Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 559.00p | 566.00p | 557.00p | 557.00p | 52694 |
23/12/2024 | 556.00p | 556.00p | 549.00p | 554.00p | 70623 |
20/12/2024 | 555.00p | 563.00p | 540.00p | 553.00p | 517702 |
19/12/2024 | 571.00p | 571.00p | 549.00p | 550.00p | 257442 |
18/12/2024 | 565.00p | 577.00p | 565.00p | 565.00p | 117126 |
17/12/2024 | 579.00p | 579.00p | 558.00p | 573.00p | 197026 |
16/12/2024 | 573.00p | 583.00p | 565.00p | 565.00p | 163688 |
13/12/2024 | 584.00p | 593.00p | 575.00p | 575.00p | 152550 |
12/12/2024 | 567.00p | 611.00p | 550.00p | 584.00p | 15853714 |
11/12/2024 | 560.00p | 570.00p | 560.00p | 565.00p | 161084 |
10/12/2024 | 568.00p | 572.00p | 556.39p | 570.00p | 438781 |
09/12/2024 | 575.00p | 576.00p | 562.00p | 569.00p | 359841 |
06/12/2024 | 563.00p | 573.00p | 560.00p | 567.00p | 131785 |
05/12/2024 | 560.00p | 566.00p | 552.00p | 566.00p | 336023 |
04/12/2024 | 549.00p | 564.00p | 545.00p | 552.00p | 241865 |
03/12/2024 | 511.00p | 573.00p | 511.00p | 563.00p | 592287 |
02/12/2024 | 525.00p | 536.00p | 519.00p | 536.00p | 660439 |
29/11/2024 | 516.00p | 533.00p | 516.00p | 516.00p | 188420 |
28/11/2024 | 513.00p | 544.00p | 502.00p | 528.00p | 3859704 |
27/11/2024 | 470.00p | 531.00p | 470.00p | 507.00p | 1574170 |
26/11/2024 | 444.00p | 452.00p | 437.50p | 440.50p | 164628 |
25/11/2024 | 455.00p | 455.00p | 442.00p | 445.00p | 292368 |
22/11/2024 | 422.00p | 450.00p | 422.00p | 449.50p | 102388 |
21/11/2024 | 430.00p | 440.00p | 406.50p | 428.50p | 507820 |
20/11/2024 | 460.50p | 460.50p | 439.50p | 445.00p | 111806 |
19/11/2024 | 458.00p | 458.00p | 439.00p | 448.00p | 75871 |
18/11/2024 | 456.50p | 459.50p | 441.00p | 445.00p | 1053262 |
15/11/2024 | 454.50p | 460.00p | 448.50p | 453.50p | 78652 |
14/11/2024 | 462.50p | 462.50p | 444.50p | 456.00p | 69403 |
13/11/2024 | 470.00p | 470.00p | 444.00p | 447.00p | 132678 |
12/11/2024 | 464.00p | 464.00p | 447.50p | 449.00p | 215228 |
11/11/2024 | 485.00p | 485.00p | 453.98p | 463.00p | 277422 |
08/11/2024 | 487.00p | 487.00p | 462.00p | 463.00p | 523400 |
07/11/2024 | 470.00p | 476.00p | 463.70p | 475.00p | 279025 |
06/11/2024 | 460.00p | 470.00p | 456.50p | 464.50p | 156329 |
05/11/2024 | 460.00p | 474.50p | 452.00p | 452.00p | 129313 |
04/11/2024 | 473.50p | 476.00p | 466.00p | 470.00p | 836733 |
01/11/2024 | 466.00p | 471.00p | 453.00p | 469.00p | 188406 |
31/10/2024 | 452.00p | 455.00p | 441.00p | 450.50p | 162762 |
30/10/2024 | 444.00p | 462.43p | 440.00p | 452.00p | 128621 |
29/10/2024 | 466.00p | 466.00p | 441.00p | 441.50p | 66321 |
28/10/2024 | 464.00p | 464.00p | 447.50p | 454.50p | 162505 |
25/10/2024 | 463.50p | 463.50p | 440.00p | 448.00p | 120207 |
24/10/2024 | 445.00p | 445.50p | 440.00p | 440.50p | 49923 |
23/10/2024 | 464.00p | 464.00p | 438.00p | 440.50p | 361701 |
22/10/2024 | 468.00p | 468.00p | 441.50p | 454.00p | 103759 |
21/10/2024 | 460.00p | 461.00p | 447.00p | 447.00p | 218674 |
18/10/2024 | 460.00p | 460.00p | 446.00p | 451.00p | 126902 |
17/10/2024 | 440.00p | 453.50p | 435.00p | 447.00p | 603336 |
16/10/2024 | 440.00p | 441.49p | 435.00p | 439.00p | 210359 |
15/10/2024 | 434.00p | 443.50p | 434.00p | 435.00p | 621822 |
14/10/2024 | 435.00p | 461.50p | 435.00p | 440.00p | 569347 |
11/10/2024 | 425.00p | 451.50p | 425.00p | 451.50p | 680483 |
10/10/2024 | 409.00p | 465.00p | 399.00p | 435.00p | 3841242 |
09/10/2024 | 412.50p | 412.50p | 404.00p | 412.00p | 325993 |
08/10/2024 | 411.50p | 411.50p | 405.00p | 410.50p | 2131095 |
07/10/2024 | 424.50p | 424.50p | 405.00p | 411.50p | 397739 |
04/10/2024 | 412.00p | 419.00p | 411.50p | 418.50p | 162722 |
03/10/2024 | 414.50p | 421.99p | 412.00p | 415.00p | 126762 |
02/10/2024 | 416.00p | 418.50p | 410.50p | 418.50p | 270056 |
01/10/2024 | 421.00p | 421.00p | 403.70p | 414.50p | 169726 |
30/09/2024 | 421.00p | 439.50p | 417.50p | 420.00p | 164592 |
27/09/2024 | 425.00p | 428.00p | 419.50p | 420.50p | 254885 |
26/09/2024 | 408.00p | 428.50p | 408.00p | 419.00p | 223299 |
25/09/2024 | 419.50p | 423.50p | 410.50p | 410.50p | 236237 |
24/09/2024 | 416.00p | 424.00p | 413.50p | 417.00p | 142793 |
23/09/2024 | 401.00p | 419.50p | 399.00p | 417.00p | 119297 |
20/09/2024 | 398.00p | 418.00p | 398.00p | 403.50p | 445057 |
19/09/2024 | 410.00p | 419.00p | 408.00p | 416.50p | 345225 |
18/09/2024 | 398.00p | 409.00p | 390.00p | 409.00p | 393039 |
17/09/2024 | 415.00p | 419.00p | 398.00p | 398.00p | 208599 |
16/09/2024 | 387.00p | 400.50p | 385.00p | 398.50p | 183339 |
13/09/2024 | 390.00p | 395.50p | 386.50p | 388.00p | 115457 |
12/09/2024 | 381.50p | 388.00p | 376.50p | 388.00p | 835169 |
11/09/2024 | 372.50p | 385.00p | 367.50p | 375.00p | 197956 |
10/09/2024 | 390.00p | 390.00p | 365.00p | 373.00p | 529163 |
09/09/2024 | 387.00p | 387.00p | 373.00p | 380.00p | 201936 |
06/09/2024 | 400.00p | 400.00p | 369.50p | 369.50p | 3001694 |
05/09/2024 | 383.00p | 396.50p | 380.00p | 390.00p | 293926 |
04/09/2024 | 390.00p | 390.00p | 378.00p | 385.00p | 228075 |
03/09/2024 | 393.00p | 398.00p | 376.50p | 384.50p | 600781 |
30/08/2024 | 424.00p | 430.00p | 416.50p | 416.50p | 421781 |
29/08/2024 | 400.00p | 430.50p | 400.00p | 425.50p | 3612583 |
28/08/2024 | 413.00p | 416.00p | 395.00p | 411.50p | 351809 |
27/08/2024 | 412.00p | 424.50p | 412.00p | 415.00p | 559459 |
23/08/2024 | 413.00p | 425.00p | 412.00p | 418.50p | 780535 |
22/08/2024 | 432.50p | 437.50p | 417.00p | 417.00p | 360269 |
21/08/2024 | 428.50p | 435.00p | 424.50p | 434.00p | 382624 |
20/08/2024 | 438.00p | 443.00p | 426.00p | 426.00p | 142956 |
19/08/2024 | 455.00p | 455.00p | 436.50p | 437.50p | 231133 |
16/08/2024 | 452.00p | 452.00p | 430.00p | 444.00p | 675051 |
15/08/2024 | 425.00p | 438.00p | 414.00p | 436.50p | 569705 |
14/08/2024 | 429.00p | 439.50p | 417.50p | 420.00p | 261357 |
13/08/2024 | 416.50p | 437.00p | 415.00p | 432.00p | 242949 |
12/08/2024 | 444.50p | 458.50p | 421.00p | 422.00p | 1382495 |
09/08/2024 | 451.00p | 466.00p | 451.00p | 453.50p | 1033628 |
08/08/2024 | 455.00p | 458.00p | 445.00p | 454.00p | 237234 |
07/08/2024 | 460.00p | 468.00p | 435.00p | 455.00p | 323109 |
06/08/2024 | 450.00p | 467.50p | 445.00p | 463.00p | 188774 |
05/08/2024 | 454.00p | 464.50p | 438.00p | 450.50p | 333411 |
02/08/2024 | 520.00p | 520.00p | 467.50p | 468.00p | 167765 |
01/08/2024 | 492.00p | 517.00p | 492.00p | 502.00p | 177144 |
31/07/2024 | 484.50p | 507.00p | 484.50p | 507.00p | 161366 |
30/07/2024 | 493.00p | 500.00p | 479.50p | 479.50p | 136199 |
29/07/2024 | 500.00p | 509.00p | 485.50p | 491.00p | 91497 |
26/07/2024 | 484.00p | 499.00p | 481.50p | 495.00p | 195370 |
25/07/2024 | 475.50p | 486.50p | 469.00p | 485.00p | 147529 |
24/07/2024 | 486.50p | 490.50p | 479.50p | 485.50p | 123551 |
23/07/2024 | 468.50p | 483.00p | 465.50p | 483.00p | 78551 |
22/07/2024 | 477.50p | 477.50p | 462.50p | 470.50p | 114093 |
19/07/2024 | 485.50p | 489.50p | 471.50p | 474.50p | 114561 |
18/07/2024 | 494.50p | 494.50p | 473.00p | 487.00p | 134811 |
17/07/2024 | 495.00p | 495.00p | 465.50p | 475.50p | 192957 |
16/07/2024 | 482.00p | 482.00p | 463.00p | 476.00p | 202774 |
15/07/2024 | 500.00p | 500.00p | 483.00p | 483.00p | 111812 |
12/07/2024 | 475.00p | 499.00p | 475.00p | 489.50p | 162640 |
11/07/2024 | 499.50p | 499.50p | 465.00p | 493.00p | 89281 |
10/07/2024 | 479.00p | 487.00p | 475.50p | 477.00p | 128425 |
09/07/2024 | 470.00p | 482.50p | 463.50p | 481.50p | 258727 |
08/07/2024 | 475.00p | 481.00p | 462.00p | 470.00p | 166157 |
05/07/2024 | 475.00p | 499.50p | 471.50p | 477.00p | 195850 |
04/07/2024 | 480.00p | 485.00p | 465.50p | 482.50p | 210180 |
03/07/2024 | 462.00p | 474.00p | 451.00p | 474.00p | 169654 |
02/07/2024 | 482.00p | 495.13p | 457.50p | 457.50p | 179102 |
01/07/2024 | 486.00p | 501.25p | 470.50p | 476.50p | 340673 |
28/06/2024 | 515.00p | 525.00p | 492.00p | 501.00p | 6768271 |
27/06/2024 | 543.00p | 561.00p | 543.00p | 556.00p | 201686 |
26/06/2024 | 588.00p | 588.00p | 561.00p | 565.00p | 137494 |
25/06/2024 | 583.00p | 583.00p | 551.00p | 563.00p | 46367 |
24/06/2024 | 560.00p | 574.00p | 560.00p | 570.00p | 62437 |
21/06/2024 | 581.00p | 581.00p | 570.00p | 571.00p | 907209 |
20/06/2024 | 563.00p | 581.00p | 563.00p | 578.00p | 100754 |
19/06/2024 | 580.00p | 580.00p | 566.00p | 568.00p | 103467 |
18/06/2024 | 588.00p | 588.00p | 570.00p | 572.00p | 117854 |
17/06/2024 | 548.00p | 577.00p | 548.00p | 565.00p | 70190 |
14/06/2024 | 576.00p | 576.00p | 559.00p | 566.00p | 224802 |
13/06/2024 | 576.00p | 576.00p | 558.00p | 564.00p | 253516 |
12/06/2024 | 559.00p | 570.00p | 558.00p | 563.00p | 69937 |
11/06/2024 | 570.00p | 570.00p | 550.00p | 562.00p | 85568 |
10/06/2024 | 562.00p | 563.00p | 531.00p | 560.00p | 101549 |
07/06/2024 | 550.00p | 557.00p | 546.00p | 552.00p | 98998 |
06/06/2024 | 542.00p | 561.00p | 531.00p | 561.00p | 78375 |
05/06/2024 | 539.00p | 551.00p | 535.00p | 546.00p | 77628 |
04/06/2024 | 542.00p | 548.00p | 526.00p | 544.00p | 218565 |
03/06/2024 | 532.00p | 558.00p | 526.00p | 547.00p | 236465 |
31/05/2024 | 550.00p | 550.00p | 518.00p | 522.00p | 480404 |
30/05/2024 | 565.00p | 576.00p | 551.00p | 551.00p | 390648 |
29/05/2024 | 610.00p | 610.00p | 572.00p | 572.00p | 139224 |
28/05/2024 | 589.00p | 603.00p | 569.00p | 596.00p | 117800 |
24/05/2024 | 578.00p | 595.00p | 572.04p | 590.00p | 111318 |
23/05/2024 | 625.00p | 625.00p | 588.25p | 595.00p | 131691 |
22/05/2024 | 622.00p | 630.98p | 610.00p | 610.00p | 454985 |
21/05/2024 | 600.00p | 618.00p | 600.00p | 616.00p | 200914 |
20/05/2024 | 566.00p | 614.00p | 566.00p | 614.00p | 450076 |
17/05/2024 | 566.00p | 591.00p | 561.00p | 584.00p | 192468 |
16/05/2024 | 493.50p | 587.00p | 475.00p | 564.00p | 445229 |
15/05/2024 | 480.00p | 492.61p | 480.00p | 492.00p | 713580 |
14/05/2024 | 480.00p | 492.50p | 480.00p | 484.00p | 644023 |
13/05/2024 | 493.00p | 498.50p | 480.50p | 488.00p | 137296 |
10/05/2024 | 486.50p | 507.95p | 483.00p | 483.00p | 133479 |
09/05/2024 | 515.00p | 515.00p | 487.00p | 501.00p | 77218 |
08/05/2024 | 495.50p | 507.42p | 490.00p | 494.50p | 103288 |
07/05/2024 | 498.50p | 508.00p | 487.00p | 501.00p | 60947 |
03/05/2024 | 514.00p | 514.00p | 498.50p | 498.50p | 615713 |
02/05/2024 | 501.00p | 508.00p | 498.00p | 506.00p | 223073 |
01/05/2024 | 506.00p | 506.00p | 490.50p | 496.50p | 90364 |
30/04/2024 | 514.00p | 514.00p | 493.00p | 499.00p | 506717 |
29/04/2024 | 510.00p | 510.00p | 482.00p | 503.00p | 122623 |
26/04/2024 | 510.00p | 510.00p | 486.50p | 487.50p | 535897 |
25/04/2024 | 515.00p | 531.00p | 493.00p | 493.00p | 373484 |
24/04/2024 | 533.00p | 533.00p | 517.00p | 530.00p | 1214270 |
23/04/2024 | 514.00p | 525.00p | 509.00p | 520.00p | 705950 |
22/04/2024 | 491.00p | 520.00p | 491.00p | 510.00p | 156792 |
19/04/2024 | 496.00p | 513.00p | 492.50p | 505.00p | 429725 |
18/04/2024 | 512.00p | 512.00p | 497.53p | 499.50p | 384950 |
17/04/2024 | 515.00p | 525.80p | 499.50p | 499.50p | 329519 |
16/04/2024 | 591.00p | 591.00p | 510.00p | 526.00p | 4222948 |
15/04/2024 | 622.00p | 631.00p | 620.00p | 623.00p | 305932 |
12/04/2024 | 630.00p | 630.00p | 623.70p | 624.00p | 177755 |
11/04/2024 | 630.00p | 630.00p | 622.00p | 625.00p | 90018 |
10/04/2024 | 633.00p | 638.00p | 622.00p | 624.00p | 413218 |
09/04/2024 | 623.00p | 638.00p | 623.00p | 630.00p | 232075 |
08/04/2024 | 620.00p | 634.00p | 619.00p | 628.00p | 338206 |
05/04/2024 | 624.00p | 636.00p | 618.00p | 622.00p | 346944 |
04/04/2024 | 623.00p | 629.00p | 618.00p | 629.00p | 1076889 |
03/04/2024 | 619.00p | 627.00p | 612.00p | 625.00p | 63504 |
02/04/2024 | 613.00p | 629.00p | 613.00p | 617.00p | 298423 |
28/03/2024 | 625.00p | 637.00p | 615.00p | 618.00p | 200930 |
27/03/2024 | 622.00p | 634.00p | 612.00p | 633.00p | 73544 |
26/03/2024 | 617.00p | 622.00p | 613.00p | 619.00p | 385593 |
25/03/2024 | 600.00p | 618.00p | 600.00p | 615.00p | 69832 |
22/03/2024 | 617.00p | 628.00p | 611.00p | 615.00p | 53664 |
21/03/2024 | 608.00p | 630.00p | 608.00p | 620.00p | 51176 |
20/03/2024 | 603.00p | 610.00p | 603.00p | 610.00p | 87192 |
19/03/2024 | 603.00p | 616.00p | 603.00p | 610.00p | 105153 |
18/03/2024 | 602.00p | 610.00p | 600.00p | 605.00p | 61269 |
15/03/2024 | 614.00p | 614.00p | 601.00p | 608.00p | 174948 |
14/03/2024 | 605.00p | 619.00p | 604.00p | 607.00p | 73022 |
13/03/2024 | 605.00p | 611.00p | 603.00p | 604.00p | 101135 |
12/03/2024 | 602.00p | 611.00p | 602.00p | 605.00p | 156483 |
*Close Price adjusted for both dividends and splits