Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 564.00p | 564.00p | 555.00p | 557.00p | 43682 |
23/12/2024 | 549.00p | 555.00p | 549.00p | 553.00p | 134292 |
20/12/2024 | 547.00p | 554.00p | 539.00p | 554.00p | 678615 |
19/12/2024 | 567.00p | 567.00p | 548.00p | 552.00p | 500987 |
18/12/2024 | 552.00p | 566.00p | 552.00p | 558.00p | 359334 |
17/12/2024 | 576.00p | 576.00p | 552.00p | 554.00p | 362067 |
16/12/2024 | 553.00p | 570.00p | 553.00p | 569.00p | 252289 |
13/12/2024 | 552.00p | 567.00p | 552.00p | 565.00p | 221821 |
12/12/2024 | 574.00p | 578.00p | 557.00p | 562.00p | 343871 |
11/12/2024 | 525.00p | 573.00p | 525.00p | 569.00p | 891331 |
10/12/2024 | 559.00p | 559.48p | 551.00p | 551.00p | 206607 |
09/12/2024 | 570.00p | 571.00p | 560.00p | 561.00p | 185342 |
06/12/2024 | 565.00p | 574.00p | 564.00p | 569.00p | 128710 |
05/12/2024 | 550.00p | 571.00p | 550.00p | 566.00p | 279193 |
04/12/2024 | 563.00p | 568.00p | 561.00p | 566.00p | 301097 |
03/12/2024 | 563.00p | 563.00p | 555.00p | 563.00p | 306729 |
02/12/2024 | 550.00p | 560.00p | 550.00p | 557.00p | 337615 |
29/11/2024 | 550.00p | 565.00p | 550.00p | 556.00p | 633935 |
28/11/2024 | 570.00p | 572.00p | 559.00p | 560.00p | 159033 |
27/11/2024 | 580.00p | 580.00p | 557.00p | 569.00p | 227882 |
26/11/2024 | 580.00p | 580.00p | 553.51p | 556.00p | 292660 |
25/11/2024 | 570.00p | 573.00p | 558.00p | 573.00p | 695173 |
22/11/2024 | 562.00p | 566.00p | 552.00p | 565.00p | 357772 |
21/11/2024 | 567.00p | 567.00p | 544.00p | 551.00p | 749880 |
20/11/2024 | 570.00p | 570.00p | 556.00p | 563.00p | 535111 |
19/11/2024 | 562.00p | 563.00p | 554.00p | 559.00p | 617079 |
18/11/2024 | 580.00p | 580.00p | 557.00p | 561.00p | 148274 |
15/11/2024 | 559.00p | 575.00p | 559.00p | 566.00p | 199647 |
14/11/2024 | 567.00p | 571.00p | 563.00p | 569.00p | 243874 |
13/11/2024 | 560.00p | 569.00p | 550.00p | 569.00p | 703100 |
12/11/2024 | 574.00p | 578.00p | 556.00p | 556.00p | 308114 |
11/11/2024 | 590.00p | 590.00p | 570.00p | 571.00p | 489463 |
08/11/2024 | 590.00p | 590.00p | 563.00p | 565.00p | 171579 |
07/11/2024 | 560.00p | 575.00p | 560.00p | 568.00p | 422584 |
06/11/2024 | 590.00p | 596.00p | 562.00p | 562.00p | 692660 |
05/11/2024 | 575.00p | 593.00p | 575.00p | 585.00p | 558276 |
04/11/2024 | 574.00p | 593.00p | 574.00p | 588.00p | 448977 |
01/11/2024 | 585.00p | 587.00p | 575.00p | 585.00p | 844021 |
31/10/2024 | 605.00p | 605.00p | 569.00p | 578.00p | 491200 |
30/10/2024 | 590.00p | 595.00p | 577.00p | 584.00p | 288842 |
29/10/2024 | 560.00p | 584.00p | 560.00p | 578.00p | 823850 |
28/10/2024 | 574.00p | 582.00p | 570.00p | 579.00p | 273622 |
25/10/2024 | 585.00p | 585.00p | 569.00p | 571.00p | 264267 |
24/10/2024 | 579.00p | 579.00p | 567.00p | 571.00p | 132902 |
23/10/2024 | 583.00p | 593.00p | 571.00p | 571.00p | 861045 |
22/10/2024 | 595.00p | 598.00p | 584.00p | 593.00p | 734274 |
21/10/2024 | 611.00p | 620.00p | 595.00p | 595.00p | 346891 |
18/10/2024 | 620.00p | 624.00p | 614.00p | 615.00p | 1610663 |
17/10/2024 | 620.00p | 624.00p | 613.00p | 620.00p | 1549993 |
16/10/2024 | 605.00p | 622.00p | 605.00p | 619.00p | 2132740 |
15/10/2024 | 618.00p | 619.00p | 607.00p | 614.00p | 395668 |
14/10/2024 | 595.00p | 607.00p | 580.00p | 606.00p | 375058 |
11/10/2024 | 585.00p | 612.00p | 554.40p | 605.00p | 10894177 |
10/10/2024 | 613.00p | 623.00p | 561.00p | 584.00p | 849147 |
09/10/2024 | 609.00p | 612.00p | 587.00p | 612.00p | 1500394 |
08/10/2024 | 610.00p | 610.00p | 581.00p | 585.00p | 1029091 |
07/10/2024 | 620.00p | 620.00p | 590.00p | 591.00p | 609359 |
04/10/2024 | 604.00p | 614.00p | 602.40p | 606.00p | 547282 |
03/10/2024 | 596.00p | 606.00p | 595.00p | 603.00p | 605335 |
02/10/2024 | 592.00p | 598.00p | 584.00p | 596.00p | 721741 |
01/10/2024 | 610.00p | 619.00p | 590.00p | 590.00p | 558007 |
30/09/2024 | 613.00p | 621.00p | 607.00p | 613.00p | 421621 |
27/09/2024 | 611.00p | 620.00p | 600.00p | 619.00p | 520677 |
26/09/2024 | 606.00p | 621.00p | 593.00p | 621.00p | 548893 |
25/09/2024 | 606.00p | 610.00p | 601.00p | 603.00p | 418217 |
24/09/2024 | 604.00p | 607.00p | 595.00p | 604.00p | 484894 |
23/09/2024 | 613.00p | 618.00p | 599.00p | 600.00p | 779025 |
20/09/2024 | 565.00p | 624.32p | 565.00p | 608.00p | 2288323 |
19/09/2024 | 549.00p | 554.00p | 546.00p | 554.00p | 776263 |
18/09/2024 | 543.00p | 545.00p | 539.90p | 543.00p | 352982 |
17/09/2024 | 544.00p | 548.50p | 539.00p | 545.00p | 1536644 |
16/09/2024 | 550.00p | 550.00p | 539.00p | 543.00p | 159549 |
13/09/2024 | 544.00p | 547.00p | 537.00p | 542.00p | 328833 |
12/09/2024 | 528.00p | 544.00p | 524.00p | 544.00p | 1121911 |
11/09/2024 | 548.00p | 548.00p | 520.00p | 523.00p | 345163 |
10/09/2024 | 548.00p | 548.00p | 524.00p | 532.00p | 865657 |
09/09/2024 | 550.00p | 550.00p | 525.00p | 531.00p | 761255 |
06/09/2024 | 550.00p | 550.00p | 522.00p | 525.00p | 343473 |
05/09/2024 | 541.00p | 547.92p | 532.00p | 532.00p | 98557 |
04/09/2024 | 544.00p | 546.00p | 535.92p | 544.00p | 708758 |
03/09/2024 | 550.00p | 566.00p | 540.00p | 544.00p | 638230 |
30/08/2024 | 535.00p | 569.00p | 535.00p | 565.00p | 437632 |
29/08/2024 | 545.00p | 563.00p | 538.00p | 559.00p | 213951 |
28/08/2024 | 520.00p | 553.00p | 520.00p | 545.00p | 552710 |
27/08/2024 | 541.00p | 549.00p | 528.00p | 547.00p | 1113376 |
23/08/2024 | 536.00p | 542.00p | 527.00p | 542.00p | 141032 |
22/08/2024 | 530.00p | 537.00p | 528.00p | 530.00p | 155474 |
21/08/2024 | 510.00p | 530.00p | 510.00p | 530.00p | 123751 |
20/08/2024 | 540.00p | 540.00p | 521.00p | 521.00p | 100737 |
19/08/2024 | 538.00p | 538.00p | 520.00p | 522.00p | 14682 |
16/08/2024 | 520.00p | 526.00p | 520.00p | 522.00p | 290452 |
15/08/2024 | 528.00p | 530.00p | 508.00p | 524.00p | 131640 |
14/08/2024 | 517.00p | 527.00p | 516.53p | 525.00p | 534721 |
13/08/2024 | 530.00p | 530.00p | 512.00p | 517.00p | 318262 |
12/08/2024 | 500.00p | 520.25p | 500.00p | 514.00p | 97997 |
09/08/2024 | 514.00p | 518.00p | 510.00p | 518.00p | 164015 |
08/08/2024 | 500.00p | 511.00p | 497.31p | 510.00p | 623256 |
07/08/2024 | 520.00p | 520.00p | 501.00p | 508.00p | 115083 |
06/08/2024 | 503.00p | 507.00p | 494.00p | 501.00p | 951914 |
05/08/2024 | 500.00p | 514.00p | 489.50p | 501.00p | 261002 |
02/08/2024 | 545.00p | 545.00p | 510.00p | 513.00p | 293842 |
01/08/2024 | 546.00p | 552.00p | 528.00p | 531.00p | 242440 |
31/07/2024 | 542.00p | 550.00p | 533.00p | 547.00p | 995790 |
30/07/2024 | 530.00p | 544.00p | 530.00p | 538.00p | 393797 |
29/07/2024 | 520.00p | 539.00p | 520.00p | 532.00p | 251068 |
26/07/2024 | 510.00p | 538.00p | 510.00p | 531.00p | 220304 |
25/07/2024 | 540.00p | 540.00p | 513.00p | 525.00p | 534154 |
24/07/2024 | 515.00p | 535.00p | 512.00p | 523.00p | 487397 |
23/07/2024 | 510.00p | 510.00p | 499.00p | 508.00p | 116189 |
22/07/2024 | 491.50p | 500.00p | 489.10p | 500.00p | 102242 |
19/07/2024 | 501.00p | 505.84p | 494.30p | 500.00p | 98631 |
18/07/2024 | 501.00p | 506.00p | 495.00p | 502.00p | 195007 |
17/07/2024 | 503.00p | 503.00p | 495.50p | 496.50p | 325818 |
16/07/2024 | 501.00p | 505.00p | 498.50p | 503.00p | 712453 |
15/07/2024 | 494.00p | 507.00p | 494.00p | 503.00p | 217561 |
12/07/2024 | 495.00p | 499.50p | 485.71p | 499.50p | 185227 |
11/07/2024 | 493.50p | 494.00p | 479.00p | 491.00p | 154570 |
10/07/2024 | 469.50p | 484.00p | 469.50p | 483.00p | 269783 |
09/07/2024 | 478.50p | 484.00p | 473.50p | 473.50p | 207237 |
08/07/2024 | 477.50p | 483.00p | 473.50p | 482.50p | 130248 |
05/07/2024 | 460.00p | 485.50p | 460.00p | 478.50p | 305465 |
04/07/2024 | 456.00p | 471.50p | 456.00p | 462.00p | 556344 |
03/07/2024 | 447.00p | 462.00p | 447.00p | 462.00p | 195009 |
02/07/2024 | 449.00p | 450.50p | 443.00p | 448.00p | 218577 |
01/07/2024 | 470.00p | 470.00p | 449.00p | 449.50p | 224597 |
28/06/2024 | 451.00p | 454.50p | 441.00p | 451.00p | 221727 |
27/06/2024 | 450.50p | 467.00p | 450.00p | 451.00p | 94617 |
26/06/2024 | 450.50p | 456.00p | 442.00p | 451.50p | 260378 |
25/06/2024 | 460.00p | 460.00p | 442.00p | 448.00p | 166728 |
24/06/2024 | 452.50p | 454.50p | 447.50p | 451.00p | 156194 |
21/06/2024 | 452.50p | 455.73p | 445.50p | 454.00p | 641093 |
20/06/2024 | 457.50p | 457.50p | 447.50p | 451.50p | 130960 |
19/06/2024 | 443.50p | 448.50p | 431.00p | 448.50p | 234809 |
18/06/2024 | 430.00p | 445.70p | 430.00p | 443.00p | 294325 |
17/06/2024 | 435.50p | 441.00p | 434.00p | 440.50p | 128073 |
14/06/2024 | 443.00p | 447.52p | 433.00p | 438.00p | 85419 |
13/06/2024 | 437.50p | 453.45p | 437.50p | 441.50p | 162228 |
12/06/2024 | 436.00p | 457.50p | 436.00p | 453.50p | 147643 |
11/06/2024 | 445.00p | 445.00p | 436.50p | 439.00p | 78332 |
10/06/2024 | 441.00p | 446.00p | 439.50p | 444.00p | 169467 |
07/06/2024 | 451.50p | 451.50p | 440.00p | 446.00p | 99730 |
06/06/2024 | 454.50p | 456.00p | 449.50p | 451.50p | 159711 |
05/06/2024 | 456.00p | 457.00p | 448.00p | 452.50p | 140904 |
04/06/2024 | 445.00p | 454.50p | 445.00p | 453.00p | 78959 |
03/06/2024 | 471.50p | 471.50p | 451.53p | 457.50p | 261421 |
31/05/2024 | 475.00p | 475.00p | 449.00p | 451.00p | 698646 |
30/05/2024 | 460.00p | 465.00p | 447.68p | 455.00p | 227019 |
29/05/2024 | 445.00p | 458.00p | 445.00p | 449.50p | 159863 |
28/05/2024 | 457.50p | 464.00p | 456.00p | 458.00p | 168888 |
24/05/2024 | 462.50p | 462.50p | 453.50p | 456.00p | 290746 |
23/05/2024 | 464.00p | 464.00p | 445.50p | 451.00p | 1182132 |
22/05/2024 | 451.00p | 453.00p | 447.00p | 451.50p | 285314 |
21/05/2024 | 464.00p | 464.00p | 450.50p | 453.00p | 118179 |
20/05/2024 | 464.00p | 464.00p | 450.56p | 459.00p | 76410 |
17/05/2024 | 454.00p | 459.00p | 449.50p | 459.00p | 920543 |
16/05/2024 | 461.50p | 462.00p | 450.50p | 455.00p | 130447 |
15/05/2024 | 451.00p | 461.50p | 447.70p | 461.50p | 315818 |
14/05/2024 | 450.00p | 460.00p | 447.50p | 450.00p | 141150 |
13/05/2024 | 449.50p | 454.50p | 445.73p | 451.50p | 103932 |
10/05/2024 | 447.00p | 454.50p | 446.07p | 450.50p | 137057 |
09/05/2024 | 450.00p | 454.00p | 441.50p | 447.50p | 114852 |
08/05/2024 | 437.00p | 449.00p | 435.50p | 449.00p | 145064 |
07/05/2024 | 436.00p | 439.50p | 431.00p | 439.50p | 125730 |
03/05/2024 | 432.00p | 438.00p | 429.50p | 431.50p | 147183 |
02/05/2024 | 450.00p | 450.00p | 430.00p | 434.00p | 318021 |
01/05/2024 | 440.00p | 447.50p | 435.84p | 444.50p | 88664 |
30/04/2024 | 432.00p | 438.50p | 430.50p | 435.50p | 327228 |
29/04/2024 | 430.00p | 432.00p | 419.50p | 432.00p | 146805 |
26/04/2024 | 411.00p | 423.50p | 411.00p | 423.00p | 132105 |
25/04/2024 | 430.00p | 430.00p | 405.50p | 408.00p | 137151 |
24/04/2024 | 430.00p | 430.00p | 406.00p | 414.00p | 3700365 |
23/04/2024 | 416.00p | 419.00p | 407.00p | 410.50p | 293046 |
22/04/2024 | 402.00p | 417.50p | 402.00p | 410.00p | 127638 |
19/04/2024 | 413.00p | 426.00p | 400.00p | 408.50p | 137365 |
18/04/2024 | 405.00p | 414.00p | 405.00p | 414.00p | 482448 |
17/04/2024 | 412.50p | 418.00p | 410.00p | 410.00p | 238871 |
16/04/2024 | 423.00p | 425.00p | 409.50p | 409.50p | 216738 |
15/04/2024 | 430.50p | 440.00p | 429.00p | 429.00p | 639209 |
12/04/2024 | 424.00p | 431.50p | 419.95p | 429.50p | 186156 |
11/04/2024 | 422.00p | 422.00p | 417.50p | 421.50p | 202228 |
10/04/2024 | 420.00p | 424.00p | 410.50p | 422.50p | 119188 |
09/04/2024 | 416.50p | 422.00p | 415.00p | 416.00p | 121478 |
08/04/2024 | 417.00p | 424.00p | 417.00p | 419.00p | 119879 |
05/04/2024 | 424.00p | 424.00p | 417.50p | 420.50p | 72025 |
04/04/2024 | 427.50p | 427.50p | 423.00p | 426.50p | 89355 |
03/04/2024 | 422.00p | 429.00p | 420.00p | 425.00p | 142241 |
02/04/2024 | 432.00p | 436.50p | 420.50p | 423.50p | 130367 |
28/03/2024 | 439.00p | 440.20p | 424.60p | 434.60p | 288104 |
27/03/2024 | 422.20p | 437.20p | 422.20p | 427.60p | 266422 |
26/03/2024 | 439.00p | 439.00p | 420.20p | 431.80p | 201548 |
25/03/2024 | 421.00p | 435.20p | 421.00p | 423.20p | 136244 |
22/03/2024 | 433.00p | 433.80p | 425.60p | 428.80p | 213281 |
21/03/2024 | 440.80p | 440.80p | 421.40p | 433.20p | 97682 |
20/03/2024 | 432.00p | 432.00p | 428.60p | 427.60p | 139010 |
19/03/2024 | 432.00p | 432.00p | 425.00p | 428.60p | 134560 |
18/03/2024 | 436.00p | 442.65p | 419.80p | 433.80p | 304973 |
15/03/2024 | 435.60p | 457.00p | 423.40p | 436.00p | 1127791 |
14/03/2024 | 427.80p | 433.20p | 419.00p | 425.00p | 480677 |
13/03/2024 | 431.00p | 433.44p | 426.20p | 430.40p | 229725 |
12/03/2024 | 425.80p | 428.80p | 421.56p | 426.20p | 132718 |
*Close Price adjusted for both dividends and splits