Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 493.80p | 500.00p | 490.60p | 499.40p | 135380 |
23/12/2024 | 499.80p | 500.50p | 489.00p | 495.00p | 295913 |
20/12/2024 | 490.00p | 499.80p | 488.25p | 495.60p | 1527379 |
19/12/2024 | 509.50p | 509.50p | 490.00p | 499.80p | 954661 |
18/12/2024 | 490.80p | 501.50p | 490.40p | 500.00p | 450457 |
17/12/2024 | 514.50p | 514.50p | 491.60p | 491.60p | 1163501 |
16/12/2024 | 509.50p | 513.50p | 502.00p | 507.50p | 630300 |
13/12/2024 | 495.80p | 507.00p | 495.80p | 504.50p | 296327 |
12/12/2024 | 503.50p | 509.00p | 494.00p | 497.60p | 883957 |
11/12/2024 | 491.40p | 505.00p | 484.40p | 502.50p | 513211 |
10/12/2024 | 505.00p | 505.50p | 493.20p | 493.40p | 816627 |
09/12/2024 | 524.50p | 529.50p | 500.00p | 501.00p | 653764 |
06/12/2024 | 532.50p | 534.50p | 521.00p | 521.50p | 284046 |
05/12/2024 | 522.00p | 531.00p | 520.50p | 528.00p | 693701 |
04/12/2024 | 528.00p | 534.00p | 519.00p | 525.50p | 595634 |
03/12/2024 | 513.00p | 527.50p | 504.00p | 527.50p | 798169 |
02/12/2024 | 506.00p | 516.50p | 505.00p | 510.00p | 702576 |
29/11/2024 | 521.50p | 522.00p | 509.00p | 513.50p | 1064345 |
28/11/2024 | 512.50p | 518.00p | 512.50p | 517.00p | 234057 |
27/11/2024 | 511.00p | 521.74p | 510.00p | 512.50p | 562709 |
26/11/2024 | 511.00p | 526.00p | 511.00p | 520.50p | 509619 |
25/11/2024 | 528.00p | 534.00p | 520.00p | 523.50p | 648765 |
22/11/2024 | 522.50p | 529.00p | 521.50p | 525.50p | 511207 |
21/11/2024 | 520.00p | 526.00p | 510.50p | 522.50p | 410066 |
20/11/2024 | 529.00p | 535.51p | 519.50p | 519.50p | 2093623 |
19/11/2024 | 525.50p | 532.50p | 516.50p | 523.00p | 411765 |
18/11/2024 | 510.50p | 525.00p | 506.00p | 525.00p | 819050 |
15/11/2024 | 509.50p | 514.50p | 504.50p | 509.50p | 1278173 |
14/11/2024 | 526.50p | 531.00p | 506.50p | 510.00p | 930551 |
13/11/2024 | 567.00p | 594.00p | 510.57p | 514.00p | 1956945 |
12/11/2024 | 502.00p | 510.50p | 499.20p | 499.20p | 956526 |
11/11/2024 | 491.60p | 505.00p | 485.20p | 503.50p | 2013298 |
08/11/2024 | 497.20p | 499.20p | 486.60p | 487.80p | 418484 |
07/11/2024 | 490.00p | 499.00p | 486.60p | 496.60p | 533850 |
06/11/2024 | 480.00p | 491.33p | 475.40p | 487.80p | 906811 |
05/11/2024 | 464.80p | 474.00p | 463.80p | 470.00p | 697812 |
04/11/2024 | 467.20p | 478.20p | 463.20p | 466.00p | 428839 |
01/11/2024 | 479.40p | 479.40p | 468.60p | 470.20p | 599130 |
31/10/2024 | 481.00p | 481.20p | 468.20p | 472.00p | 984985 |
30/10/2024 | 477.60p | 485.80p | 469.00p | 480.00p | 1169812 |
29/10/2024 | 481.40p | 481.40p | 466.80p | 472.40p | 906954 |
28/10/2024 | 485.00p | 485.00p | 475.00p | 478.20p | 491352 |
25/10/2024 | 477.00p | 488.20p | 476.60p | 476.60p | 377766 |
24/10/2024 | 484.80p | 488.40p | 475.69p | 480.00p | 239802 |
23/10/2024 | 485.20p | 488.60p | 479.00p | 480.00p | 602595 |
22/10/2024 | 485.00p | 488.00p | 479.80p | 486.60p | 1308141 |
21/10/2024 | 490.00p | 496.20p | 482.40p | 486.60p | 525628 |
18/10/2024 | 485.60p | 495.60p | 483.40p | 494.00p | 554488 |
17/10/2024 | 488.20p | 495.00p | 481.40p | 490.60p | 470814 |
16/10/2024 | 484.00p | 485.80p | 477.20p | 485.80p | 422780 |
15/10/2024 | 476.60p | 481.63p | 475.60p | 477.20p | 539204 |
14/10/2024 | 465.40p | 478.20p | 463.24p | 476.60p | 970182 |
11/10/2024 | 472.00p | 477.00p | 469.80p | 473.80p | 390221 |
10/10/2024 | 467.60p | 478.80p | 467.60p | 472.00p | 368374 |
09/10/2024 | 462.20p | 481.20p | 462.20p | 478.40p | 449792 |
08/10/2024 | 471.40p | 475.20p | 464.40p | 472.60p | 1134846 |
07/10/2024 | 483.40p | 485.80p | 468.20p | 471.40p | 738956 |
04/10/2024 | 483.20p | 483.20p | 473.00p | 481.00p | 371471 |
03/10/2024 | 470.00p | 478.80p | 470.00p | 474.80p | 614653 |
02/10/2024 | 473.60p | 484.20p | 470.60p | 476.20p | 1083726 |
01/10/2024 | 472.60p | 479.20p | 470.20p | 470.20p | 695923 |
30/09/2024 | 485.00p | 485.00p | 470.60p | 472.60p | 901205 |
27/09/2024 | 480.40p | 483.20p | 470.60p | 481.00p | 1149151 |
26/09/2024 | 482.00p | 482.00p | 470.20p | 473.00p | 461000 |
25/09/2024 | 475.20p | 480.60p | 471.80p | 472.80p | 392092 |
24/09/2024 | 483.00p | 488.40p | 475.20p | 478.00p | 399653 |
23/09/2024 | 485.00p | 489.00p | 475.60p | 482.40p | 550236 |
20/09/2024 | 493.40p | 499.20p | 486.20p | 486.20p | 1918817 |
19/09/2024 | 469.00p | 498.20p | 461.40p | 498.20p | 3530600 |
18/09/2024 | 460.60p | 465.20p | 455.40p | 465.20p | 1447882 |
17/09/2024 | 469.40p | 475.20p | 456.00p | 462.40p | 1156336 |
16/09/2024 | 470.00p | 476.60p | 468.40p | 468.40p | 851091 |
13/09/2024 | 475.20p | 481.00p | 472.00p | 472.20p | 451199 |
12/09/2024 | 482.40p | 488.80p | 474.80p | 476.00p | 537259 |
11/09/2024 | 483.20p | 494.00p | 465.20p | 478.00p | 387451 |
10/09/2024 | 482.00p | 494.20p | 477.80p | 481.00p | 547003 |
09/09/2024 | 469.60p | 486.60p | 468.80p | 484.60p | 692399 |
06/09/2024 | 513.50p | 513.50p | 466.40p | 467.60p | 782820 |
05/09/2024 | 499.40p | 504.50p | 493.60p | 501.50p | 457453 |
04/09/2024 | 500.00p | 505.50p | 495.60p | 501.00p | 851226 |
03/09/2024 | 518.00p | 518.00p | 502.50p | 509.00p | 610236 |
02/09/2024 | 529.00p | 531.00p | 510.00p | 512.50p | 487879 |
30/08/2024 | 526.00p | 534.50p | 517.50p | 524.00p | 1035936 |
29/08/2024 | 521.50p | 532.00p | 521.00p | 521.00p | 667551 |
28/08/2024 | 522.00p | 534.00p | 518.00p | 529.50p | 471000 |
27/08/2024 | 518.50p | 534.00p | 518.50p | 528.50p | 446024 |
23/08/2024 | 525.00p | 531.50p | 517.00p | 531.00p | 230524 |
22/08/2024 | 534.00p | 537.50p | 512.00p | 529.50p | 1263772 |
21/08/2024 | 529.00p | 535.00p | 519.50p | 533.50p | 658114 |
20/08/2024 | 541.50p | 543.50p | 531.00p | 531.00p | 362007 |
19/08/2024 | 538.50p | 544.50p | 536.00p | 542.00p | 1003443 |
16/08/2024 | 541.50p | 544.50p | 536.00p | 540.00p | 488119 |
15/08/2024 | 535.00p | 541.50p | 522.50p | 540.00p | 485142 |
14/08/2024 | 522.00p | 530.00p | 511.50p | 530.00p | 544666 |
13/08/2024 | 525.00p | 528.00p | 512.00p | 520.00p | 404664 |
12/08/2024 | 506.50p | 525.50p | 506.50p | 523.50p | 568103 |
09/08/2024 | 521.50p | 528.50p | 513.00p | 518.50p | 348839 |
08/08/2024 | 517.00p | 519.00p | 502.50p | 517.00p | 354523 |
07/08/2024 | 510.50p | 521.00p | 503.85p | 521.00p | 587629 |
06/08/2024 | 502.00p | 514.50p | 496.00p | 508.00p | 1982440 |
05/08/2024 | 511.50p | 514.00p | 486.00p | 500.50p | 1018397 |
02/08/2024 | 524.00p | 541.50p | 499.40p | 511.50p | 730420 |
01/08/2024 | 525.00p | 536.00p | 520.00p | 522.50p | 702789 |
31/07/2024 | 535.50p | 542.50p | 525.50p | 531.00p | 828053 |
30/07/2024 | 534.50p | 545.00p | 524.00p | 535.50p | 3926648 |
29/07/2024 | 530.00p | 542.34p | 517.50p | 528.50p | 988354 |
26/07/2024 | 487.80p | 531.50p | 483.80p | 530.00p | 874759 |
25/07/2024 | 496.20p | 509.50p | 475.00p | 487.80p | 1396226 |
24/07/2024 | 510.00p | 512.00p | 500.00p | 500.00p | 620288 |
23/07/2024 | 511.00p | 511.50p | 500.50p | 509.00p | 460227 |
22/07/2024 | 499.40p | 511.50p | 492.31p | 509.00p | 604413 |
19/07/2024 | 498.00p | 529.50p | 493.80p | 495.60p | 822065 |
18/07/2024 | 510.00p | 521.00p | 498.00p | 512.00p | 1317449 |
17/07/2024 | 521.50p | 544.00p | 515.00p | 517.50p | 1628108 |
16/07/2024 | 530.50p | 538.50p | 525.55p | 538.50p | 935527 |
15/07/2024 | 533.50p | 541.00p | 527.94p | 530.50p | 527334 |
12/07/2024 | 533.00p | 542.00p | 532.00p | 532.00p | 660754 |
11/07/2024 | 536.00p | 543.50p | 526.00p | 538.00p | 700051 |
10/07/2024 | 519.00p | 542.00p | 510.00p | 539.50p | 868892 |
09/07/2024 | 520.00p | 539.00p | 518.50p | 520.00p | 717973 |
08/07/2024 | 537.50p | 541.50p | 517.00p | 530.50p | 1004828 |
05/07/2024 | 529.50p | 537.17p | 511.56p | 525.50p | 803110 |
04/07/2024 | 527.50p | 532.50p | 516.00p | 517.00p | 563076 |
03/07/2024 | 511.50p | 526.50p | 509.00p | 526.50p | 939667 |
02/07/2024 | 517.00p | 517.95p | 504.00p | 512.00p | 761840 |
01/07/2024 | 523.50p | 532.00p | 513.50p | 514.50p | 594459 |
28/06/2024 | 532.00p | 536.00p | 520.50p | 522.00p | 590363 |
27/06/2024 | 525.00p | 536.50p | 516.00p | 532.50p | 452317 |
26/06/2024 | 541.50p | 542.00p | 527.00p | 528.00p | 685221 |
25/06/2024 | 550.00p | 551.00p | 527.50p | 533.00p | 1399799 |
24/06/2024 | 543.50p | 550.00p | 529.50p | 550.00p | 1153211 |
21/06/2024 | 535.50p | 546.00p | 532.50p | 537.00p | 1882085 |
20/06/2024 | 537.00p | 539.00p | 525.50p | 538.50p | 665771 |
19/06/2024 | 538.00p | 542.50p | 534.50p | 536.50p | 739752 |
18/06/2024 | 535.00p | 541.00p | 526.00p | 537.00p | 814029 |
17/06/2024 | 521.00p | 527.50p | 518.50p | 527.50p | 609655 |
14/06/2024 | 530.00p | 533.50p | 514.50p | 522.00p | 673418 |
13/06/2024 | 526.50p | 537.50p | 526.50p | 531.50p | 583393 |
12/06/2024 | 539.00p | 540.00p | 490.20p | 537.50p | 932977 |
11/06/2024 | 548.00p | 548.00p | 534.50p | 535.00p | 397816 |
10/06/2024 | 542.50p | 548.50p | 539.00p | 548.50p | 760157 |
07/06/2024 | 541.00p | 549.00p | 537.50p | 545.00p | 782970 |
06/06/2024 | 537.00p | 552.50p | 528.50p | 545.50p | 934556 |
05/06/2024 | 568.00p | 568.00p | 532.00p | 532.00p | 1008971 |
04/06/2024 | 560.50p | 566.00p | 550.50p | 553.50p | 1394753 |
03/06/2024 | 564.50p | 575.00p | 562.00p | 565.00p | 658091 |
31/05/2024 | 556.00p | 570.00p | 556.00p | 565.50p | 1574567 |
30/05/2024 | 548.50p | 558.50p | 541.50p | 554.00p | 916762 |
29/05/2024 | 551.50p | 558.50p | 542.00p | 545.00p | 597059 |
28/05/2024 | 553.50p | 567.50p | 551.50p | 555.00p | 713087 |
24/05/2024 | 545.00p | 561.50p | 540.00p | 555.00p | 622075 |
23/05/2024 | 545.00p | 558.00p | 536.50p | 557.00p | 636639 |
22/05/2024 | 549.50p | 559.50p | 540.00p | 547.50p | 727924 |
21/05/2024 | 538.50p | 551.50p | 490.00p | 551.50p | 569821 |
20/05/2024 | 516.00p | 539.50p | 516.00p | 538.50p | 425222 |
17/05/2024 | 526.50p | 534.00p | 521.00p | 528.50p | 1109598 |
16/05/2024 | 525.50p | 534.50p | 521.00p | 531.00p | 781652 |
15/05/2024 | 530.50p | 530.50p | 517.50p | 526.00p | 1064898 |
14/05/2024 | 513.50p | 538.00p | 490.00p | 519.50p | 3028529 |
13/05/2024 | 512.50p | 520.32p | 504.00p | 504.00p | 759960 |
10/05/2024 | 516.50p | 528.50p | 509.00p | 521.50p | 1871182 |
09/05/2024 | 511.50p | 528.00p | 511.50p | 517.50p | 749804 |
08/05/2024 | 516.00p | 540.00p | 516.00p | 524.00p | 1163147 |
07/05/2024 | 500.00p | 534.50p | 500.00p | 524.50p | 3482577 |
03/05/2024 | 509.00p | 514.50p | 490.20p | 510.00p | 397696 |
02/05/2024 | 511.00p | 514.50p | 501.50p | 510.00p | 421943 |
01/05/2024 | 505.00p | 513.50p | 490.00p | 508.50p | 322993 |
30/04/2024 | 524.50p | 524.50p | 505.50p | 507.50p | 389256 |
29/04/2024 | 514.50p | 522.50p | 505.00p | 514.00p | 637211 |
26/04/2024 | 520.00p | 520.00p | 510.50p | 510.50p | 577428 |
25/04/2024 | 522.00p | 525.50p | 516.00p | 516.50p | 1110094 |
24/04/2024 | 520.00p | 521.99p | 517.00p | 520.50p | 1959491 |
23/04/2024 | 514.00p | 518.00p | 512.00p | 512.50p | 962608 |
22/04/2024 | 509.50p | 514.50p | 503.50p | 511.00p | 543777 |
19/04/2024 | 504.50p | 509.00p | 496.80p | 502.00p | 503015 |
18/04/2024 | 511.00p | 511.00p | 498.60p | 504.50p | 536917 |
17/04/2024 | 498.60p | 504.00p | 495.80p | 503.50p | 645519 |
16/04/2024 | 503.00p | 506.46p | 496.40p | 500.00p | 706141 |
15/04/2024 | 505.50p | 519.00p | 504.00p | 510.50p | 1488555 |
12/04/2024 | 516.00p | 518.00p | 503.00p | 508.00p | 503171 |
11/04/2024 | 506.00p | 511.00p | 500.50p | 509.50p | 1697795 |
10/04/2024 | 502.00p | 506.50p | 497.20p | 506.50p | 551497 |
09/04/2024 | 520.00p | 520.00p | 493.20p | 500.50p | 2987707 |
08/04/2024 | 516.00p | 522.50p | 510.50p | 513.50p | 966165 |
05/04/2024 | 527.50p | 527.50p | 509.00p | 515.00p | 514222 |
04/04/2024 | 511.50p | 521.50p | 511.50p | 520.00p | 1176495 |
03/04/2024 | 521.00p | 522.50p | 512.00p | 517.50p | 734395 |
02/04/2024 | 520.00p | 526.50p | 517.00p | 521.00p | 1245049 |
28/03/2024 | 533.50p | 537.00p | 520.00p | 520.00p | 999519 |
27/03/2024 | 539.50p | 543.50p | 531.00p | 532.00p | 749570 |
26/03/2024 | 514.00p | 535.50p | 511.52p | 533.00p | 3722659 |
25/03/2024 | 515.00p | 519.68p | 513.50p | 514.00p | 604503 |
22/03/2024 | 529.00p | 529.00p | 514.50p | 518.00p | 752254 |
21/03/2024 | 518.00p | 526.00p | 518.00p | 518.00p | 723872 |
20/03/2024 | 517.00p | 523.00p | 517.00p | 518.00p | 441441 |
19/03/2024 | 517.00p | 523.00p | 516.00p | 523.00p | 1320880 |
18/03/2024 | 515.00p | 518.00p | 511.50p | 517.00p | 643331 |
15/03/2024 | 525.00p | 525.00p | 504.50p | 511.00p | 1515356 |
14/03/2024 | 514.00p | 523.50p | 510.00p | 513.50p | 1249909 |
13/03/2024 | 505.50p | 515.00p | 504.50p | 511.50p | 1588633 |
*Close Price adjusted for both dividends and splits