Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 834.50p | 834.50p | 813.00p | 815.00p | 205212 |
23/12/2024 | 806.00p | 818.50p | 792.50p | 818.50p | 652324 |
20/12/2024 | 807.00p | 810.00p | 792.50p | 808.00p | 2570084 |
19/12/2024 | 812.50p | 818.50p | 809.00p | 812.00p | 1648692 |
18/12/2024 | 832.50p | 834.00p | 810.00p | 818.50p | 2721353 |
17/12/2024 | 837.50p | 841.50p | 829.00p | 831.50p | 1790139 |
16/12/2024 | 840.00p | 846.00p | 835.00p | 840.00p | 701819 |
13/12/2024 | 819.00p | 839.50p | 812.00p | 839.50p | 1330385 |
12/12/2024 | 818.00p | 826.50p | 815.50p | 815.50p | 1553580 |
11/12/2024 | 804.50p | 816.00p | 803.00p | 816.00p | 727706 |
10/12/2024 | 814.50p | 825.50p | 800.65p | 809.00p | 1653972 |
09/12/2024 | 823.00p | 831.00p | 816.00p | 816.50p | 2704011 |
06/12/2024 | 817.00p | 820.50p | 810.50p | 820.50p | 1351491 |
05/12/2024 | 802.00p | 820.00p | 802.00p | 817.50p | 2614577 |
04/12/2024 | 790.00p | 806.16p | 787.50p | 806.00p | 2311566 |
03/12/2024 | 790.00p | 798.50p | 784.00p | 788.00p | 1096706 |
02/12/2024 | 780.00p | 794.50p | 772.50p | 793.00p | 1307850 |
29/11/2024 | 769.50p | 778.50p | 761.50p | 776.50p | 805259 |
28/11/2024 | 768.00p | 778.00p | 766.00p | 769.00p | 529992 |
27/11/2024 | 760.50p | 768.00p | 756.00p | 767.00p | 630463 |
26/11/2024 | 778.50p | 785.50p | 756.00p | 756.00p | 1548695 |
25/11/2024 | 785.50p | 788.00p | 776.00p | 784.00p | 1718962 |
22/11/2024 | 783.00p | 786.50p | 771.50p | 781.00p | 964453 |
21/11/2024 | 752.50p | 777.50p | 749.00p | 776.00p | 2859950 |
20/11/2024 | 750.00p | 764.50p | 746.00p | 749.00p | 1417978 |
19/11/2024 | 739.50p | 745.50p | 728.00p | 745.50p | 2294079 |
18/11/2024 | 740.50p | 741.00p | 731.50p | 737.00p | 1718059 |
15/11/2024 | 742.00p | 754.50p | 731.50p | 737.00p | 1511349 |
14/11/2024 | 735.50p | 749.00p | 735.50p | 742.00p | 2239874 |
13/11/2024 | 745.50p | 746.50p | 736.40p | 739.00p | 1012407 |
12/11/2024 | 753.50p | 759.60p | 741.50p | 745.00p | 1786539 |
11/11/2024 | 762.00p | 769.48p | 759.50p | 762.00p | 1181503 |
08/11/2024 | 766.00p | 768.93p | 756.00p | 760.00p | 752963 |
07/11/2024 | 785.50p | 785.50p | 749.00p | 766.50p | 1006125 |
06/11/2024 | 783.00p | 803.00p | 776.50p | 778.00p | 1315417 |
05/11/2024 | 762.00p | 774.00p | 760.00p | 770.00p | 723499 |
04/11/2024 | 769.50p | 774.50p | 759.00p | 761.00p | 1510182 |
01/11/2024 | 754.00p | 778.00p | 753.84p | 773.50p | 1194982 |
31/10/2024 | 764.00p | 771.50p | 749.75p | 755.50p | 2059471 |
30/10/2024 | 771.00p | 778.00p | 770.00p | 771.00p | 963464 |
29/10/2024 | 790.50p | 793.00p | 770.50p | 773.00p | 817482 |
28/10/2024 | 788.00p | 790.00p | 775.51p | 786.50p | 811405 |
25/10/2024 | 778.00p | 786.50p | 777.00p | 779.50p | 1332620 |
24/10/2024 | 788.50p | 792.50p | 780.00p | 785.00p | 1097922 |
23/10/2024 | 791.00p | 793.50p | 775.50p | 785.00p | 747905 |
22/10/2024 | 790.00p | 793.50p | 777.50p | 789.50p | 1003760 |
21/10/2024 | 800.00p | 800.00p | 791.50p | 793.00p | 871625 |
18/10/2024 | 793.00p | 802.50p | 791.50p | 799.00p | 832769 |
17/10/2024 | 796.50p | 800.50p | 790.50p | 798.00p | 951439 |
16/10/2024 | 803.00p | 805.50p | 780.50p | 791.50p | 2494781 |
15/10/2024 | 792.00p | 805.55p | 792.00p | 802.00p | 1635108 |
14/10/2024 | 785.50p | 790.00p | 780.50p | 789.50p | 1415995 |
11/10/2024 | 783.50p | 787.57p | 777.50p | 785.00p | 1111494 |
10/10/2024 | 747.00p | 780.00p | 747.00p | 780.00p | 1411070 |
09/10/2024 | 742.00p | 755.00p | 737.50p | 754.00p | 826248 |
08/10/2024 | 735.00p | 744.00p | 727.70p | 739.00p | 1632412 |
07/10/2024 | 760.00p | 760.00p | 740.00p | 744.00p | 2173536 |
04/10/2024 | 740.00p | 769.00p | 740.00p | 764.50p | 1277363 |
03/10/2024 | 760.50p | 765.50p | 752.50p | 754.50p | 909582 |
02/10/2024 | 743.00p | 761.50p | 743.00p | 761.50p | 1789959 |
01/10/2024 | 760.50p | 763.00p | 752.75p | 754.50p | 1190426 |
30/09/2024 | 764.00p | 768.00p | 760.00p | 761.00p | 1139063 |
27/09/2024 | 787.00p | 788.50p | 765.50p | 768.50p | 1984036 |
26/09/2024 | 779.50p | 790.00p | 774.50p | 787.00p | 2763004 |
25/09/2024 | 758.00p | 774.50p | 758.00p | 770.50p | 2037599 |
24/09/2024 | 766.00p | 767.80p | 759.93p | 763.00p | 1057893 |
23/09/2024 | 760.00p | 768.00p | 757.00p | 762.50p | 6389874 |
20/09/2024 | 774.00p | 775.00p | 760.50p | 767.00p | 3808426 |
19/09/2024 | 765.50p | 772.00p | 759.00p | 772.00p | 1258373 |
18/09/2024 | 764.50p | 773.50p | 758.43p | 758.50p | 3566263 |
17/09/2024 | 773.00p | 779.00p | 766.00p | 768.00p | 1464369 |
16/09/2024 | 770.00p | 772.00p | 765.00p | 765.00p | 1133410 |
13/09/2024 | 772.50p | 774.57p | 769.00p | 773.50p | 1279065 |
12/09/2024 | 766.50p | 771.00p | 763.50p | 769.00p | 1176958 |
11/09/2024 | 769.00p | 774.00p | 756.00p | 762.00p | 1597457 |
10/09/2024 | 760.00p | 775.50p | 753.50p | 769.00p | 1455134 |
09/09/2024 | 767.00p | 771.86p | 759.00p | 769.00p | 1417976 |
06/09/2024 | 776.50p | 777.00p | 756.50p | 760.50p | 1191314 |
05/09/2024 | 770.50p | 787.50p | 766.50p | 780.00p | 1383681 |
04/09/2024 | 755.50p | 776.00p | 755.50p | 768.50p | 4570553 |
03/09/2024 | 767.00p | 769.00p | 758.50p | 765.50p | 2880082 |
02/09/2024 | 757.00p | 765.00p | 746.00p | 765.00p | 931291 |
30/08/2024 | 748.00p | 752.00p | 743.00p | 750.00p | 2088207 |
29/08/2024 | 760.50p | 760.50p | 746.00p | 747.50p | 871459 |
28/08/2024 | 754.00p | 756.50p | 747.50p | 750.00p | 1151053 |
27/08/2024 | 756.50p | 762.50p | 750.00p | 750.00p | 1177971 |
23/08/2024 | 757.50p | 762.00p | 754.07p | 760.00p | 1581728 |
22/08/2024 | 756.00p | 765.00p | 737.50p | 759.50p | 1820982 |
21/08/2024 | 751.00p | 759.00p | 749.50p | 757.00p | 2258042 |
20/08/2024 | 756.00p | 761.00p | 746.00p | 751.00p | 1007284 |
19/08/2024 | 731.00p | 756.00p | 731.00p | 755.50p | 1495785 |
16/08/2024 | 744.00p | 750.50p | 739.79p | 748.50p | 1246618 |
15/08/2024 | 732.50p | 750.00p | 727.50p | 743.00p | 1232566 |
14/08/2024 | 737.50p | 738.50p | 719.50p | 728.00p | 1623871 |
13/08/2024 | 735.50p | 738.50p | 725.50p | 734.00p | 1432642 |
12/08/2024 | 730.00p | 738.00p | 724.00p | 732.00p | 2403687 |
09/08/2024 | 704.50p | 730.50p | 704.50p | 723.00p | 2660206 |
08/08/2024 | 698.00p | 729.50p | 686.50p | 705.50p | 3404654 |
07/08/2024 | 634.50p | 638.50p | 629.00p | 637.00p | 1700345 |
06/08/2024 | 638.50p | 645.00p | 627.50p | 628.00p | 11173619 |
05/08/2024 | 627.00p | 638.50p | 611.00p | 636.50p | 1821382 |
02/08/2024 | 650.50p | 656.50p | 639.30p | 642.50p | 1917068 |
01/08/2024 | 682.50p | 687.00p | 662.00p | 664.00p | 2192307 |
31/07/2024 | 678.50p | 686.00p | 675.00p | 683.50p | 1748778 |
30/07/2024 | 658.00p | 677.00p | 655.00p | 674.00p | 1449698 |
29/07/2024 | 672.50p | 673.50p | 659.00p | 659.00p | 4329610 |
26/07/2024 | 651.00p | 670.00p | 651.00p | 668.50p | 1554223 |
25/07/2024 | 648.00p | 662.00p | 642.50p | 652.50p | 1386102 |
24/07/2024 | 655.50p | 659.50p | 650.50p | 653.00p | 1933585 |
23/07/2024 | 652.50p | 670.50p | 652.50p | 662.00p | 2122411 |
22/07/2024 | 653.50p | 656.00p | 641.00p | 650.00p | 2286262 |
19/07/2024 | 672.50p | 672.50p | 615.00p | 651.50p | 7728685 |
18/07/2024 | 690.00p | 694.50p | 674.00p | 674.00p | 1850610 |
17/07/2024 | 672.50p | 686.50p | 671.00p | 683.50p | 1713523 |
16/07/2024 | 664.50p | 674.00p | 657.30p | 673.50p | 2080457 |
15/07/2024 | 674.00p | 679.00p | 659.00p | 667.00p | 1969281 |
12/07/2024 | 676.00p | 684.50p | 671.50p | 674.50p | 1248694 |
11/07/2024 | 677.00p | 683.00p | 672.07p | 680.00p | 3031497 |
10/07/2024 | 686.50p | 691.50p | 680.50p | 681.00p | 1960638 |
09/07/2024 | 689.00p | 693.00p | 680.00p | 683.50p | 2061584 |
08/07/2024 | 657.50p | 689.50p | 652.00p | 684.50p | 5523411 |
05/07/2024 | 661.50p | 666.00p | 652.00p | 661.00p | 1939793 |
04/07/2024 | 654.50p | 666.50p | 650.50p | 656.00p | 2073273 |
03/07/2024 | 654.50p | 661.50p | 651.00p | 654.50p | 3782518 |
02/07/2024 | 679.50p | 681.79p | 647.50p | 650.50p | 3796215 |
01/07/2024 | 711.50p | 715.00p | 685.50p | 686.50p | 1739878 |
28/06/2024 | 705.00p | 712.54p | 699.00p | 708.00p | 2022651 |
27/06/2024 | 703.50p | 708.00p | 697.00p | 699.50p | 1867040 |
26/06/2024 | 700.50p | 707.00p | 695.50p | 699.00p | 1485763 |
25/06/2024 | 706.00p | 710.50p | 695.50p | 697.50p | 4422345 |
24/06/2024 | 693.00p | 706.00p | 688.50p | 700.00p | 1058213 |
21/06/2024 | 695.00p | 702.50p | 683.00p | 695.00p | 4435437 |
20/06/2024 | 696.50p | 702.00p | 688.50p | 698.50p | 3226709 |
19/06/2024 | 684.50p | 696.50p | 683.00p | 696.50p | 1421616 |
18/06/2024 | 679.50p | 689.50p | 678.00p | 681.00p | 3287937 |
17/06/2024 | 655.50p | 674.00p | 653.50p | 673.50p | 4061332 |
14/06/2024 | 668.50p | 669.50p | 653.00p | 654.50p | 1503335 |
13/06/2024 | 674.00p | 676.00p | 665.50p | 667.00p | 1397010 |
12/06/2024 | 672.00p | 675.50p | 652.50p | 673.00p | 2112908 |
11/06/2024 | 679.50p | 696.00p | 659.00p | 664.50p | 1660716 |
10/06/2024 | 674.00p | 680.50p | 673.00p | 677.00p | 1472490 |
07/06/2024 | 683.00p | 686.50p | 672.00p | 682.50p | 3315655 |
06/06/2024 | 675.50p | 684.50p | 671.00p | 681.50p | 909708 |
05/06/2024 | 674.50p | 676.50p | 667.50p | 672.50p | 1399310 |
04/06/2024 | 684.00p | 686.00p | 673.50p | 673.50p | 1569948 |
03/06/2024 | 697.00p | 701.50p | 683.50p | 683.50p | 1069794 |
31/05/2024 | 682.50p | 697.50p | 680.00p | 690.00p | 2527889 |
30/05/2024 | 666.50p | 687.50p | 662.50p | 682.00p | 1590858 |
29/05/2024 | 657.50p | 671.00p | 654.50p | 670.00p | 1843563 |
28/05/2024 | 676.00p | 684.50p | 660.00p | 661.50p | 1253324 |
24/05/2024 | 658.50p | 675.00p | 648.00p | 672.50p | 1670517 |
23/05/2024 | 671.00p | 684.50p | 660.00p | 666.50p | 2162317 |
22/05/2024 | 661.00p | 669.50p | 656.50p | 667.00p | 1705704 |
21/05/2024 | 658.00p | 669.50p | 654.00p | 665.50p | 1288737 |
20/05/2024 | 679.00p | 681.00p | 665.30p | 665.50p | 1090298 |
17/05/2024 | 679.50p | 683.50p | 666.50p | 676.00p | 3530657 |
16/05/2024 | 674.50p | 685.50p | 671.50p | 679.50p | 1812612 |
15/05/2024 | 675.50p | 688.00p | 667.50p | 676.50p | 1680716 |
14/05/2024 | 670.50p | 675.00p | 663.00p | 672.00p | 1345149 |
13/05/2024 | 672.50p | 676.50p | 667.00p | 670.50p | 916356 |
10/05/2024 | 667.00p | 674.50p | 658.50p | 672.50p | 941593 |
09/05/2024 | 663.50p | 670.50p | 662.00p | 666.50p | 1010641 |
08/05/2024 | 644.00p | 664.00p | 641.50p | 662.00p | 1218878 |
07/05/2024 | 637.50p | 645.50p | 636.00p | 642.50p | 2691343 |
03/05/2024 | 642.00p | 646.00p | 629.50p | 629.50p | 2854397 |
02/05/2024 | 660.50p | 665.50p | 630.50p | 639.50p | 3397556 |
01/05/2024 | 652.50p | 665.00p | 650.00p | 659.00p | 831106 |
30/04/2024 | 665.00p | 673.00p | 663.00p | 663.00p | 1644517 |
29/04/2024 | 643.00p | 657.50p | 625.50p | 657.50p | 4267827 |
26/04/2024 | 664.50p | 667.00p | 637.86p | 638.00p | 2264561 |
25/04/2024 | 663.50p | 671.00p | 655.00p | 658.50p | 4261060 |
24/04/2024 | 667.00p | 675.00p | 665.00p | 665.50p | 1510371 |
23/04/2024 | 673.00p | 674.50p | 666.50p | 668.00p | 4261546 |
22/04/2024 | 674.00p | 676.50p | 668.50p | 669.50p | 956064 |
19/04/2024 | 666.00p | 673.00p | 652.00p | 661.50p | 1443165 |
18/04/2024 | 660.00p | 670.00p | 657.00p | 670.00p | 1497357 |
17/04/2024 | 643.50p | 662.50p | 643.40p | 651.50p | 1827796 |
16/04/2024 | 662.50p | 665.50p | 647.50p | 647.50p | 2313230 |
15/04/2024 | 653.50p | 677.56p | 653.50p | 673.50p | 1658635 |
12/04/2024 | 662.50p | 666.00p | 651.00p | 654.00p | 1042151 |
11/04/2024 | 660.00p | 677.00p | 656.50p | 660.00p | 1481529 |
10/04/2024 | 657.50p | 663.00p | 651.00p | 659.00p | 1834345 |
09/04/2024 | 677.00p | 685.50p | 654.00p | 654.50p | 2269985 |
08/04/2024 | 660.00p | 676.50p | 657.50p | 675.50p | 2118758 |
05/04/2024 | 658.00p | 662.00p | 653.00p | 658.00p | 1356604 |
04/04/2024 | 661.50p | 668.00p | 660.00p | 663.00p | 1106025 |
03/04/2024 | 672.00p | 675.00p | 664.00p | 664.50p | 1655140 |
02/04/2024 | 670.00p | 678.00p | 668.50p | 673.00p | 3012698 |
28/03/2024 | 674.00p | 675.50p | 663.50p | 665.50p | 1919126 |
27/03/2024 | 669.50p | 681.50p | 665.00p | 671.50p | 1804580 |
26/03/2024 | 678.50p | 679.50p | 659.00p | 669.50p | 1910089 |
25/03/2024 | 685.50p | 689.00p | 676.50p | 682.00p | 1423835 |
22/03/2024 | 693.00p | 699.50p | 689.00p | 689.00p | 1657578 |
21/03/2024 | 691.00p | 694.00p | 673.00p | 689.00p | 1860557 |
20/03/2024 | 668.00p | 684.00p | 668.00p | 692.50p | 1751321 |
19/03/2024 | 668.00p | 684.00p | 665.70p | 684.00p | 6955891 |
18/03/2024 | 663.00p | 676.50p | 659.50p | 676.50p | 1628822 |
15/03/2024 | 664.00p | 665.50p | 653.00p | 657.00p | 2880556 |
14/03/2024 | 673.50p | 674.00p | 664.00p | 664.00p | 1943845 |
13/03/2024 | 672.00p | 678.00p | 671.00p | 671.50p | 1565335 |
*Close Price adjusted for both dividends and splits