Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 377.80p | 391.80p | 377.80p | 383.60p | 318062 |
11/03/2024 | 379.80p | 391.80p | 379.80p | 387.20p | 343179 |
08/03/2024 | 377.80p | 389.40p | 376.20p | 389.20p | 248055 |
07/03/2024 | 381.40p | 389.00p | 369.00p | 380.80p | 2014898 |
06/03/2024 | 360.00p | 380.40p | 360.00p | 374.20p | 365088 |
05/03/2024 | 367.00p | 375.20p | 362.20p | 368.60p | 119345 |
04/03/2024 | 367.00p | 367.80p | 359.60p | 364.20p | 275557 |
01/03/2024 | 353.00p | 370.60p | 353.00p | 368.40p | 346256 |
29/02/2024 | 353.60p | 367.20p | 353.60p | 360.60p | 867262 |
28/02/2024 | 353.80p | 362.60p | 350.40p | 360.80p | 561002 |
27/02/2024 | 352.00p | 365.00p | 352.00p | 359.80p | 635520 |
26/02/2024 | 361.80p | 363.36p | 356.20p | 356.20p | 276367 |
23/02/2024 | 365.20p | 365.60p | 360.00p | 360.40p | 346053 |
22/02/2024 | 373.40p | 376.03p | 367.00p | 368.60p | 194715 |
21/02/2024 | 371.80p | 373.80p | 368.60p | 370.20p | 111099 |
20/02/2024 | 370.80p | 374.00p | 369.40p | 371.20p | 401790 |
19/02/2024 | 378.80p | 384.20p | 373.40p | 376.00p | 74700 |
16/02/2024 | 382.20p | 385.20p | 375.00p | 378.40p | 207636 |
15/02/2024 | 375.60p | 381.60p | 370.40p | 377.40p | 152910 |
14/02/2024 | 365.20p | 373.70p | 365.20p | 371.00p | 273573 |
13/02/2024 | 385.40p | 388.60p | 366.60p | 366.60p | 541938 |
12/02/2024 | 386.40p | 390.40p | 377.00p | 384.60p | 154393 |
09/02/2024 | 385.20p | 387.05p | 375.80p | 377.20p | 1074591 |
08/02/2024 | 390.00p | 390.86p | 381.60p | 384.00p | 603099 |
07/02/2024 | 395.60p | 401.00p | 387.40p | 387.40p | 1504189 |
06/02/2024 | 392.40p | 394.80p | 383.20p | 393.60p | 256541 |
05/02/2024 | 400.20p | 403.20p | 390.20p | 393.00p | 1930687 |
02/02/2024 | 413.40p | 413.40p | 395.80p | 400.40p | 358053 |
01/02/2024 | 425.00p | 425.00p | 402.60p | 404.60p | 384505 |
31/01/2024 | 413.40p | 417.00p | 408.20p | 417.00p | 378329 |
30/01/2024 | 416.40p | 416.40p | 410.20p | 411.80p | 132944 |
29/01/2024 | 417.00p | 417.00p | 402.20p | 413.60p | 155972 |
26/01/2024 | 417.40p | 417.40p | 406.80p | 408.20p | 268767 |
25/01/2024 | 422.40p | 422.40p | 403.60p | 408.40p | 210303 |
24/01/2024 | 411.20p | 414.20p | 404.60p | 413.00p | 247184 |
23/01/2024 | 408.00p | 413.60p | 401.60p | 401.60p | 330474 |
22/01/2024 | 405.00p | 409.00p | 399.60p | 406.20p | 244913 |
19/01/2024 | 408.00p | 408.00p | 395.00p | 398.60p | 341385 |
18/01/2024 | 395.20p | 402.60p | 393.60p | 397.20p | 434003 |
17/01/2024 | 401.40p | 401.40p | 391.00p | 394.00p | 405927 |
16/01/2024 | 408.40p | 411.20p | 405.40p | 408.00p | 585337 |
15/01/2024 | 405.00p | 414.80p | 404.60p | 407.20p | 474933 |
12/01/2024 | 403.80p | 414.40p | 403.80p | 410.40p | 473576 |
11/01/2024 | 408.00p | 411.80p | 404.00p | 404.00p | 343072 |
10/01/2024 | 418.80p | 421.00p | 409.40p | 409.40p | 289406 |
09/01/2024 | 433.20p | 433.20p | 418.20p | 418.20p | 336928 |
08/01/2024 | 415.00p | 428.80p | 414.80p | 428.80p | 324209 |
05/01/2024 | 421.80p | 422.60p | 412.20p | 420.00p | 346429 |
04/01/2024 | 427.00p | 427.00p | 417.40p | 421.60p | 241567 |
03/01/2024 | 422.00p | 423.00p | 415.00p | 418.00p | 1985860 |
02/01/2024 | 420.00p | 426.20p | 418.40p | 421.60p | 321052 |
29/12/2023 | 421.60p | 425.40p | 420.00p | 420.00p | 60361 |
28/12/2023 | 415.00p | 428.60p | 413.00p | 422.80p | 247102 |
27/12/2023 | 429.40p | 430.78p | 420.60p | 425.40p | 1200616 |
22/12/2023 | 421.60p | 433.40p | 421.60p | 428.80p | 76473 |
21/12/2023 | 427.60p | 433.40p | 418.00p | 425.00p | 221543 |
20/12/2023 | 418.60p | 438.30p | 411.40p | 432.00p | 7171544 |
19/12/2023 | 415.80p | 419.60p | 406.20p | 408.60p | 4377322 |
18/12/2023 | 414.60p | 419.26p | 410.20p | 412.40p | 418157 |
15/12/2023 | 431.20p | 440.60p | 417.60p | 419.00p | 1336888 |
14/12/2023 | 406.60p | 438.20p | 406.60p | 434.60p | 1416216 |
13/12/2023 | 406.20p | 412.60p | 400.60p | 400.60p | 775734 |
12/12/2023 | 415.00p | 422.40p | 407.40p | 408.00p | 249676 |
11/12/2023 | 412.00p | 419.00p | 408.95p | 416.60p | 182696 |
08/12/2023 | 410.00p | 420.80p | 402.40p | 413.60p | 258903 |
07/12/2023 | 415.60p | 423.20p | 411.60p | 417.40p | 817128 |
06/12/2023 | 402.80p | 418.80p | 401.80p | 417.40p | 1484923 |
05/12/2023 | 395.00p | 409.00p | 395.00p | 402.40p | 2455577 |
04/12/2023 | 403.00p | 413.00p | 391.60p | 400.20p | 2738961 |
01/12/2023 | 391.60p | 401.20p | 382.20p | 400.40p | 375549 |
30/11/2023 | 385.00p | 391.80p | 382.40p | 382.40p | 1357058 |
29/11/2023 | 377.00p | 395.40p | 377.00p | 387.80p | 392367 |
28/11/2023 | 388.80p | 392.80p | 377.40p | 386.40p | 328128 |
27/11/2023 | 394.20p | 394.60p | 387.40p | 391.60p | 1557340 |
24/11/2023 | 389.40p | 396.00p | 387.40p | 391.80p | 366856 |
23/11/2023 | 395.20p | 404.61p | 390.20p | 395.60p | 458800 |
22/11/2023 | 393.20p | 407.84p | 393.20p | 405.00p | 606791 |
21/11/2023 | 424.20p | 424.20p | 400.80p | 400.80p | 343477 |
20/11/2023 | 427.00p | 432.08p | 417.00p | 422.00p | 264642 |
17/11/2023 | 414.80p | 423.80p | 406.80p | 418.80p | 603930 |
16/11/2023 | 435.20p | 447.60p | 421.00p | 421.40p | 593954 |
15/11/2023 | 442.20p | 457.40p | 442.20p | 445.20p | 511898 |
14/11/2023 | 405.00p | 442.80p | 404.80p | 442.00p | 535276 |
13/11/2023 | 421.40p | 421.40p | 403.60p | 408.00p | 926944 |
10/11/2023 | 419.40p | 419.40p | 402.80p | 412.20p | 2579612 |
09/11/2023 | 398.80p | 417.60p | 398.80p | 409.60p | 231384 |
08/11/2023 | 398.80p | 410.40p | 398.80p | 405.60p | 634326 |
07/11/2023 | 405.40p | 416.40p | 405.40p | 406.60p | 439445 |
06/11/2023 | 419.80p | 428.00p | 411.20p | 412.80p | 332028 |
03/11/2023 | 422.40p | 430.20p | 416.62p | 430.20p | 442301 |
02/11/2023 | 397.40p | 425.00p | 397.40p | 417.80p | 357298 |
01/11/2023 | 379.00p | 395.00p | 368.40p | 394.60p | 683620 |
31/10/2023 | 388.60p | 393.60p | 387.20p | 390.00p | 175163 |
30/10/2023 | 385.00p | 388.40p | 382.00p | 382.00p | 279303 |
27/10/2023 | 368.60p | 385.00p | 368.60p | 382.60p | 318134 |
26/10/2023 | 364.80p | 374.20p | 363.20p | 372.00p | 335246 |
25/10/2023 | 372.20p | 377.20p | 368.60p | 372.40p | 336500 |
24/10/2023 | 384.80p | 390.00p | 379.00p | 381.00p | 382955 |
23/10/2023 | 378.00p | 392.40p | 376.00p | 384.80p | 1475783 |
20/10/2023 | 375.00p | 385.00p | 373.40p | 384.20p | 1033279 |
19/10/2023 | 385.00p | 388.20p | 380.00p | 380.00p | 950807 |
18/10/2023 | 405.80p | 405.80p | 385.00p | 386.60p | 264920 |
17/10/2023 | 385.60p | 401.40p | 385.60p | 398.40p | 563529 |
16/10/2023 | 391.20p | 395.40p | 385.00p | 395.20p | 276199 |
13/10/2023 | 402.20p | 402.20p | 387.20p | 387.20p | 176450 |
12/10/2023 | 407.00p | 412.20p | 398.20p | 399.80p | 173400 |
11/10/2023 | 395.00p | 406.20p | 395.00p | 403.80p | 447969 |
10/10/2023 | 398.00p | 405.40p | 397.70p | 404.80p | 146894 |
09/10/2023 | 389.40p | 400.40p | 384.80p | 389.40p | 196136 |
06/10/2023 | 397.20p | 400.00p | 385.80p | 393.80p | 962722 |
05/10/2023 | 390.80p | 396.40p | 387.00p | 393.80p | 321398 |
04/10/2023 | 391.80p | 396.24p | 384.60p | 388.40p | 725341 |
03/10/2023 | 398.80p | 411.00p | 390.20p | 393.60p | 1636661 |
02/10/2023 | 427.80p | 427.80p | 407.40p | 408.60p | 368348 |
29/09/2023 | 401.80p | 427.60p | 401.80p | 417.80p | 549290 |
28/09/2023 | 409.00p | 412.20p | 408.20p | 411.80p | 1709591 |
27/09/2023 | 418.80p | 420.20p | 407.20p | 410.40p | 1129348 |
26/09/2023 | 430.40p | 434.00p | 428.40p | 431.80p | 351114 |
25/09/2023 | 446.00p | 446.00p | 429.60p | 438.20p | 516970 |
22/09/2023 | 436.00p | 437.20p | 427.80p | 435.40p | 636220 |
21/09/2023 | 423.20p | 438.20p | 422.65p | 433.00p | 458379 |
20/09/2023 | 393.20p | 425.80p | 393.20p | 424.40p | 304234 |
19/09/2023 | 402.80p | 408.80p | 395.28p | 403.00p | 429574 |
18/09/2023 | 421.80p | 421.80p | 403.60p | 405.40p | 175140 |
15/09/2023 | 416.40p | 440.00p | 416.40p | 420.60p | 738534 |
14/09/2023 | 426.00p | 426.80p | 411.00p | 426.80p | 314031 |
13/09/2023 | 403.80p | 418.60p | 403.80p | 416.00p | 135392 |
12/09/2023 | 416.40p | 418.40p | 410.20p | 411.80p | 269168 |
11/09/2023 | 406.80p | 421.40p | 406.80p | 415.80p | 120660 |
08/09/2023 | 415.60p | 420.00p | 415.00p | 416.40p | 251404 |
07/09/2023 | 417.40p | 419.20p | 410.60p | 417.60p | 230794 |
06/09/2023 | 407.60p | 422.00p | 403.80p | 418.20p | 232474 |
05/09/2023 | 404.80p | 413.60p | 402.40p | 412.80p | 152116 |
04/09/2023 | 410.00p | 417.60p | 406.20p | 410.00p | 216734 |
01/09/2023 | 417.40p | 417.40p | 408.40p | 412.80p | 273240 |
31/08/2023 | 424.00p | 424.80p | 413.80p | 420.20p | 1543035 |
30/08/2023 | 420.40p | 420.40p | 413.60p | 416.00p | 1859479 |
29/08/2023 | 400.00p | 417.40p | 400.00p | 412.80p | 1538737 |
25/08/2023 | 410.60p | 410.60p | 402.80p | 404.80p | 1302703 |
24/08/2023 | 413.80p | 420.80p | 410.00p | 410.20p | 827709 |
23/08/2023 | 392.60p | 409.40p | 387.20p | 408.40p | 580326 |
22/08/2023 | 386.60p | 389.80p | 380.80p | 387.00p | 200522 |
21/08/2023 | 401.40p | 401.40p | 382.80p | 382.80p | 495762 |
18/08/2023 | 400.00p | 403.00p | 392.00p | 392.00p | 255919 |
17/08/2023 | 409.40p | 414.80p | 400.00p | 400.00p | 278976 |
16/08/2023 | 410.60p | 416.00p | 408.20p | 411.00p | 242029 |
15/08/2023 | 414.60p | 415.20p | 408.00p | 415.00p | 292100 |
14/08/2023 | 412.40p | 413.00p | 403.00p | 413.00p | 245149 |
11/08/2023 | 433.40p | 433.40p | 414.00p | 415.40p | 211639 |
10/08/2023 | 424.00p | 436.20p | 424.00p | 428.40p | 258314 |
09/08/2023 | 434.60p | 434.60p | 424.40p | 427.20p | 131318 |
08/08/2023 | 431.60p | 438.20p | 429.20p | 429.20p | 250022 |
07/08/2023 | 432.00p | 441.00p | 428.20p | 431.00p | 482552 |
04/08/2023 | 431.60p | 442.60p | 431.60p | 436.40p | 996806 |
03/08/2023 | 416.60p | 435.60p | 416.60p | 433.00p | 389922 |
02/08/2023 | 413.80p | 425.20p | 413.80p | 421.20p | 168228 |
01/08/2023 | 427.00p | 427.20p | 422.80p | 423.80p | 145046 |
31/07/2023 | 423.00p | 429.00p | 418.60p | 427.60p | 204769 |
28/07/2023 | 431.60p | 437.80p | 421.20p | 421.20p | 143879 |
27/07/2023 | 425.00p | 439.60p | 425.00p | 430.80p | 209654 |
26/07/2023 | 419.60p | 431.20p | 419.60p | 431.20p | 583006 |
25/07/2023 | 428.20p | 428.20p | 420.80p | 427.00p | 237162 |
24/07/2023 | 434.60p | 440.80p | 423.60p | 427.00p | 303992 |
21/07/2023 | 436.20p | 440.60p | 429.60p | 435.00p | 333639 |
20/07/2023 | 440.60p | 448.00p | 432.80p | 436.80p | 681159 |
19/07/2023 | 411.60p | 442.40p | 411.60p | 435.40p | 595250 |
18/07/2023 | 400.00p | 407.60p | 397.60p | 402.80p | 1022738 |
17/07/2023 | 412.80p | 415.40p | 401.00p | 401.00p | 126124 |
14/07/2023 | 417.00p | 421.84p | 412.60p | 412.60p | 137304 |
13/07/2023 | 413.40p | 419.60p | 413.40p | 415.80p | 477396 |
12/07/2023 | 408.80p | 425.80p | 408.40p | 421.00p | 2283095 |
11/07/2023 | 400.20p | 413.00p | 400.20p | 411.00p | 501351 |
10/07/2023 | 400.00p | 408.85p | 400.00p | 404.00p | 402667 |
07/07/2023 | 410.00p | 418.00p | 404.80p | 408.60p | 500080 |
06/07/2023 | 439.80p | 439.80p | 415.40p | 415.40p | 450080 |
05/07/2023 | 430.80p | 439.80p | 420.40p | 433.20p | 966068 |
04/07/2023 | 431.80p | 431.80p | 425.00p | 426.60p | 400313 |
03/07/2023 | 417.20p | 424.60p | 414.20p | 421.60p | 1344604 |
30/06/2023 | 430.00p | 436.20p | 415.00p | 415.00p | 467654 |
29/06/2023 | 420.60p | 422.20p | 412.00p | 420.40p | 271395 |
28/06/2023 | 416.80p | 425.60p | 411.60p | 422.00p | 521141 |
27/06/2023 | 411.20p | 420.40p | 411.20p | 415.20p | 208248 |
26/06/2023 | 407.60p | 414.60p | 404.20p | 409.60p | 591650 |
23/06/2023 | 425.20p | 429.20p | 411.60p | 411.60p | 254345 |
22/06/2023 | 444.80p | 444.80p | 421.20p | 426.40p | 303602 |
21/06/2023 | 447.20p | 450.60p | 432.80p | 434.40p | 453146 |
20/06/2023 | 449.00p | 452.40p | 440.90p | 445.60p | 333650 |
19/06/2023 | 453.40p | 459.40p | 448.80p | 448.80p | 957239 |
16/06/2023 | 445.40p | 464.60p | 445.40p | 456.40p | 1598942 |
15/06/2023 | 466.20p | 466.20p | 451.60p | 455.80p | 394111 |
14/06/2023 | 461.00p | 471.23p | 459.80p | 461.40p | 1537658 |
13/06/2023 | 461.60p | 480.20p | 458.40p | 460.20p | 227863 |
12/06/2023 | 473.40p | 482.78p | 468.00p | 472.40p | 216847 |
09/06/2023 | 475.60p | 486.80p | 475.60p | 484.00p | 428776 |
08/06/2023 | 510.50p | 510.50p | 485.00p | 488.80p | 117908 |
07/06/2023 | 497.80p | 508.50p | 495.20p | 501.00p | 270781 |
06/06/2023 | 490.60p | 504.00p | 490.20p | 504.00p | 167115 |
05/06/2023 | 509.50p | 509.50p | 493.40p | 499.00p | 1226629 |
02/06/2023 | 484.80p | 501.50p | 484.80p | 498.20p | 289455 |
01/06/2023 | 478.60p | 483.60p | 472.00p | 482.20p | 328555 |
*Close Price adjusted for both dividends and splits