Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 881.00p | 890.00p | 871.80p | 890.00p | 2184255 |
11/03/2024 | 866.60p | 877.60p | 864.20p | 873.80p | 2567955 |
08/03/2024 | 870.80p | 873.60p | 859.60p | 873.60p | 1257601 |
07/03/2024 | 861.00p | 880.20p | 857.00p | 871.80p | 2312627 |
06/03/2024 | 856.00p | 864.20p | 849.20p | 860.80p | 952611 |
05/03/2024 | 852.80p | 868.50p | 848.40p | 854.60p | 2486084 |
04/03/2024 | 846.40p | 856.20p | 840.60p | 856.20p | 1580392 |
01/03/2024 | 825.00p | 849.00p | 820.00p | 846.20p | 2523117 |
29/02/2024 | 795.00p | 845.80p | 783.40p | 827.00p | 4959941 |
28/02/2024 | 779.40p | 782.20p | 762.00p | 772.60p | 1072488 |
27/02/2024 | 780.80p | 785.80p | 769.80p | 776.20p | 986356 |
26/02/2024 | 800.80p | 803.80p | 779.60p | 779.60p | 1690823 |
23/02/2024 | 801.40p | 803.20p | 791.80p | 802.00p | 1528956 |
22/02/2024 | 797.60p | 799.00p | 786.60p | 798.60p | 731443 |
21/02/2024 | 802.40p | 809.00p | 796.60p | 796.80p | 917381 |
20/02/2024 | 797.40p | 806.60p | 796.00p | 802.20p | 1485892 |
19/02/2024 | 791.00p | 803.40p | 791.00p | 799.80p | 834723 |
16/02/2024 | 802.00p | 806.00p | 797.40p | 802.00p | 646142 |
15/02/2024 | 796.40p | 802.00p | 794.20p | 799.80p | 623157 |
14/02/2024 | 779.80p | 793.00p | 774.80p | 788.20p | 774039 |
13/02/2024 | 787.20p | 788.00p | 765.20p | 775.20p | 857618 |
12/02/2024 | 791.40p | 797.80p | 786.80p | 792.40p | 726897 |
09/02/2024 | 785.40p | 791.40p | 781.40p | 782.20p | 1613714 |
08/02/2024 | 782.60p | 790.80p | 782.60p | 783.20p | 565148 |
07/02/2024 | 781.20p | 787.00p | 775.80p | 785.80p | 743624 |
06/02/2024 | 775.60p | 786.20p | 775.00p | 780.40p | 1043815 |
05/02/2024 | 810.00p | 810.00p | 768.80p | 771.20p | 808215 |
02/02/2024 | 803.60p | 808.00p | 797.20p | 803.00p | 1009724 |
01/02/2024 | 795.00p | 809.00p | 793.00p | 796.20p | 968741 |
31/01/2024 | 812.60p | 817.40p | 800.60p | 802.80p | 1626117 |
30/01/2024 | 814.00p | 822.80p | 811.60p | 814.40p | 1061628 |
29/01/2024 | 807.20p | 811.80p | 803.00p | 809.00p | 389731 |
26/01/2024 | 807.00p | 818.00p | 802.80p | 812.60p | 1144812 |
25/01/2024 | 784.60p | 805.00p | 784.40p | 804.60p | 1109547 |
24/01/2024 | 788.00p | 793.00p | 779.60p | 786.40p | 682512 |
23/01/2024 | 791.00p | 794.60p | 781.80p | 781.80p | 1079728 |
22/01/2024 | 780.00p | 788.20p | 775.20p | 785.20p | 566629 |
19/01/2024 | 782.80p | 788.20p | 767.60p | 769.00p | 1156957 |
18/01/2024 | 767.40p | 778.00p | 763.20p | 776.60p | 1228920 |
17/01/2024 | 762.00p | 768.00p | 753.40p | 763.60p | 872910 |
16/01/2024 | 773.60p | 781.66p | 769.60p | 771.60p | 2741105 |
15/01/2024 | 779.00p | 787.10p | 772.40p | 775.00p | 866850 |
12/01/2024 | 773.00p | 787.20p | 773.00p | 783.80p | 1191773 |
11/01/2024 | 783.60p | 788.40p | 767.80p | 767.80p | 871395 |
10/01/2024 | 784.20p | 785.00p | 772.80p | 778.40p | 639893 |
09/01/2024 | 784.00p | 784.00p | 774.00p | 777.80p | 837890 |
08/01/2024 | 761.80p | 782.60p | 758.20p | 782.60p | 833508 |
05/01/2024 | 774.00p | 774.00p | 754.40p | 765.60p | 1228778 |
04/01/2024 | 776.40p | 780.00p | 765.80p | 772.40p | 2581044 |
03/01/2024 | 795.00p | 801.40p | 777.40p | 779.20p | 1780274 |
02/01/2024 | 816.40p | 821.60p | 800.00p | 805.20p | 1481302 |
29/12/2023 | 828.40p | 834.00p | 813.60p | 813.60p | 471062 |
28/12/2023 | 831.00p | 831.00p | 823.80p | 826.60p | 539923 |
27/12/2023 | 825.00p | 833.00p | 819.80p | 830.60p | 682136 |
22/12/2023 | 819.40p | 825.20p | 797.00p | 824.80p | 721793 |
21/12/2023 | 825.20p | 832.20p | 818.40p | 820.20p | 1211653 |
20/12/2023 | 826.20p | 835.00p | 812.20p | 827.20p | 1701857 |
19/12/2023 | 818.40p | 825.40p | 810.00p | 817.20p | 1962125 |
18/12/2023 | 812.00p | 820.40p | 806.40p | 815.00p | 1243109 |
15/12/2023 | 822.00p | 829.00p | 810.40p | 813.80p | 3765938 |
14/12/2023 | 789.20p | 817.40p | 768.60p | 817.40p | 2818463 |
13/12/2023 | 778.00p | 783.40p | 762.80p | 773.40p | 2731986 |
12/12/2023 | 771.20p | 775.60p | 765.40p | 767.60p | 1743143 |
11/12/2023 | 759.20p | 770.00p | 756.00p | 767.80p | 723819 |
08/12/2023 | 754.40p | 766.80p | 752.00p | 762.80p | 1474087 |
07/12/2023 | 746.80p | 759.20p | 740.40p | 754.40p | 3309348 |
06/12/2023 | 741.40p | 754.60p | 729.80p | 754.60p | 1055617 |
05/12/2023 | 734.40p | 739.00p | 729.00p | 734.40p | 1536659 |
04/12/2023 | 732.00p | 745.00p | 732.00p | 735.20p | 764144 |
01/12/2023 | 735.00p | 742.00p | 731.80p | 738.00p | 2299363 |
30/11/2023 | 734.00p | 747.20p | 730.40p | 732.20p | 3869212 |
29/11/2023 | 725.00p | 735.20p | 723.40p | 732.60p | 2787627 |
28/11/2023 | 716.60p | 725.40p | 704.20p | 725.40p | 1243444 |
27/11/2023 | 702.80p | 718.80p | 699.60p | 717.80p | 1088184 |
24/11/2023 | 700.00p | 705.00p | 693.40p | 703.80p | 696045 |
23/11/2023 | 698.60p | 699.60p | 690.40p | 697.60p | 1705727 |
22/11/2023 | 690.20p | 700.20p | 681.00p | 695.80p | 2147869 |
21/11/2023 | 688.00p | 694.20p | 683.60p | 686.00p | 765665 |
20/11/2023 | 689.40p | 694.20p | 685.20p | 687.60p | 1711609 |
17/11/2023 | 687.00p | 693.60p | 681.20p | 688.40p | 2978846 |
16/11/2023 | 696.80p | 699.40p | 684.00p | 684.20p | 2082955 |
15/11/2023 | 687.40p | 702.40p | 676.00p | 697.80p | 3451145 |
14/11/2023 | 653.80p | 681.00p | 647.80p | 681.00p | 1342699 |
13/11/2023 | 650.00p | 653.80p | 646.60p | 652.20p | 1049184 |
10/11/2023 | 651.00p | 655.00p | 640.40p | 645.60p | 1339209 |
09/11/2023 | 639.40p | 655.00p | 637.60p | 648.80p | 788180 |
08/11/2023 | 636.00p | 650.00p | 629.60p | 642.80p | 2055973 |
07/11/2023 | 630.00p | 640.00p | 626.00p | 637.80p | 2049704 |
06/11/2023 | 642.60p | 644.20p | 632.80p | 632.80p | 993063 |
03/11/2023 | 624.20p | 651.00p | 620.60p | 640.60p | 5679675 |
02/11/2023 | 617.00p | 636.80p | 612.00p | 625.40p | 6999126 |
01/11/2023 | 640.60p | 648.60p | 629.80p | 643.60p | 2519152 |
31/10/2023 | 643.80p | 650.40p | 634.20p | 637.60p | 3387057 |
30/10/2023 | 642.20p | 647.80p | 636.80p | 639.20p | 3890792 |
27/10/2023 | 628.20p | 636.00p | 621.40p | 636.00p | 925530 |
26/10/2023 | 621.20p | 629.80p | 616.00p | 624.20p | 3770760 |
25/10/2023 | 630.40p | 631.80p | 617.60p | 624.00p | 1498189 |
24/10/2023 | 640.00p | 644.00p | 626.60p | 629.80p | 3230448 |
23/10/2023 | 637.60p | 641.60p | 629.20p | 639.00p | 1387019 |
20/10/2023 | 633.60p | 635.40p | 623.00p | 633.60p | 2463974 |
19/10/2023 | 634.60p | 645.80p | 626.20p | 637.40p | 1738846 |
18/10/2023 | 662.60p | 665.40p | 636.40p | 638.60p | 1779649 |
17/10/2023 | 660.00p | 672.20p | 656.00p | 661.80p | 994176 |
16/10/2023 | 655.20p | 663.20p | 643.00p | 660.60p | 3143416 |
13/10/2023 | 660.00p | 678.20p | 648.20p | 650.40p | 1267095 |
12/10/2023 | 676.00p | 678.60p | 660.80p | 661.60p | 3418332 |
11/10/2023 | 694.00p | 694.00p | 670.20p | 675.20p | 2895382 |
10/10/2023 | 697.20p | 712.80p | 692.00p | 709.00p | 2643173 |
09/10/2023 | 703.20p | 703.20p | 684.40p | 689.60p | 791292 |
06/10/2023 | 697.00p | 703.80p | 693.00p | 703.20p | 842986 |
05/10/2023 | 694.00p | 704.60p | 691.60p | 695.80p | 1259819 |
04/10/2023 | 704.60p | 706.60p | 686.80p | 692.40p | 1716864 |
03/10/2023 | 715.00p | 723.80p | 707.60p | 710.40p | 1067305 |
02/10/2023 | 740.80p | 745.20p | 713.40p | 716.00p | 1895269 |
29/09/2023 | 733.00p | 743.40p | 729.80p | 736.40p | 1380152 |
28/09/2023 | 731.00p | 731.80p | 719.40p | 729.00p | 1743667 |
27/09/2023 | 751.80p | 751.80p | 728.00p | 728.20p | 1413204 |
26/09/2023 | 741.40p | 758.00p | 739.20p | 741.80p | 2209905 |
25/09/2023 | 740.00p | 747.00p | 733.20p | 745.20p | 778960 |
22/09/2023 | 744.40p | 749.60p | 740.80p | 743.60p | 11265629 |
21/09/2023 | 742.00p | 766.60p | 742.00p | 748.40p | 923082 |
20/09/2023 | 728.00p | 752.20p | 726.70p | 749.60p | 747656 |
19/09/2023 | 725.40p | 729.40p | 715.40p | 723.40p | 698588 |
18/09/2023 | 755.60p | 755.60p | 726.60p | 731.00p | 669448 |
15/09/2023 | 750.00p | 762.00p | 745.60p | 749.20p | 2483407 |
14/09/2023 | 727.20p | 746.20p | 721.60p | 746.20p | 1628932 |
13/09/2023 | 728.00p | 732.20p | 725.00p | 729.40p | 1347345 |
12/09/2023 | 726.00p | 738.20p | 726.00p | 736.00p | 758682 |
11/09/2023 | 737.00p | 748.40p | 730.20p | 731.40p | 851233 |
08/09/2023 | 747.00p | 747.00p | 726.20p | 735.60p | 1151388 |
07/09/2023 | 731.20p | 741.80p | 728.00p | 734.40p | 683777 |
06/09/2023 | 725.60p | 737.60p | 725.20p | 733.60p | 864429 |
05/09/2023 | 730.00p | 739.00p | 728.60p | 732.80p | 796614 |
04/09/2023 | 747.00p | 747.00p | 735.00p | 737.60p | 820855 |
01/09/2023 | 743.80p | 743.80p | 733.00p | 733.00p | 494289 |
31/08/2023 | 722.00p | 743.40p | 722.00p | 739.80p | 1290246 |
30/08/2023 | 730.00p | 741.20p | 720.80p | 737.80p | 942253 |
29/08/2023 | 717.00p | 729.40p | 708.80p | 727.60p | 1403230 |
25/08/2023 | 695.00p | 711.80p | 695.00p | 703.00p | 1185890 |
24/08/2023 | 715.00p | 720.00p | 699.60p | 703.40p | 780568 |
23/08/2023 | 711.40p | 715.40p | 704.40p | 711.00p | 947729 |
22/08/2023 | 714.80p | 719.80p | 710.00p | 710.00p | 1071873 |
21/08/2023 | 724.00p | 729.20p | 714.80p | 714.80p | 1158697 |
18/08/2023 | 741.80p | 741.80p | 718.60p | 726.60p | 1334617 |
17/08/2023 | 747.20p | 750.20p | 739.20p | 739.20p | 1486510 |
16/08/2023 | 753.20p | 758.60p | 743.60p | 746.60p | 1239301 |
15/08/2023 | 759.20p | 761.40p | 749.20p | 758.60p | 1372333 |
14/08/2023 | 756.40p | 760.00p | 749.92p | 759.20p | 1360016 |
11/08/2023 | 747.40p | 757.80p | 745.80p | 753.00p | 707717 |
10/08/2023 | 738.00p | 753.60p | 730.56p | 753.60p | 861075 |
09/08/2023 | 737.60p | 746.00p | 734.40p | 736.40p | 845582 |
08/08/2023 | 733.20p | 744.20p | 726.60p | 736.00p | 1127100 |
07/08/2023 | 740.00p | 743.00p | 729.40p | 739.00p | 1422002 |
04/08/2023 | 736.20p | 743.40p | 729.40p | 739.80p | 1118828 |
03/08/2023 | 724.00p | 735.60p | 717.60p | 729.80p | 904354 |
02/08/2023 | 724.00p | 734.20p | 720.00p | 722.20p | 2051705 |
01/08/2023 | 724.80p | 738.40p | 724.20p | 735.60p | 895081 |
31/07/2023 | 739.60p | 742.00p | 728.40p | 737.00p | 1136940 |
28/07/2023 | 738.60p | 746.00p | 735.51p | 740.00p | 2163622 |
27/07/2023 | 748.40p | 754.20p | 737.40p | 746.00p | 3867484 |
26/07/2023 | 734.20p | 744.80p | 730.40p | 741.60p | 1500932 |
25/07/2023 | 726.00p | 741.00p | 725.50p | 738.60p | 906756 |
24/07/2023 | 734.20p | 743.00p | 724.20p | 731.20p | 2136174 |
21/07/2023 | 743.60p | 747.70p | 727.00p | 737.80p | 2105534 |
20/07/2023 | 700.00p | 748.80p | 698.40p | 745.60p | 3566713 |
19/07/2023 | 693.60p | 713.60p | 682.41p | 710.80p | 1721464 |
18/07/2023 | 663.20p | 680.00p | 662.40p | 679.80p | 1632241 |
17/07/2023 | 662.60p | 665.80p | 657.90p | 663.80p | 2238176 |
14/07/2023 | 655.00p | 665.40p | 651.80p | 665.00p | 1494362 |
13/07/2023 | 657.40p | 660.90p | 654.60p | 655.20p | 932875 |
12/07/2023 | 635.00p | 656.20p | 630.20p | 655.40p | 1706387 |
11/07/2023 | 627.60p | 632.80p | 624.00p | 632.80p | 1242724 |
10/07/2023 | 613.40p | 626.20p | 611.40p | 626.20p | 1022545 |
07/07/2023 | 614.80p | 620.40p | 605.00p | 617.00p | 1145185 |
06/07/2023 | 632.20p | 633.10p | 613.00p | 613.00p | 1830512 |
05/07/2023 | 642.00p | 642.00p | 631.40p | 637.00p | 1776171 |
04/07/2023 | 636.80p | 647.80p | 635.20p | 642.60p | 924857 |
03/07/2023 | 647.80p | 652.20p | 634.80p | 636.60p | 1297993 |
30/06/2023 | 633.40p | 650.00p | 633.40p | 642.40p | 1022971 |
29/06/2023 | 651.40p | 662.40p | 636.80p | 639.00p | 917761 |
28/06/2023 | 639.00p | 650.40p | 636.70p | 646.20p | 3194976 |
27/06/2023 | 634.60p | 639.20p | 630.00p | 636.00p | 2288567 |
26/06/2023 | 638.20p | 642.00p | 624.60p | 631.80p | 2382949 |
23/06/2023 | 632.80p | 640.60p | 629.60p | 633.80p | 3060918 |
22/06/2023 | 628.00p | 636.20p | 621.20p | 636.00p | 2237826 |
21/06/2023 | 653.00p | 656.80p | 632.20p | 632.20p | 2524236 |
20/06/2023 | 671.60p | 674.60p | 656.80p | 656.80p | 4145734 |
19/06/2023 | 681.80p | 683.40p | 667.00p | 671.80p | 1631836 |
16/06/2023 | 680.00p | 688.80p | 671.00p | 683.20p | 3524993 |
15/06/2023 | 688.00p | 691.00p | 683.40p | 690.00p | 1255748 |
14/06/2023 | 679.60p | 690.40p | 678.60p | 688.00p | 3084852 |
13/06/2023 | 695.00p | 695.00p | 679.00p | 683.20p | 2547979 |
12/06/2023 | 675.00p | 686.40p | 672.80p | 686.40p | 899885 |
09/06/2023 | 670.00p | 674.90p | 667.60p | 671.60p | 1570608 |
08/06/2023 | 663.00p | 671.20p | 661.00p | 670.20p | 1899572 |
07/06/2023 | 667.40p | 674.00p | 661.00p | 665.00p | 958031 |
06/06/2023 | 663.40p | 669.60p | 659.80p | 668.20p | 1065878 |
05/06/2023 | 673.80p | 677.80p | 664.20p | 665.40p | 764587 |
02/06/2023 | 665.20p | 675.20p | 659.00p | 673.20p | 1453049 |
01/06/2023 | 660.60p | 666.80p | 657.00p | 661.20p | 856952 |
*Close Price adjusted for both dividends and splits