Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 708.00p | 712.50p | 700.00p | 708.00p | 1003423 |
11/03/2024 | 703.00p | 707.75p | 701.00p | 705.00p | 1153162 |
08/03/2024 | 704.00p | 709.50p | 703.00p | 704.00p | 719051 |
07/03/2024 | 707.00p | 712.50p | 703.50p | 706.50p | 1044903 |
06/03/2024 | 709.00p | 715.50p | 704.50p | 706.50p | 1567979 |
05/03/2024 | 706.00p | 713.50p | 704.00p | 710.00p | 1514092 |
04/03/2024 | 708.00p | 712.00p | 702.00p | 703.00p | 683213 |
01/03/2024 | 699.50p | 712.50p | 697.50p | 709.00p | 1412832 |
29/02/2024 | 704.50p | 710.00p | 699.00p | 699.00p | 2388646 |
28/02/2024 | 697.00p | 711.50p | 697.00p | 704.00p | 667930 |
27/02/2024 | 710.00p | 714.50p | 706.00p | 709.00p | 1159033 |
26/02/2024 | 711.50p | 716.50p | 710.00p | 711.00p | 1016628 |
23/02/2024 | 708.00p | 713.50p | 707.00p | 711.50p | 1703248 |
22/02/2024 | 702.50p | 710.54p | 701.00p | 706.50p | 868410 |
21/02/2024 | 711.50p | 711.50p | 693.50p | 699.00p | 919536 |
20/02/2024 | 699.50p | 704.50p | 693.18p | 695.00p | 792520 |
19/02/2024 | 700.50p | 704.00p | 699.50p | 701.00p | 803850 |
16/02/2024 | 700.00p | 711.00p | 697.00p | 701.50p | 793266 |
15/02/2024 | 673.00p | 699.00p | 673.00p | 697.50p | 722322 |
14/02/2024 | 697.50p | 697.50p | 685.00p | 688.00p | 464532 |
13/02/2024 | 694.50p | 694.50p | 680.00p | 683.50p | 1749491 |
12/02/2024 | 692.00p | 703.00p | 685.00p | 687.50p | 810945 |
09/02/2024 | 672.00p | 691.50p | 672.00p | 687.00p | 1389701 |
08/02/2024 | 675.00p | 680.00p | 671.00p | 672.50p | 2138501 |
07/02/2024 | 685.00p | 691.00p | 674.50p | 677.00p | 2344703 |
06/02/2024 | 682.00p | 694.50p | 681.50p | 684.00p | 4182013 |
05/02/2024 | 703.50p | 709.50p | 687.50p | 687.50p | 2539408 |
02/02/2024 | 712.00p | 712.00p | 699.21p | 699.50p | 2037913 |
01/02/2024 | 702.00p | 718.00p | 697.00p | 701.50p | 3606006 |
31/01/2024 | 698.50p | 719.50p | 694.50p | 713.50p | 2539019 |
30/01/2024 | 708.50p | 717.50p | 700.00p | 700.00p | 2131548 |
29/01/2024 | 717.00p | 720.49p | 704.50p | 709.50p | 1703715 |
26/01/2024 | 708.50p | 724.50p | 699.50p | 720.00p | 2400426 |
25/01/2024 | 700.00p | 726.00p | 683.50p | 716.00p | 4227078 |
24/01/2024 | 767.00p | 776.00p | 761.14p | 775.00p | 1176931 |
23/01/2024 | 778.50p | 781.50p | 758.50p | 758.50p | 1487704 |
22/01/2024 | 765.00p | 772.50p | 764.50p | 771.00p | 1640923 |
19/01/2024 | 773.50p | 773.50p | 762.00p | 762.00p | 1269684 |
18/01/2024 | 770.00p | 773.00p | 766.00p | 766.00p | 911848 |
17/01/2024 | 765.00p | 771.50p | 760.50p | 767.50p | 908470 |
16/01/2024 | 780.00p | 782.03p | 769.50p | 776.50p | 829456 |
15/01/2024 | 779.50p | 782.50p | 773.50p | 775.50p | 524066 |
12/01/2024 | 771.50p | 785.00p | 766.50p | 778.00p | 1256454 |
11/01/2024 | 766.00p | 773.00p | 763.00p | 767.00p | 2276116 |
10/01/2024 | 752.50p | 765.50p | 751.50p | 764.00p | 709614 |
09/01/2024 | 768.00p | 768.00p | 756.00p | 758.00p | 1756067 |
08/01/2024 | 762.00p | 773.50p | 759.00p | 764.50p | 1711251 |
05/01/2024 | 760.50p | 761.00p | 744.50p | 751.50p | 1651781 |
04/01/2024 | 752.50p | 764.50p | 750.00p | 760.50p | 687111 |
03/01/2024 | 758.00p | 764.00p | 750.50p | 750.50p | 519075 |
02/01/2024 | 769.00p | 774.50p | 754.50p | 757.50p | 767001 |
29/12/2023 | 750.00p | 770.50p | 750.00p | 765.50p | 326726 |
28/12/2023 | 765.00p | 768.00p | 757.50p | 764.50p | 667434 |
27/12/2023 | 740.00p | 764.50p | 740.00p | 763.00p | 615508 |
22/12/2023 | 750.00p | 763.00p | 744.00p | 759.50p | 395629 |
21/12/2023 | 748.00p | 756.00p | 745.00p | 752.50p | 559583 |
20/12/2023 | 748.00p | 756.00p | 742.00p | 749.50p | 9623178 |
19/12/2023 | 739.50p | 749.50p | 734.00p | 744.50p | 2493350 |
18/12/2023 | 736.00p | 747.00p | 730.50p | 738.50p | 516635 |
15/12/2023 | 753.00p | 756.50p | 731.50p | 737.50p | 4770760 |
14/12/2023 | 757.50p | 770.00p | 735.50p | 747.50p | 1335327 |
13/12/2023 | 744.00p | 753.50p | 728.00p | 748.50p | 1086520 |
12/12/2023 | 746.50p | 751.50p | 740.50p | 744.00p | 2271445 |
11/12/2023 | 731.00p | 746.50p | 724.50p | 745.50p | 815158 |
08/12/2023 | 705.50p | 733.50p | 699.50p | 733.50p | 1791842 |
07/12/2023 | 696.00p | 710.00p | 689.00p | 706.50p | 920549 |
06/12/2023 | 692.50p | 701.02p | 686.50p | 698.50p | 2412027 |
05/12/2023 | 689.50p | 695.00p | 680.50p | 695.00p | 615823 |
04/12/2023 | 688.50p | 702.50p | 685.00p | 691.00p | 687636 |
01/12/2023 | 680.00p | 694.50p | 673.00p | 691.50p | 806839 |
30/11/2023 | 681.00p | 688.50p | 679.50p | 684.00p | 1695869 |
29/11/2023 | 668.50p | 683.34p | 668.00p | 683.00p | 622786 |
28/11/2023 | 676.50p | 680.00p | 663.50p | 678.00p | 1621061 |
27/11/2023 | 665.00p | 685.00p | 665.00p | 678.50p | 771608 |
24/11/2023 | 663.50p | 681.50p | 663.50p | 681.50p | 582624 |
23/11/2023 | 657.50p | 680.50p | 657.50p | 679.50p | 692485 |
22/11/2023 | 657.00p | 676.50p | 657.00p | 674.00p | 2553956 |
21/11/2023 | 672.50p | 676.50p | 656.00p | 673.00p | 1344988 |
20/11/2023 | 670.00p | 674.34p | 664.00p | 674.00p | 1611003 |
17/11/2023 | 662.50p | 669.50p | 656.00p | 667.50p | 2659954 |
16/11/2023 | 660.00p | 672.00p | 656.00p | 656.00p | 1041084 |
15/11/2023 | 671.00p | 693.00p | 671.00p | 674.50p | 1076502 |
14/11/2023 | 668.00p | 680.50p | 662.50p | 677.50p | 1210191 |
13/11/2023 | 679.00p | 679.00p | 662.50p | 666.00p | 1564229 |
10/11/2023 | 655.00p | 672.00p | 655.00p | 664.00p | 987063 |
09/11/2023 | 661.50p | 673.00p | 661.50p | 670.50p | 3512741 |
08/11/2023 | 642.00p | 668.20p | 642.00p | 661.50p | 2739682 |
07/11/2023 | 659.00p | 662.50p | 653.00p | 656.50p | 981604 |
06/11/2023 | 657.50p | 673.50p | 656.50p | 658.00p | 640530 |
03/11/2023 | 671.00p | 672.50p | 652.50p | 663.00p | 510761 |
02/11/2023 | 650.00p | 669.50p | 633.50p | 665.00p | 2083891 |
01/11/2023 | 640.50p | 645.00p | 600.50p | 638.50p | 582706 |
31/10/2023 | 641.50p | 663.10p | 635.50p | 638.00p | 2757500 |
30/10/2023 | 616.00p | 644.00p | 600.50p | 640.00p | 3404914 |
27/10/2023 | 624.00p | 630.00p | 618.50p | 623.00p | 820644 |
26/10/2023 | 611.00p | 623.00p | 608.50p | 617.00p | 940152 |
25/10/2023 | 616.00p | 620.00p | 607.00p | 611.00p | 1098503 |
24/10/2023 | 619.00p | 624.50p | 614.50p | 616.00p | 887775 |
23/10/2023 | 624.50p | 627.00p | 610.00p | 621.50p | 993258 |
20/10/2023 | 620.00p | 628.00p | 617.50p | 618.00p | 2276961 |
19/10/2023 | 632.00p | 637.00p | 623.50p | 623.50p | 1109728 |
18/10/2023 | 648.00p | 648.00p | 631.50p | 632.50p | 875624 |
17/10/2023 | 626.50p | 642.00p | 622.00p | 638.00p | 1487335 |
16/10/2023 | 623.50p | 634.50p | 619.50p | 632.00p | 674815 |
13/10/2023 | 636.00p | 639.50p | 624.00p | 624.00p | 962115 |
12/10/2023 | 625.00p | 649.00p | 625.00p | 638.50p | 1001713 |
11/10/2023 | 636.50p | 645.50p | 630.00p | 633.50p | 1222475 |
10/10/2023 | 622.00p | 644.50p | 622.00p | 639.00p | 1148389 |
09/10/2023 | 629.00p | 640.00p | 626.50p | 633.00p | 648198 |
06/10/2023 | 628.50p | 639.50p | 600.50p | 636.50p | 2808092 |
05/10/2023 | 622.00p | 639.00p | 622.00p | 626.00p | 1058228 |
04/10/2023 | 615.00p | 628.00p | 612.00p | 625.00p | 1908813 |
03/10/2023 | 621.50p | 627.82p | 617.50p | 617.50p | 1182442 |
02/10/2023 | 645.00p | 654.50p | 616.00p | 625.00p | 1243793 |
29/09/2023 | 643.00p | 654.50p | 641.50p | 643.50p | 1387114 |
28/09/2023 | 653.00p | 655.25p | 634.00p | 644.00p | 1023003 |
27/09/2023 | 663.50p | 668.00p | 653.00p | 654.00p | 1013514 |
26/09/2023 | 642.00p | 674.50p | 637.70p | 663.00p | 1455193 |
25/09/2023 | 638.50p | 650.00p | 635.96p | 638.50p | 923047 |
22/09/2023 | 640.00p | 647.50p | 636.50p | 643.00p | 959862 |
21/09/2023 | 640.00p | 651.50p | 632.85p | 640.50p | 1190333 |
20/09/2023 | 673.00p | 680.50p | 670.00p | 671.00p | 986858 |
19/09/2023 | 670.00p | 679.00p | 667.18p | 672.00p | 837463 |
18/09/2023 | 681.50p | 689.00p | 670.50p | 670.50p | 856715 |
15/09/2023 | 691.00p | 697.25p | 682.00p | 684.50p | 3029582 |
14/09/2023 | 675.00p | 692.00p | 670.00p | 692.00p | 1351698 |
13/09/2023 | 664.00p | 674.50p | 662.50p | 668.00p | 838697 |
12/09/2023 | 668.50p | 676.50p | 665.80p | 666.50p | 688582 |
11/09/2023 | 653.00p | 668.50p | 653.00p | 667.50p | 473845 |
08/09/2023 | 654.00p | 658.50p | 651.50p | 658.00p | 525036 |
07/09/2023 | 658.50p | 662.50p | 651.50p | 651.50p | 629503 |
06/09/2023 | 666.50p | 667.00p | 658.30p | 663.00p | 931453 |
05/09/2023 | 672.00p | 676.00p | 668.00p | 668.00p | 368382 |
04/09/2023 | 675.00p | 678.50p | 674.50p | 674.50p | 266893 |
01/09/2023 | 680.00p | 681.50p | 672.50p | 673.50p | 360543 |
31/08/2023 | 679.50p | 685.10p | 675.00p | 676.50p | 799796 |
30/08/2023 | 675.00p | 680.00p | 673.50p | 677.50p | 1291867 |
29/08/2023 | 683.50p | 684.00p | 668.00p | 673.50p | 1447156 |
25/08/2023 | 668.00p | 674.50p | 664.50p | 667.00p | 646794 |
24/08/2023 | 674.00p | 683.50p | 671.50p | 671.50p | 455175 |
23/08/2023 | 658.50p | 670.50p | 658.50p | 666.50p | 1211387 |
22/08/2023 | 658.00p | 665.25p | 657.50p | 657.50p | 706835 |
21/08/2023 | 664.50p | 668.00p | 657.00p | 657.00p | 511394 |
18/08/2023 | 679.50p | 681.00p | 659.00p | 666.50p | 743126 |
17/08/2023 | 672.50p | 679.00p | 669.50p | 677.50p | 720990 |
16/08/2023 | 675.00p | 681.00p | 672.50p | 672.50p | 420790 |
15/08/2023 | 688.50p | 689.50p | 677.00p | 677.50p | 807308 |
14/08/2023 | 694.00p | 698.50p | 687.00p | 689.00p | 887725 |
11/08/2023 | 695.00p | 701.00p | 694.00p | 694.00p | 611274 |
10/08/2023 | 699.50p | 710.00p | 699.50p | 699.50p | 944855 |
09/08/2023 | 685.00p | 697.50p | 685.00p | 694.50p | 691005 |
08/08/2023 | 692.50p | 693.50p | 681.00p | 685.00p | 592447 |
07/08/2023 | 686.00p | 695.00p | 686.00p | 689.00p | 492186 |
04/08/2023 | 685.50p | 694.00p | 681.00p | 688.00p | 1609093 |
03/08/2023 | 677.00p | 688.91p | 673.00p | 684.50p | 2743224 |
02/08/2023 | 688.50p | 693.50p | 678.50p | 680.00p | 1725498 |
01/08/2023 | 706.00p | 710.50p | 693.50p | 693.50p | 820484 |
31/07/2023 | 718.00p | 726.00p | 708.00p | 708.00p | 1406749 |
28/07/2023 | 722.50p | 732.00p | 719.90p | 723.50p | 705485 |
27/07/2023 | 740.00p | 740.50p | 721.50p | 724.00p | 1216324 |
26/07/2023 | 739.50p | 742.50p | 735.98p | 742.00p | 1730591 |
25/07/2023 | 728.00p | 742.50p | 728.00p | 742.50p | 1319829 |
24/07/2023 | 712.50p | 729.50p | 712.50p | 728.50p | 1132749 |
21/07/2023 | 720.00p | 725.00p | 715.00p | 715.00p | 1791123 |
20/07/2023 | 691.00p | 734.50p | 682.12p | 717.50p | 1755976 |
19/07/2023 | 680.50p | 695.50p | 675.50p | 692.50p | 1016641 |
18/07/2023 | 663.00p | 673.00p | 663.00p | 670.00p | 813508 |
17/07/2023 | 668.50p | 670.00p | 664.34p | 667.00p | 723515 |
14/07/2023 | 662.50p | 672.00p | 659.50p | 667.50p | 951344 |
13/07/2023 | 661.50p | 666.50p | 658.00p | 666.00p | 337453 |
12/07/2023 | 648.00p | 661.00p | 645.25p | 661.00p | 802727 |
11/07/2023 | 637.50p | 645.00p | 637.50p | 644.00p | 592756 |
10/07/2023 | 639.00p | 646.50p | 637.00p | 641.00p | 764015 |
07/07/2023 | 637.50p | 643.00p | 632.00p | 636.50p | 1143133 |
06/07/2023 | 649.00p | 650.50p | 632.50p | 632.50p | 1868762 |
05/07/2023 | 663.00p | 663.00p | 652.50p | 652.50p | 1650466 |
04/07/2023 | 673.00p | 675.50p | 663.50p | 665.00p | 824703 |
03/07/2023 | 682.00p | 682.00p | 672.00p | 674.00p | 415947 |
30/06/2023 | 677.00p | 681.00p | 675.50p | 677.00p | 694491 |
29/06/2023 | 678.00p | 682.00p | 674.50p | 675.50p | 613989 |
28/06/2023 | 673.00p | 681.50p | 673.00p | 678.00p | 691715 |
27/06/2023 | 674.00p | 676.50p | 670.50p | 674.00p | 1157791 |
26/06/2023 | 680.50p | 683.00p | 668.00p | 673.00p | 1538279 |
23/06/2023 | 675.00p | 683.00p | 672.50p | 674.00p | 876530 |
22/06/2023 | 682.00p | 684.00p | 672.00p | 674.50p | 917772 |
21/06/2023 | 681.50p | 689.50p | 676.00p | 679.00p | 629856 |
20/06/2023 | 688.00p | 691.00p | 676.50p | 683.50p | 1399591 |
19/06/2023 | 691.00p | 692.00p | 683.50p | 690.50p | 2080694 |
16/06/2023 | 698.50p | 702.50p | 687.50p | 691.00p | 3412139 |
15/06/2023 | 702.50p | 703.50p | 696.50p | 697.00p | 766770 |
14/06/2023 | 696.50p | 700.50p | 695.00p | 698.50p | 1924945 |
13/06/2023 | 702.00p | 703.00p | 688.00p | 700.00p | 1063036 |
12/06/2023 | 710.00p | 710.00p | 694.50p | 697.00p | 761742 |
09/06/2023 | 692.00p | 698.00p | 691.50p | 696.00p | 602381 |
08/06/2023 | 691.00p | 697.50p | 689.00p | 694.00p | 782912 |
07/06/2023 | 698.50p | 700.00p | 692.50p | 692.50p | 582690 |
06/06/2023 | 711.00p | 711.00p | 691.00p | 699.00p | 801524 |
05/06/2023 | 696.00p | 701.00p | 692.50p | 692.50p | 474938 |
02/06/2023 | 689.50p | 695.00p | 684.50p | 692.50p | 393931 |
01/06/2023 | 676.00p | 684.50p | 673.50p | 681.50p | 567814 |
*Close Price adjusted for both dividends and splits