Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 585.20p | 594.30p | 584.10p | 592.60p | 31438148 |
11/03/2024 | 578.50p | 581.00p | 572.90p | 575.80p | 32361290 |
08/03/2024 | 589.70p | 590.10p | 579.70p | 579.90p | 31387496 |
07/03/2024 | 586.40p | 594.24p | 583.60p | 590.70p | 24612644 |
06/03/2024 | 608.10p | 613.70p | 603.40p | 612.00p | 21366956 |
05/03/2024 | 604.40p | 611.60p | 600.50p | 610.10p | 48037860 |
04/03/2024 | 609.10p | 613.70p | 604.50p | 608.40p | 24141988 |
01/03/2024 | 617.80p | 624.78p | 612.70p | 612.80p | 19140952 |
29/02/2024 | 606.60p | 620.50p | 606.20p | 614.50p | 48257156 |
28/02/2024 | 605.40p | 613.40p | 601.90p | 609.50p | 19807872 |
27/02/2024 | 599.00p | 604.90p | 598.50p | 602.40p | 22805284 |
26/02/2024 | 600.30p | 600.65p | 592.70p | 595.70p | 54667720 |
23/02/2024 | 596.20p | 601.10p | 595.30p | 597.20p | 34416080 |
22/02/2024 | 598.10p | 600.50p | 587.80p | 590.50p | 68750608 |
21/02/2024 | 613.00p | 616.10p | 584.40p | 589.80p | 64734536 |
20/02/2024 | 636.20p | 644.10p | 636.00p | 643.80p | 18836976 |
19/02/2024 | 634.20p | 640.20p | 632.20p | 638.20p | 17815684 |
16/02/2024 | 629.50p | 639.60p | 627.60p | 638.80p | 23469288 |
15/02/2024 | 625.00p | 628.90p | 623.50p | 626.60p | 19312084 |
14/02/2024 | 618.20p | 625.80p | 617.70p | 620.70p | 15338828 |
13/02/2024 | 607.90p | 615.90p | 607.00p | 610.50p | 16053040 |
12/02/2024 | 607.60p | 611.10p | 601.70p | 608.40p | 13130816 |
09/02/2024 | 618.90p | 619.50p | 608.10p | 609.50p | 15533984 |
08/02/2024 | 625.70p | 627.00p | 616.70p | 617.70p | 14390694 |
07/02/2024 | 629.80p | 633.20p | 625.90p | 627.20p | 16613972 |
06/02/2024 | 626.10p | 633.90p | 625.90p | 632.00p | 31234064 |
05/02/2024 | 620.70p | 622.85p | 617.50p | 619.20p | 63600932 |
02/02/2024 | 617.10p | 618.00p | 611.50p | 614.10p | 44403808 |
01/02/2024 | 615.80p | 621.90p | 609.45p | 611.20p | 46452896 |
31/01/2024 | 618.00p | 625.30p | 617.30p | 618.20p | 34676776 |
30/01/2024 | 617.20p | 622.40p | 614.50p | 621.20p | 15855200 |
29/01/2024 | 619.00p | 622.20p | 617.00p | 617.00p | 18981290 |
26/01/2024 | 610.80p | 619.30p | 610.50p | 616.90p | 43809144 |
25/01/2024 | 606.50p | 609.00p | 602.50p | 604.90p | 13467828 |
24/01/2024 | 602.50p | 607.10p | 600.50p | 604.90p | 12779124 |
23/01/2024 | 596.90p | 602.50p | 594.30p | 598.80p | 43086208 |
22/01/2024 | 588.10p | 599.70p | 588.10p | 597.20p | 64040772 |
19/01/2024 | 592.00p | 594.10p | 587.40p | 588.40p | 21918336 |
18/01/2024 | 589.60p | 593.80p | 586.00p | 589.50p | 52085728 |
17/01/2024 | 586.00p | 587.70p | 581.70p | 587.70p | 18783772 |
16/01/2024 | 595.60p | 596.40p | 588.70p | 593.50p | 20596328 |
15/01/2024 | 610.30p | 612.50p | 591.70p | 596.40p | 22379244 |
12/01/2024 | 616.10p | 618.10p | 609.80p | 610.10p | 15725524 |
11/01/2024 | 632.40p | 633.90p | 611.40p | 611.40p | 42675800 |
10/01/2024 | 633.40p | 635.50p | 629.70p | 630.70p | 16089127 |
09/01/2024 | 638.80p | 640.30p | 634.50p | 634.50p | 31666910 |
08/01/2024 | 630.20p | 643.20p | 630.20p | 640.00p | 18090644 |
05/01/2024 | 631.00p | 635.60p | 628.00p | 634.30p | 13726677 |
04/01/2024 | 627.20p | 632.60p | 622.70p | 632.50p | 17856388 |
03/01/2024 | 634.10p | 636.40p | 624.60p | 625.40p | 13240157 |
02/01/2024 | 632.70p | 634.70p | 626.00p | 630.50p | 37437712 |
29/12/2023 | 632.70p | 635.50p | 632.10p | 635.50p | 5386727 |
28/12/2023 | 631.20p | 633.70p | 629.30p | 631.60p | 8887334 |
27/12/2023 | 628.20p | 636.60p | 624.10p | 631.50p | 12416945 |
22/12/2023 | 623.50p | 628.90p | 622.20p | 627.80p | 8495344 |
21/12/2023 | 619.30p | 624.88p | 615.30p | 622.50p | 18283814 |
20/12/2023 | 620.70p | 626.00p | 609.50p | 619.40p | 44951040 |
19/12/2023 | 612.40p | 616.40p | 608.90p | 613.10p | 25921582 |
18/12/2023 | 608.40p | 615.20p | 605.30p | 612.80p | 15193991 |
15/12/2023 | 615.90p | 618.50p | 607.70p | 609.00p | 61061640 |
14/12/2023 | 614.00p | 624.70p | 609.20p | 616.30p | 31850156 |
13/12/2023 | 618.90p | 623.30p | 615.10p | 617.20p | 16848906 |
12/12/2023 | 618.00p | 622.15p | 612.80p | 618.80p | 28793848 |
11/12/2023 | 616.60p | 618.80p | 610.00p | 616.40p | 36759088 |
08/12/2023 | 610.50p | 622.61p | 606.90p | 619.20p | 14161539 |
07/12/2023 | 608.20p | 618.30p | 605.70p | 612.40p | 13352814 |
06/12/2023 | 605.40p | 617.80p | 599.70p | 614.70p | 18788574 |
05/12/2023 | 599.00p | 607.70p | 595.00p | 603.40p | 32489592 |
04/12/2023 | 604.50p | 607.70p | 600.10p | 604.10p | 14239585 |
01/12/2023 | 601.00p | 606.20p | 599.70p | 604.10p | 14495668 |
30/11/2023 | 595.20p | 604.40p | 591.70p | 602.10p | 52055064 |
29/11/2023 | 599.80p | 600.40p | 589.60p | 594.80p | 16117018 |
28/11/2023 | 605.60p | 610.90p | 601.90p | 607.20p | 14203727 |
27/11/2023 | 608.60p | 613.30p | 604.70p | 607.40p | 11756699 |
24/11/2023 | 606.20p | 615.80p | 602.40p | 609.50p | 14002254 |
23/11/2023 | 610.90p | 615.40p | 608.30p | 611.70p | 27134948 |
22/11/2023 | 612.50p | 617.00p | 600.60p | 606.70p | 28382436 |
21/11/2023 | 613.00p | 613.80p | 608.10p | 613.30p | 12171454 |
20/11/2023 | 616.10p | 619.10p | 611.80p | 616.20p | 39183508 |
17/11/2023 | 609.70p | 617.20p | 604.10p | 615.40p | 27618612 |
16/11/2023 | 613.60p | 620.00p | 607.00p | 608.80p | 13533474 |
15/11/2023 | 612.60p | 620.90p | 612.00p | 617.00p | 30233642 |
14/11/2023 | 609.10p | 612.60p | 602.90p | 604.90p | 26263648 |
13/11/2023 | 603.50p | 609.40p | 601.50p | 607.90p | 38254992 |
10/11/2023 | 600.90p | 603.00p | 596.45p | 599.20p | 22463044 |
09/11/2023 | 600.00p | 604.90p | 593.00p | 603.10p | 29521626 |
08/11/2023 | 609.10p | 612.50p | 603.70p | 607.30p | 37942388 |
07/11/2023 | 608.00p | 613.70p | 604.40p | 608.30p | 13649370 |
06/11/2023 | 606.80p | 613.20p | 597.60p | 609.30p | 28406680 |
03/11/2023 | 608.90p | 611.40p | 598.00p | 602.20p | 18086176 |
02/11/2023 | 597.00p | 602.80p | 586.80p | 601.30p | 22445972 |
01/11/2023 | 596.70p | 599.50p | 582.10p | 590.10p | 26559000 |
31/10/2023 | 587.80p | 597.70p | 587.00p | 592.30p | 43451848 |
30/10/2023 | 603.70p | 608.60p | 582.60p | 587.30p | 159102544 |
27/10/2023 | 614.90p | 618.00p | 598.70p | 601.00p | 26093772 |
26/10/2023 | 609.70p | 619.20p | 595.10p | 609.10p | 72231264 |
25/10/2023 | 612.10p | 617.90p | 608.20p | 615.10p | 14228506 |
24/10/2023 | 611.50p | 616.90p | 607.10p | 612.80p | 15285490 |
23/10/2023 | 616.20p | 617.50p | 608.70p | 612.50p | 12146052 |
20/10/2023 | 631.30p | 632.19p | 615.70p | 615.90p | 34240008 |
19/10/2023 | 645.50p | 654.70p | 638.50p | 641.20p | 20550668 |
18/10/2023 | 653.80p | 657.60p | 648.60p | 650.30p | 12350267 |
17/10/2023 | 647.00p | 655.50p | 643.10p | 653.00p | 33500612 |
16/10/2023 | 652.60p | 653.80p | 648.10p | 651.30p | 20657846 |
13/10/2023 | 655.40p | 663.20p | 647.10p | 652.60p | 11105042 |
12/10/2023 | 660.40p | 664.50p | 654.60p | 657.90p | 29997988 |
11/10/2023 | 655.40p | 661.50p | 651.10p | 659.00p | 15631541 |
10/10/2023 | 650.00p | 660.60p | 648.20p | 657.80p | 18211080 |
09/10/2023 | 651.40p | 652.60p | 641.50p | 645.00p | 15971839 |
06/10/2023 | 649.60p | 657.70p | 642.00p | 654.70p | 34934656 |
05/10/2023 | 642.00p | 649.80p | 636.80p | 644.50p | 17849212 |
04/10/2023 | 642.30p | 647.40p | 639.00p | 640.50p | 33324528 |
03/10/2023 | 637.80p | 656.50p | 636.30p | 645.20p | 20756320 |
02/10/2023 | 648.50p | 652.30p | 637.90p | 639.80p | 12060777 |
29/09/2023 | 648.60p | 650.10p | 637.90p | 644.90p | 19376392 |
28/09/2023 | 639.80p | 645.90p | 634.85p | 644.90p | 16200815 |
27/09/2023 | 638.50p | 641.90p | 635.80p | 639.90p | 15036419 |
26/09/2023 | 636.50p | 640.60p | 632.90p | 639.20p | 13904239 |
25/09/2023 | 639.50p | 643.10p | 635.40p | 638.60p | 11850644 |
22/09/2023 | 638.10p | 649.50p | 635.70p | 643.10p | 34920392 |
21/09/2023 | 630.00p | 640.10p | 628.90p | 636.10p | 29302210 |
20/09/2023 | 631.80p | 635.70p | 629.90p | 633.40p | 13458394 |
19/09/2023 | 626.00p | 631.50p | 623.10p | 630.70p | 12631909 |
18/09/2023 | 627.00p | 630.00p | 621.80p | 623.00p | 12020498 |
15/09/2023 | 629.40p | 631.90p | 625.90p | 629.30p | 69451888 |
14/09/2023 | 612.50p | 629.70p | 609.30p | 626.90p | 23598524 |
13/09/2023 | 603.00p | 614.90p | 601.90p | 611.00p | 20288064 |
12/09/2023 | 593.90p | 600.30p | 591.20p | 597.30p | 26379276 |
11/09/2023 | 582.40p | 591.40p | 581.90p | 590.00p | 21905518 |
08/09/2023 | 585.20p | 587.60p | 576.90p | 584.40p | 10132491 |
07/09/2023 | 581.50p | 591.70p | 581.30p | 584.70p | 20586138 |
06/09/2023 | 587.00p | 587.20p | 579.50p | 585.30p | 11246705 |
05/09/2023 | 581.20p | 593.40p | 579.10p | 587.50p | 16652660 |
04/09/2023 | 593.90p | 595.00p | 584.00p | 585.80p | 35284680 |
01/09/2023 | 585.70p | 590.30p | 583.30p | 588.30p | 17590498 |
31/08/2023 | 591.00p | 592.40p | 582.50p | 583.10p | 34747220 |
30/08/2023 | 597.50p | 600.80p | 590.70p | 590.70p | 29735990 |
29/08/2023 | 594.90p | 598.30p | 586.90p | 595.70p | 89460936 |
25/08/2023 | 591.50p | 595.29p | 586.60p | 587.80p | 8216250 |
24/08/2023 | 589.50p | 592.50p | 587.90p | 589.10p | 10857068 |
23/08/2023 | 582.40p | 587.20p | 581.10p | 584.80p | 76424936 |
22/08/2023 | 585.60p | 586.60p | 580.60p | 580.60p | 11541065 |
21/08/2023 | 583.60p | 588.70p | 581.70p | 583.30p | 12347985 |
18/08/2023 | 587.20p | 589.10p | 579.40p | 583.90p | 18849044 |
17/08/2023 | 592.80p | 596.80p | 589.80p | 592.40p | 12293017 |
16/08/2023 | 599.20p | 601.60p | 588.40p | 589.80p | 18529300 |
15/08/2023 | 620.90p | 620.90p | 598.70p | 600.30p | 21132424 |
14/08/2023 | 624.00p | 627.60p | 617.60p | 621.50p | 46021768 |
11/08/2023 | 632.00p | 632.00p | 623.50p | 624.80p | 31947934 |
10/08/2023 | 629.90p | 633.70p | 624.70p | 632.00p | 55791536 |
09/08/2023 | 639.90p | 639.90p | 633.60p | 636.00p | 22812368 |
08/08/2023 | 639.50p | 642.10p | 631.40p | 634.60p | 60426128 |
07/08/2023 | 640.70p | 644.90p | 636.10p | 644.10p | 18086532 |
04/08/2023 | 642.90p | 644.20p | 633.60p | 636.40p | 12946474 |
03/08/2023 | 639.30p | 640.80p | 630.50p | 639.20p | 169008912 |
02/08/2023 | 651.50p | 654.90p | 634.10p | 636.90p | 19535736 |
01/08/2023 | 658.00p | 665.60p | 649.90p | 654.90p | 21008392 |
31/07/2023 | 650.30p | 652.00p | 645.60p | 646.30p | 16424578 |
28/07/2023 | 645.00p | 655.30p | 643.75p | 646.80p | 12119457 |
27/07/2023 | 644.90p | 645.60p | 639.40p | 642.30p | 50836736 |
26/07/2023 | 643.40p | 645.55p | 640.40p | 644.10p | 12505261 |
25/07/2023 | 644.60p | 645.60p | 642.10p | 644.30p | 9709123 |
24/07/2023 | 634.50p | 643.00p | 632.00p | 642.70p | 31484462 |
21/07/2023 | 639.70p | 645.80p | 637.60p | 642.00p | 14704871 |
20/07/2023 | 629.30p | 640.60p | 629.20p | 640.00p | 26251092 |
19/07/2023 | 626.00p | 632.00p | 624.50p | 628.80p | 12876760 |
18/07/2023 | 615.60p | 624.40p | 614.10p | 623.70p | 12269378 |
17/07/2023 | 614.50p | 620.40p | 613.10p | 617.90p | 10476341 |
14/07/2023 | 612.00p | 617.00p | 611.70p | 613.10p | 11602313 |
13/07/2023 | 612.80p | 617.50p | 609.40p | 614.20p | 16119722 |
12/07/2023 | 601.70p | 616.70p | 600.50p | 615.80p | 15857733 |
11/07/2023 | 604.50p | 606.00p | 598.20p | 600.90p | 14094616 |
10/07/2023 | 609.10p | 610.90p | 606.40p | 606.90p | 16347575 |
07/07/2023 | 608.30p | 614.77p | 606.70p | 609.90p | 31952712 |
06/07/2023 | 615.00p | 617.03p | 608.10p | 610.40p | 16248984 |
05/07/2023 | 620.80p | 624.00p | 617.60p | 621.90p | 30725054 |
04/07/2023 | 627.00p | 628.20p | 623.60p | 624.70p | 6204510 |
03/07/2023 | 623.00p | 628.50p | 622.20p | 627.60p | 18351484 |
30/06/2023 | 620.30p | 625.70p | 615.90p | 621.70p | 20269278 |
29/06/2023 | 613.80p | 619.80p | 613.00p | 618.80p | 19856774 |
28/06/2023 | 611.50p | 615.60p | 610.80p | 613.30p | 13876901 |
27/06/2023 | 607.70p | 611.90p | 605.00p | 610.30p | 18916516 |
26/06/2023 | 601.00p | 606.80p | 595.20p | 604.10p | 12376386 |
23/06/2023 | 606.00p | 607.20p | 599.10p | 602.20p | 18462276 |
22/06/2023 | 614.00p | 615.10p | 602.50p | 606.70p | 19447908 |
21/06/2023 | 614.90p | 619.30p | 613.30p | 618.10p | 12380524 |
20/06/2023 | 614.90p | 618.60p | 613.30p | 615.20p | 10914465 |
19/06/2023 | 611.60p | 616.50p | 611.10p | 615.00p | 9054257 |
16/06/2023 | 609.20p | 612.50p | 607.10p | 611.80p | 65940372 |
15/06/2023 | 609.90p | 612.40p | 606.40p | 609.40p | 13552560 |
14/06/2023 | 609.00p | 614.90p | 606.36p | 610.80p | 22896170 |
13/06/2023 | 608.80p | 613.83p | 605.10p | 609.60p | 12674067 |
12/06/2023 | 612.00p | 612.80p | 602.70p | 605.30p | 11885966 |
09/06/2023 | 611.50p | 612.40p | 601.90p | 607.50p | 11142815 |
08/06/2023 | 617.00p | 617.90p | 609.00p | 611.00p | 12218079 |
07/06/2023 | 612.50p | 617.30p | 612.10p | 616.10p | 33312524 |
06/06/2023 | 604.50p | 611.80p | 601.80p | 610.80p | 14036524 |
05/06/2023 | 610.00p | 612.10p | 602.60p | 606.10p | 11129245 |
02/06/2023 | 595.80p | 603.90p | 593.70p | 602.70p | 18019992 |
01/06/2023 | 589.30p | 597.95p | 587.40p | 593.80p | 35499120 |
*Close Price adjusted for both dividends and splits