Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 462.60p | 464.60p | 461.60p | 463.10p | 1522078 |
23/12/2024 | 455.40p | 462.40p | 454.40p | 462.40p | 8196939 |
20/12/2024 | 457.00p | 459.10p | 451.90p | 457.20p | 13981112 |
19/12/2024 | 460.00p | 461.50p | 456.00p | 458.60p | 10731255 |
18/12/2024 | 467.50p | 469.70p | 462.90p | 463.90p | 11711308 |
17/12/2024 | 467.10p | 471.34p | 464.50p | 467.60p | 17512832 |
16/12/2024 | 475.90p | 476.80p | 470.00p | 470.00p | 4857878 |
13/12/2024 | 471.70p | 477.10p | 470.80p | 476.20p | 3315836 |
12/12/2024 | 473.90p | 476.00p | 471.00p | 471.00p | 7183869 |
11/12/2024 | 473.70p | 478.40p | 473.10p | 474.00p | 4438064 |
10/12/2024 | 482.30p | 483.22p | 473.50p | 475.60p | 5738167 |
09/12/2024 | 484.80p | 485.90p | 480.20p | 483.30p | 21887526 |
06/12/2024 | 487.90p | 492.10p | 481.50p | 483.60p | 15470774 |
05/12/2024 | 481.80p | 489.40p | 477.90p | 489.40p | 7727076 |
04/12/2024 | 476.20p | 480.60p | 475.40p | 480.40p | 10648924 |
03/12/2024 | 484.00p | 486.20p | 478.10p | 478.10p | 9686955 |
02/12/2024 | 482.30p | 487.20p | 478.80p | 483.20p | 9359813 |
29/11/2024 | 479.40p | 483.70p | 476.70p | 483.70p | 5786414 |
28/11/2024 | 474.00p | 483.70p | 471.10p | 479.50p | 9750693 |
27/11/2024 | 486.50p | 490.50p | 483.20p | 489.30p | 4274639 |
26/11/2024 | 483.80p | 486.60p | 481.80p | 481.80p | 6219357 |
25/11/2024 | 487.80p | 489.40p | 483.10p | 485.90p | 10868653 |
22/11/2024 | 487.00p | 488.50p | 484.30p | 485.70p | 3503649 |
21/11/2024 | 480.40p | 485.10p | 478.40p | 483.80p | 3740347 |
20/11/2024 | 485.50p | 487.00p | 478.20p | 479.50p | 5287528 |
19/11/2024 | 487.70p | 492.00p | 481.50p | 485.90p | 4095785 |
18/11/2024 | 485.00p | 488.30p | 484.00p | 487.60p | 3439310 |
15/11/2024 | 474.10p | 486.00p | 473.70p | 484.90p | 5554231 |
14/11/2024 | 482.80p | 482.80p | 465.00p | 475.40p | 7094537 |
13/11/2024 | 454.40p | 457.00p | 451.50p | 454.70p | 9051593 |
12/11/2024 | 456.00p | 457.70p | 453.60p | 454.30p | 8600286 |
11/11/2024 | 458.00p | 462.20p | 457.70p | 459.50p | 2893276 |
08/11/2024 | 456.40p | 457.20p | 452.20p | 456.20p | 3910028 |
07/11/2024 | 461.40p | 462.40p | 454.70p | 456.70p | 5246933 |
06/11/2024 | 462.50p | 469.30p | 456.60p | 457.80p | 5188725 |
05/11/2024 | 455.90p | 461.20p | 455.48p | 459.50p | 4254569 |
04/11/2024 | 456.80p | 460.00p | 455.40p | 455.40p | 5178431 |
01/11/2024 | 453.20p | 461.02p | 451.70p | 458.00p | 4440359 |
31/10/2024 | 457.90p | 459.13p | 450.90p | 453.10p | 10027482 |
30/10/2024 | 457.10p | 470.30p | 455.50p | 460.80p | 5425372 |
29/10/2024 | 466.60p | 468.50p | 459.00p | 459.30p | 7092625 |
28/10/2024 | 464.00p | 468.40p | 460.50p | 465.70p | 4653689 |
25/10/2024 | 473.50p | 474.30p | 462.60p | 462.60p | 6607008 |
24/10/2024 | 473.90p | 477.10p | 473.60p | 474.10p | 2256409 |
23/10/2024 | 480.60p | 482.20p | 474.10p | 474.10p | 3780756 |
22/10/2024 | 484.90p | 485.50p | 478.49p | 481.20p | 4294087 |
21/10/2024 | 487.80p | 490.00p | 486.10p | 486.30p | 3258612 |
18/10/2024 | 483.80p | 489.50p | 483.50p | 488.00p | 5102132 |
17/10/2024 | 479.80p | 485.40p | 479.20p | 485.40p | 7387348 |
16/10/2024 | 481.30p | 485.60p | 476.50p | 479.50p | 7158508 |
15/10/2024 | 481.90p | 483.10p | 478.80p | 480.90p | 4686310 |
14/10/2024 | 479.40p | 482.90p | 477.50p | 480.00p | 5437783 |
11/10/2024 | 480.10p | 484.00p | 476.70p | 481.30p | 4349008 |
10/10/2024 | 477.50p | 483.80p | 476.92p | 479.70p | 4014170 |
09/10/2024 | 473.10p | 477.40p | 471.30p | 477.40p | 4665425 |
08/10/2024 | 472.10p | 474.10p | 469.61p | 472.60p | 22418834 |
07/10/2024 | 476.60p | 477.90p | 471.70p | 476.90p | 5425605 |
04/10/2024 | 470.10p | 477.47p | 469.30p | 473.90p | 5584656 |
03/10/2024 | 475.70p | 476.36p | 466.90p | 470.20p | 14492730 |
02/10/2024 | 479.90p | 482.70p | 473.10p | 475.20p | 11031408 |
01/10/2024 | 484.00p | 484.80p | 477.10p | 479.70p | 9619253 |
30/09/2024 | 487.00p | 490.10p | 482.60p | 483.60p | 4114954 |
27/09/2024 | 488.70p | 492.90p | 486.30p | 489.60p | 5262712 |
26/09/2024 | 495.60p | 496.50p | 487.00p | 489.80p | 4345442 |
25/09/2024 | 489.00p | 494.20p | 487.70p | 491.00p | 4026103 |
24/09/2024 | 494.40p | 494.90p | 491.24p | 492.60p | 3799381 |
23/09/2024 | 491.80p | 495.80p | 489.16p | 493.60p | 4973592 |
20/09/2024 | 499.30p | 499.30p | 489.40p | 491.70p | 9533844 |
19/09/2024 | 495.50p | 497.70p | 492.00p | 496.90p | 8370889 |
18/09/2024 | 494.40p | 498.81p | 489.30p | 489.80p | 8257813 |
17/09/2024 | 495.00p | 496.50p | 493.40p | 494.40p | 4549085 |
16/09/2024 | 490.30p | 491.80p | 487.50p | 491.40p | 2554338 |
13/09/2024 | 493.60p | 495.10p | 489.50p | 493.10p | 2744722 |
12/09/2024 | 494.90p | 496.80p | 490.10p | 492.90p | 4190997 |
11/09/2024 | 494.50p | 495.20p | 488.70p | 490.70p | 4045072 |
10/09/2024 | 493.50p | 496.50p | 490.37p | 492.80p | 3312882 |
09/09/2024 | 491.70p | 494.50p | 489.10p | 494.50p | 6887029 |
06/09/2024 | 490.10p | 494.90p | 485.80p | 488.40p | 4305889 |
05/09/2024 | 485.80p | 493.70p | 484.90p | 490.80p | 5534685 |
04/09/2024 | 496.90p | 501.20p | 496.50p | 498.70p | 7971590 |
03/09/2024 | 505.20p | 508.00p | 500.40p | 503.60p | 3945297 |
02/09/2024 | 504.20p | 506.80p | 503.00p | 506.20p | 4133823 |
30/08/2024 | 507.20p | 508.00p | 502.00p | 504.60p | 7850065 |
29/08/2024 | 506.40p | 508.20p | 502.40p | 506.00p | 7855029 |
28/08/2024 | 500.60p | 507.20p | 498.57p | 505.20p | 4434720 |
27/08/2024 | 495.60p | 498.90p | 493.40p | 498.00p | 6580550 |
23/08/2024 | 495.20p | 505.20p | 494.30p | 496.00p | 4255001 |
22/08/2024 | 500.80p | 510.20p | 489.90p | 494.40p | 7865456 |
21/08/2024 | 502.60p | 504.00p | 500.40p | 501.80p | 9880082 |
20/08/2024 | 506.20p | 506.64p | 502.20p | 502.60p | 6482777 |
19/08/2024 | 498.60p | 508.00p | 489.30p | 506.60p | 14149101 |
16/08/2024 | 503.60p | 504.80p | 497.19p | 500.40p | 4576590 |
15/08/2024 | 494.10p | 502.60p | 493.10p | 502.00p | 9436223 |
14/08/2024 | 492.50p | 494.90p | 483.50p | 491.80p | 6141279 |
13/08/2024 | 485.80p | 491.00p | 440.50p | 488.60p | 4463953 |
12/08/2024 | 485.70p | 487.10p | 482.40p | 484.20p | 8646848 |
09/08/2024 | 479.80p | 488.80p | 477.50p | 482.50p | 2054370 |
08/08/2024 | 476.10p | 485.10p | 465.90p | 477.90p | 2165754 |
07/08/2024 | 473.70p | 479.70p | 463.40p | 478.30p | 3513360 |
06/08/2024 | 467.90p | 471.30p | 461.30p | 465.80p | 11055767 |
05/08/2024 | 466.80p | 468.10p | 457.10p | 463.10p | 6963687 |
02/08/2024 | 485.60p | 488.40p | 477.60p | 477.80p | 6503762 |
01/08/2024 | 500.00p | 502.20p | 489.90p | 490.20p | 3158935 |
31/07/2024 | 501.00p | 504.60p | 498.50p | 500.20p | 10111634 |
30/07/2024 | 492.90p | 500.20p | 491.80p | 498.50p | 4339725 |
29/07/2024 | 496.30p | 499.20p | 463.49p | 493.10p | 10336590 |
26/07/2024 | 487.30p | 493.40p | 486.40p | 492.70p | 2398975 |
25/07/2024 | 480.60p | 489.20p | 478.60p | 488.40p | 2963093 |
24/07/2024 | 484.90p | 487.60p | 483.00p | 484.00p | 4289569 |
23/07/2024 | 489.90p | 490.48p | 486.10p | 487.90p | 2554594 |
22/07/2024 | 483.40p | 492.80p | 479.40p | 490.20p | 3595092 |
19/07/2024 | 482.30p | 486.10p | 479.00p | 481.50p | 4098035 |
18/07/2024 | 485.00p | 488.20p | 479.10p | 487.00p | 3253436 |
17/07/2024 | 482.10p | 483.50p | 476.00p | 482.00p | 3156687 |
16/07/2024 | 483.20p | 489.00p | 480.20p | 483.30p | 2336465 |
15/07/2024 | 487.50p | 492.60p | 484.10p | 486.00p | 2385973 |
12/07/2024 | 493.00p | 493.80p | 488.30p | 489.60p | 8174648 |
11/07/2024 | 482.50p | 491.40p | 479.90p | 491.40p | 5833167 |
10/07/2024 | 477.80p | 483.10p | 472.50p | 483.10p | 4205415 |
09/07/2024 | 473.50p | 477.20p | 468.50p | 475.40p | 3386666 |
08/07/2024 | 471.20p | 478.40p | 470.30p | 475.50p | 4499269 |
05/07/2024 | 480.80p | 483.90p | 470.90p | 471.40p | 4308693 |
04/07/2024 | 476.70p | 481.90p | 471.80p | 481.00p | 3861959 |
03/07/2024 | 471.00p | 475.10p | 468.10p | 474.70p | 4783353 |
02/07/2024 | 474.10p | 478.90p | 467.70p | 468.90p | 4674888 |
01/07/2024 | 482.50p | 483.50p | 475.90p | 476.00p | 3528439 |
28/06/2024 | 478.90p | 484.40p | 476.40p | 476.60p | 6538043 |
27/06/2024 | 478.40p | 481.60p | 474.70p | 476.50p | 4067047 |
26/06/2024 | 481.80p | 483.60p | 475.30p | 477.60p | 7601097 |
25/06/2024 | 483.70p | 487.30p | 479.40p | 480.10p | 8194651 |
24/06/2024 | 479.80p | 486.60p | 477.60p | 484.30p | 4123985 |
21/06/2024 | 482.10p | 486.60p | 475.95p | 479.80p | 13766472 |
20/06/2024 | 478.70p | 483.60p | 475.30p | 483.60p | 7538914 |
19/06/2024 | 475.10p | 480.40p | 473.80p | 478.20p | 4006197 |
18/06/2024 | 474.30p | 476.29p | 473.20p | 474.20p | 6019926 |
17/06/2024 | 477.20p | 477.90p | 470.10p | 470.50p | 19656518 |
14/06/2024 | 472.30p | 476.00p | 470.78p | 476.00p | 5214310 |
13/06/2024 | 475.40p | 475.80p | 470.20p | 471.40p | 7141903 |
12/06/2024 | 470.10p | 477.10p | 465.60p | 476.70p | 16237503 |
11/06/2024 | 472.60p | 475.10p | 466.80p | 468.50p | 7991649 |
10/06/2024 | 467.00p | 480.80p | 465.00p | 470.00p | 6877951 |
07/06/2024 | 481.50p | 484.10p | 475.90p | 477.90p | 9681914 |
06/06/2024 | 477.10p | 481.00p | 473.30p | 480.80p | 3786083 |
05/06/2024 | 476.50p | 479.20p | 475.40p | 476.20p | 9265742 |
04/06/2024 | 478.00p | 479.30p | 472.50p | 475.20p | 6563468 |
03/06/2024 | 483.90p | 485.80p | 478.30p | 479.90p | 22766196 |
31/05/2024 | 480.00p | 483.50p | 476.20p | 479.90p | 26977538 |
30/05/2024 | 479.00p | 483.20p | 475.90p | 479.10p | 7138508 |
29/05/2024 | 481.10p | 484.50p | 478.00p | 479.70p | 20810504 |
28/05/2024 | 489.20p | 492.60p | 480.90p | 481.60p | 10375308 |
24/05/2024 | 477.10p | 490.20p | 475.00p | 488.10p | 8633892 |
23/05/2024 | 497.40p | 500.40p | 482.90p | 482.90p | 11796057 |
22/05/2024 | 493.40p | 497.40p | 490.40p | 496.20p | 6055911 |
21/05/2024 | 492.90p | 497.70p | 489.20p | 494.30p | 8050549 |
20/05/2024 | 494.20p | 498.30p | 493.40p | 494.70p | 4088931 |
17/05/2024 | 497.00p | 500.20p | 491.40p | 493.70p | 4403110 |
16/05/2024 | 491.90p | 497.25p | 491.80p | 497.00p | 3994138 |
15/05/2024 | 487.70p | 494.90p | 473.70p | 492.80p | 7571649 |
14/05/2024 | 486.70p | 491.20p | 483.40p | 488.50p | 10755148 |
13/05/2024 | 494.30p | 497.10p | 487.00p | 488.20p | 3443383 |
10/05/2024 | 489.40p | 492.00p | 485.60p | 490.30p | 5777741 |
09/05/2024 | 486.40p | 489.10p | 481.80p | 488.60p | 4433342 |
08/05/2024 | 482.50p | 486.30p | 482.20p | 484.80p | 7744478 |
07/05/2024 | 478.80p | 484.00p | 473.60p | 482.60p | 4937228 |
03/05/2024 | 470.00p | 474.50p | 465.50p | 472.00p | 3224243 |
02/05/2024 | 467.50p | 470.80p | 462.40p | 468.40p | 6696487 |
01/05/2024 | 465.00p | 468.10p | 464.50p | 465.20p | 3022717 |
30/04/2024 | 469.50p | 472.50p | 461.00p | 465.70p | 4931871 |
29/04/2024 | 464.40p | 469.00p | 463.40p | 467.90p | 5234499 |
26/04/2024 | 463.80p | 464.70p | 460.30p | 463.80p | 4102409 |
25/04/2024 | 465.40p | 465.80p | 456.90p | 458.50p | 9164583 |
24/04/2024 | 465.70p | 470.10p | 463.90p | 465.40p | 4514642 |
23/04/2024 | 471.20p | 472.70p | 468.40p | 470.70p | 5741099 |
22/04/2024 | 466.20p | 469.90p | 464.83p | 469.10p | 3728212 |
19/04/2024 | 455.00p | 460.27p | 452.97p | 459.70p | 4648660 |
18/04/2024 | 459.50p | 461.80p | 455.80p | 457.20p | 17542000 |
17/04/2024 | 451.00p | 459.40p | 449.83p | 455.50p | 5720691 |
16/04/2024 | 456.00p | 456.80p | 449.40p | 452.40p | 5553100 |
15/04/2024 | 460.30p | 465.10p | 460.30p | 462.50p | 5153993 |
12/04/2024 | 460.90p | 464.00p | 459.20p | 460.20p | 5336519 |
11/04/2024 | 468.40p | 471.10p | 457.70p | 458.80p | 8877237 |
10/04/2024 | 494.80p | 497.00p | 486.30p | 489.90p | 7631592 |
09/04/2024 | 492.30p | 497.80p | 490.10p | 491.10p | 7523626 |
08/04/2024 | 490.00p | 494.80p | 489.40p | 493.00p | 19317140 |
05/04/2024 | 488.50p | 493.00p | 487.50p | 490.40p | 6286939 |
04/04/2024 | 496.30p | 501.40p | 495.30p | 495.30p | 4595662 |
03/04/2024 | 492.00p | 495.60p | 489.54p | 494.70p | 5811267 |
02/04/2024 | 496.00p | 499.50p | 492.50p | 492.50p | 22151538 |
28/03/2024 | 492.20p | 498.50p | 491.60p | 496.60p | 6624085 |
27/03/2024 | 493.40p | 498.00p | 493.20p | 496.20p | 5166810 |
26/03/2024 | 493.10p | 497.60p | 484.90p | 496.10p | 9056022 |
25/03/2024 | 492.20p | 496.40p | 491.00p | 495.00p | 4750132 |
22/03/2024 | 489.00p | 495.82p | 488.40p | 494.50p | 5317925 |
21/03/2024 | 485.60p | 493.20p | 483.40p | 489.70p | 17503260 |
20/03/2024 | 479.50p | 480.50p | 479.50p | 481.50p | 5850060 |
19/03/2024 | 479.50p | 483.73p | 478.20p | 480.50p | 9883306 |
18/03/2024 | 481.60p | 485.37p | 478.80p | 480.70p | 5199618 |
15/03/2024 | 479.60p | 483.90p | 478.90p | 482.40p | 22976456 |
14/03/2024 | 478.10p | 483.85p | 476.50p | 480.60p | 19097930 |
13/03/2024 | 473.20p | 479.40p | 470.10p | 477.00p | 18808248 |
*Close Price adjusted for both dividends and splits