Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2024 | 549.00p | 558.00p | 547.60p | 550.00p | 3420584 |
08/03/2024 | 552.60p | 552.60p | 545.00p | 550.00p | 1603522 |
07/03/2024 | 548.20p | 556.20p | 546.60p | 552.00p | 1852853 |
06/03/2024 | 541.60p | 552.80p | 541.00p | 548.20p | 3133446 |
05/03/2024 | 527.80p | 539.40p | 526.80p | 539.40p | 3647542 |
04/03/2024 | 533.60p | 537.60p | 529.80p | 532.20p | 2808959 |
01/03/2024 | 530.00p | 532.80p | 523.80p | 532.80p | 1758363 |
29/02/2024 | 525.40p | 530.80p | 520.40p | 525.80p | 4624786 |
28/02/2024 | 518.20p | 528.20p | 518.20p | 522.60p | 1455659 |
27/02/2024 | 525.60p | 527.40p | 516.40p | 517.20p | 4323296 |
26/02/2024 | 534.80p | 538.20p | 523.80p | 523.80p | 1505566 |
23/02/2024 | 529.80p | 537.80p | 528.30p | 535.80p | 2556002 |
22/02/2024 | 525.20p | 533.00p | 524.40p | 529.00p | 2650995 |
21/02/2024 | 518.40p | 527.00p | 516.40p | 524.20p | 3679555 |
20/02/2024 | 515.40p | 522.60p | 514.80p | 517.40p | 1596368 |
19/02/2024 | 514.20p | 517.00p | 512.40p | 515.60p | 1588536 |
16/02/2024 | 512.00p | 515.20p | 509.80p | 515.20p | 2775279 |
15/02/2024 | 507.80p | 514.00p | 503.80p | 507.80p | 1702772 |
14/02/2024 | 495.20p | 503.80p | 494.30p | 502.00p | 5079157 |
13/02/2024 | 495.60p | 496.80p | 484.10p | 492.50p | 1412992 |
12/02/2024 | 494.80p | 500.40p | 490.03p | 497.90p | 6107813 |
09/02/2024 | 500.00p | 504.80p | 492.40p | 493.00p | 2798972 |
08/02/2024 | 498.50p | 504.40p | 497.53p | 499.90p | 1723858 |
07/02/2024 | 507.80p | 508.80p | 496.70p | 500.00p | 1892559 |
06/02/2024 | 507.20p | 513.00p | 504.20p | 509.40p | 4230775 |
05/02/2024 | 507.40p | 513.20p | 503.20p | 505.80p | 1487184 |
02/02/2024 | 515.80p | 520.00p | 508.20p | 508.20p | 2597424 |
01/02/2024 | 517.20p | 523.60p | 510.80p | 513.20p | 1637337 |
31/01/2024 | 530.20p | 533.20p | 518.60p | 518.60p | 2597414 |
30/01/2024 | 537.60p | 540.00p | 523.68p | 530.20p | 2562731 |
29/01/2024 | 538.80p | 539.20p | 533.74p | 534.00p | 1966118 |
26/01/2024 | 531.20p | 539.40p | 526.80p | 538.20p | 1447443 |
25/01/2024 | 526.40p | 533.20p | 524.58p | 531.00p | 1711787 |
24/01/2024 | 523.80p | 527.80p | 517.80p | 527.80p | 1624479 |
23/01/2024 | 526.60p | 527.20p | 514.40p | 521.00p | 3490985 |
22/01/2024 | 520.80p | 524.80p | 516.20p | 524.00p | 3222846 |
19/01/2024 | 528.20p | 530.80p | 517.20p | 518.20p | 2016430 |
18/01/2024 | 521.20p | 525.80p | 519.00p | 524.80p | 2531358 |
17/01/2024 | 546.60p | 549.60p | 537.00p | 543.00p | 2128431 |
16/01/2024 | 549.40p | 555.00p | 543.87p | 554.00p | 1238178 |
15/01/2024 | 568.20p | 572.89p | 550.60p | 553.00p | 1187500 |
12/01/2024 | 556.40p | 568.60p | 556.40p | 567.20p | 1954631 |
11/01/2024 | 568.40p | 570.20p | 554.80p | 554.80p | 1227772 |
10/01/2024 | 566.80p | 573.20p | 558.00p | 563.40p | 2362638 |
09/01/2024 | 551.00p | 572.60p | 546.40p | 567.00p | 5013708 |
08/01/2024 | 550.80p | 561.80p | 542.20p | 561.80p | 12924388 |
05/01/2024 | 548.00p | 550.40p | 540.20p | 544.60p | 1575791 |
04/01/2024 | 556.40p | 559.20p | 548.80p | 553.00p | 2044360 |
03/01/2024 | 557.00p | 565.40p | 554.60p | 556.40p | 2054775 |
02/01/2024 | 563.40p | 574.23p | 557.80p | 560.60p | 1858484 |
29/12/2023 | 563.00p | 564.80p | 558.20p | 560.20p | 750066 |
28/12/2023 | 566.00p | 568.60p | 560.60p | 562.00p | 1413754 |
27/12/2023 | 569.40p | 574.20p | 563.00p | 563.00p | 2310890 |
22/12/2023 | 577.80p | 581.00p | 566.00p | 569.60p | 605944 |
21/12/2023 | 574.20p | 580.20p | 570.60p | 576.00p | 1827967 |
20/12/2023 | 568.80p | 575.20p | 563.60p | 575.00p | 1580640 |
19/12/2023 | 559.80p | 564.40p | 555.00p | 561.40p | 8582363 |
18/12/2023 | 557.80p | 563.60p | 555.00p | 559.20p | 2690311 |
15/12/2023 | 564.80p | 568.70p | 555.80p | 561.00p | 5287372 |
14/12/2023 | 570.00p | 586.60p | 564.20p | 564.80p | 4935964 |
13/12/2023 | 554.00p | 570.40p | 547.33p | 562.80p | 6377489 |
12/12/2023 | 608.60p | 614.00p | 600.40p | 600.40p | 4204617 |
11/12/2023 | 610.20p | 618.20p | 605.60p | 606.80p | 3074553 |
08/12/2023 | 607.80p | 614.60p | 605.80p | 609.00p | 1776458 |
07/12/2023 | 612.40p | 616.90p | 603.60p | 607.80p | 1984723 |
06/12/2023 | 604.40p | 616.80p | 602.80p | 612.40p | 2269026 |
05/12/2023 | 596.80p | 606.00p | 594.60p | 602.80p | 1734813 |
04/12/2023 | 587.00p | 602.80p | 587.00p | 598.20p | 2621139 |
01/12/2023 | 575.40p | 592.20p | 573.40p | 589.00p | 1926401 |
30/11/2023 | 577.80p | 587.40p | 573.60p | 573.60p | 4944647 |
29/11/2023 | 564.20p | 578.80p | 562.00p | 576.00p | 2909480 |
28/11/2023 | 555.20p | 564.60p | 550.00p | 564.60p | 2365750 |
27/11/2023 | 548.40p | 554.00p | 546.20p | 550.80p | 1664204 |
24/11/2023 | 540.00p | 545.20p | 535.80p | 545.20p | 1324685 |
23/11/2023 | 532.60p | 541.04p | 532.00p | 536.20p | 1253942 |
22/11/2023 | 533.60p | 538.20p | 531.80p | 534.00p | 1313206 |
21/11/2023 | 538.80p | 542.00p | 530.80p | 532.60p | 1501689 |
20/11/2023 | 538.60p | 543.20p | 531.20p | 534.60p | 1129543 |
17/11/2023 | 534.80p | 537.40p | 528.20p | 537.40p | 1327836 |
16/11/2023 | 538.40p | 547.58p | 532.80p | 532.80p | 1794474 |
15/11/2023 | 561.20p | 563.20p | 545.80p | 550.40p | 2415065 |
14/11/2023 | 533.00p | 557.80p | 523.80p | 557.80p | 4346194 |
13/11/2023 | 526.80p | 531.00p | 519.60p | 530.80p | 7892009 |
10/11/2023 | 520.80p | 531.20p | 514.00p | 523.80p | 2483273 |
09/11/2023 | 510.00p | 523.51p | 498.60p | 521.20p | 6762675 |
08/11/2023 | 531.00p | 542.60p | 530.20p | 537.80p | 2665836 |
07/11/2023 | 532.20p | 541.00p | 530.37p | 532.40p | 4334285 |
06/11/2023 | 538.80p | 542.00p | 528.40p | 531.80p | 9215395 |
03/11/2023 | 533.40p | 545.80p | 531.60p | 538.00p | 2692701 |
02/11/2023 | 535.60p | 544.60p | 532.60p | 532.60p | 2291387 |
01/11/2023 | 530.00p | 535.20p | 527.40p | 532.60p | 1868842 |
31/10/2023 | 522.20p | 534.40p | 518.20p | 528.80p | 2168538 |
30/10/2023 | 528.00p | 528.20p | 518.94p | 522.00p | 3040449 |
27/10/2023 | 525.60p | 534.20p | 518.00p | 522.00p | 4368290 |
26/10/2023 | 553.60p | 554.00p | 526.00p | 526.00p | 5450404 |
25/10/2023 | 545.00p | 554.20p | 542.40p | 553.60p | 1921303 |
24/10/2023 | 546.00p | 550.80p | 537.80p | 547.20p | 1235648 |
23/10/2023 | 537.20p | 546.24p | 533.60p | 545.00p | 1501232 |
20/10/2023 | 552.00p | 559.20p | 536.20p | 538.20p | 2753540 |
19/10/2023 | 571.00p | 572.60p | 554.00p | 554.00p | 1908668 |
18/10/2023 | 583.80p | 586.60p | 573.60p | 574.00p | 1098478 |
17/10/2023 | 576.20p | 581.20p | 570.40p | 580.80p | 1170982 |
16/10/2023 | 575.80p | 577.00p | 567.40p | 573.20p | 6089850 |
13/10/2023 | 575.80p | 578.80p | 569.80p | 574.60p | 1451643 |
12/10/2023 | 577.60p | 580.60p | 572.60p | 575.80p | 2080154 |
11/10/2023 | 573.20p | 576.40p | 570.60p | 572.00p | 1404252 |
10/10/2023 | 570.80p | 579.20p | 563.20p | 573.60p | 2060537 |
09/10/2023 | 574.80p | 580.20p | 561.20p | 567.00p | 1975799 |
06/10/2023 | 560.80p | 577.40p | 560.80p | 577.40p | 1494612 |
05/10/2023 | 551.00p | 563.60p | 549.00p | 560.60p | 1609047 |
04/10/2023 | 562.20p | 565.20p | 545.00p | 550.40p | 4443944 |
03/10/2023 | 571.00p | 575.20p | 563.74p | 566.00p | 1306472 |
02/10/2023 | 587.00p | 592.20p | 572.79p | 575.40p | 2170699 |
29/09/2023 | 583.80p | 589.80p | 578.80p | 586.40p | 4267771 |
28/09/2023 | 581.40p | 583.20p | 572.60p | 581.20p | 5312778 |
27/09/2023 | 584.60p | 584.60p | 575.20p | 579.80p | 2325487 |
26/09/2023 | 576.20p | 585.60p | 573.20p | 585.00p | 1855935 |
25/09/2023 | 574.20p | 578.60p | 568.20p | 576.20p | 1417406 |
22/09/2023 | 581.20p | 585.20p | 570.20p | 573.40p | 2191554 |
21/09/2023 | 576.00p | 587.00p | 576.00p | 584.60p | 2105190 |
20/09/2023 | 570.00p | 579.00p | 570.00p | 579.00p | 2056022 |
19/09/2023 | 566.20p | 567.40p | 554.40p | 556.80p | 2045695 |
18/09/2023 | 582.60p | 582.60p | 561.60p | 564.80p | 1427696 |
15/09/2023 | 576.20p | 585.60p | 573.60p | 577.00p | 6870839 |
14/09/2023 | 567.80p | 571.80p | 562.00p | 569.20p | 2413242 |
13/09/2023 | 582.40p | 583.20p | 565.00p | 567.40p | 2653138 |
12/09/2023 | 571.00p | 582.82p | 569.32p | 579.00p | 1618548 |
11/09/2023 | 563.40p | 571.60p | 562.22p | 570.20p | 1331343 |
08/09/2023 | 560.60p | 563.20p | 552.80p | 562.80p | 1332586 |
07/09/2023 | 554.80p | 559.40p | 549.80p | 558.40p | 1744896 |
06/09/2023 | 554.20p | 560.80p | 549.40p | 557.00p | 2259920 |
05/09/2023 | 548.20p | 557.00p | 531.40p | 547.80p | 4106085 |
04/09/2023 | 574.40p | 574.80p | 563.40p | 567.00p | 828657 |
01/09/2023 | 578.80p | 580.40p | 573.60p | 573.80p | 1580550 |
31/08/2023 | 573.40p | 580.20p | 571.60p | 577.60p | 1854276 |
30/08/2023 | 564.60p | 573.80p | 564.60p | 573.80p | 1882163 |
29/08/2023 | 574.40p | 576.20p | 558.80p | 565.40p | 3729732 |
25/08/2023 | 567.80p | 577.00p | 566.00p | 567.20p | 1945707 |
24/08/2023 | 567.20p | 572.80p | 563.60p | 569.60p | 1661883 |
23/08/2023 | 570.00p | 572.00p | 560.00p | 563.00p | 5080345 |
22/08/2023 | 566.80p | 576.40p | 566.40p | 568.80p | 1305842 |
21/08/2023 | 567.00p | 575.60p | 567.00p | 571.20p | 1554088 |
18/08/2023 | 566.00p | 568.03p | 556.20p | 566.00p | 1391240 |
17/08/2023 | 573.40p | 578.40p | 567.40p | 570.80p | 2073171 |
16/08/2023 | 567.20p | 583.00p | 564.54p | 574.80p | 3076454 |
15/08/2023 | 555.80p | 567.20p | 553.60p | 565.20p | 2778902 |
14/08/2023 | 539.20p | 555.40p | 539.20p | 554.00p | 2161265 |
11/08/2023 | 541.80p | 544.60p | 536.80p | 537.80p | 1032216 |
10/08/2023 | 545.20p | 546.80p | 538.20p | 542.60p | 993122 |
09/08/2023 | 535.00p | 543.80p | 535.00p | 539.20p | 3524221 |
08/08/2023 | 532.00p | 540.20p | 532.00p | 537.20p | 1527897 |
07/08/2023 | 543.20p | 543.20p | 533.60p | 533.60p | 1015300 |
04/08/2023 | 539.80p | 544.80p | 538.60p | 544.60p | 1142008 |
03/08/2023 | 532.60p | 543.20p | 527.00p | 540.40p | 1563479 |
02/08/2023 | 542.60p | 544.60p | 533.00p | 535.60p | 1360323 |
01/08/2023 | 560.00p | 560.00p | 545.40p | 548.00p | 1183003 |
31/07/2023 | 550.40p | 559.20p | 547.60p | 553.20p | 1117481 |
28/07/2023 | 556.60p | 559.00p | 549.22p | 554.60p | 1334734 |
27/07/2023 | 561.80p | 561.80p | 555.00p | 557.80p | 1160314 |
26/07/2023 | 554.80p | 559.00p | 553.80p | 556.00p | 2185992 |
25/07/2023 | 556.40p | 562.40p | 552.80p | 555.80p | 1746166 |
24/07/2023 | 557.40p | 562.80p | 556.09p | 557.00p | 1305986 |
21/07/2023 | 564.40p | 569.40p | 561.80p | 563.40p | 1636462 |
20/07/2023 | 562.40p | 569.00p | 561.64p | 564.40p | 3537582 |
19/07/2023 | 562.00p | 573.59p | 556.80p | 561.40p | 2358779 |
18/07/2023 | 545.80p | 554.40p | 544.20p | 553.80p | 1704912 |
17/07/2023 | 548.40p | 548.40p | 541.60p | 544.60p | 1531652 |
14/07/2023 | 545.40p | 552.60p | 542.00p | 547.60p | 2194857 |
13/07/2023 | 552.20p | 553.80p | 542.40p | 545.60p | 1609506 |
12/07/2023 | 546.40p | 555.60p | 542.60p | 552.00p | 1945866 |
11/07/2023 | 544.60p | 546.40p | 540.80p | 545.20p | 1457602 |
10/07/2023 | 536.20p | 542.20p | 534.40p | 540.80p | 1675590 |
07/07/2023 | 533.40p | 540.25p | 531.40p | 537.80p | 1704566 |
06/07/2023 | 545.00p | 546.40p | 531.83p | 534.20p | 2155168 |
05/07/2023 | 539.00p | 548.40p | 539.00p | 544.00p | 2164042 |
04/07/2023 | 548.00p | 548.00p | 540.00p | 543.00p | 2441412 |
03/07/2023 | 556.20p | 556.50p | 541.40p | 547.20p | 2249359 |
30/06/2023 | 540.40p | 558.40p | 534.60p | 557.00p | 2932591 |
29/06/2023 | 592.00p | 592.00p | 546.20p | 552.00p | 4659830 |
28/06/2023 | 585.60p | 592.60p | 575.60p | 590.60p | 2907791 |
27/06/2023 | 580.80p | 590.60p | 579.00p | 581.40p | 2752325 |
26/06/2023 | 570.40p | 578.80p | 568.60p | 577.00p | 9448369 |
23/06/2023 | 579.60p | 579.60p | 565.80p | 570.00p | 1206099 |
22/06/2023 | 563.40p | 575.60p | 559.60p | 575.60p | 2100175 |
21/06/2023 | 561.00p | 571.40p | 560.80p | 568.00p | 3724866 |
20/06/2023 | 557.00p | 566.80p | 553.80p | 566.40p | 2873323 |
19/06/2023 | 550.00p | 558.20p | 550.00p | 556.60p | 1822305 |
16/06/2023 | 548.60p | 559.40p | 545.75p | 553.40p | 7904747 |
15/06/2023 | 545.40p | 550.41p | 544.20p | 549.40p | 3576409 |
14/06/2023 | 539.60p | 546.40p | 533.60p | 546.40p | 2064679 |
13/06/2023 | 539.80p | 540.60p | 536.00p | 539.00p | 2133091 |
12/06/2023 | 537.40p | 544.60p | 532.20p | 535.00p | 2672377 |
09/06/2023 | 540.00p | 542.00p | 530.20p | 533.20p | 3015439 |
08/06/2023 | 533.60p | 536.60p | 529.80p | 531.60p | 2310752 |
07/06/2023 | 542.40p | 543.80p | 532.80p | 534.40p | 2371203 |
06/06/2023 | 534.20p | 539.80p | 528.00p | 539.80p | 5229197 |
05/06/2023 | 541.40p | 549.00p | 533.60p | 533.60p | 2100056 |
02/06/2023 | 535.40p | 542.40p | 531.20p | 539.80p | 2252610 |
01/06/2023 | 514.80p | 534.80p | 512.20p | 529.40p | 3442410 |
31/05/2023 | 485.70p | 514.80p | 479.20p | 509.80p | 5718456 |
*Close Price adjusted for both dividends and splits