2024 | 633.50p | 637.50p | 614.00p | 626.50p | 693590 |
27/02/2024 | 624.00p | 636.00p | 611.00p | 633.00p | 1185762 |
26/02/2024 | 632.00p | 638.04p | 610.00p | 616.50p | 2134810 |
23/02/2024 | 641.00p | 645.00p | 628.00p | 630.50p | 1604510 |
22/02/2024 | 672.00p | 674.00p | 648.00p | 652.00p | 932244 |
21/02/2024 | 661.00p | 664.50p | 631.00p | 661.50p | 1852361 |
20/02/2024 | 687.50p | 688.50p | 664.00p | 664.00p | 1370629 |
19/02/2024 | 695.00p | 696.50p | 683.00p | 686.00p | 397176 |
16/02/2024 | 694.00p | 699.50p | 689.47p | 692.00p | 486936 |
15/02/2024 | 700.00p | 701.50p | 690.50p | 696.00p | 518702 |
14/02/2024 | 689.00p | 702.50p | 685.00p | 702.00p | 662366 |
13/02/2024 | 691.00p | 705.50p | 689.50p | 690.00p | 1011796 |
12/02/2024 | 689.00p | 694.50p | 672.50p | 688.00p | 1034609 |
*Close Price adjusted for both dividends and splits