Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 807.20p | 809.40p | 801.60p | 809.40p | 3269003 |
11/03/2024 | 808.20p | 809.60p | 788.20p | 801.20p | 7615524 |
08/03/2024 | 822.40p | 825.00p | 803.40p | 808.20p | 2655665 |
07/03/2024 | 800.00p | 811.00p | 800.00p | 805.60p | 15541379 |
06/03/2024 | 808.00p | 808.00p | 798.40p | 798.80p | 3309785 |
05/03/2024 | 808.00p | 811.40p | 805.00p | 807.40p | 1818629 |
04/03/2024 | 809.40p | 813.80p | 807.00p | 812.80p | 2697717 |
01/03/2024 | 815.40p | 818.20p | 809.40p | 813.60p | 6662545 |
29/02/2024 | 814.80p | 822.60p | 810.20p | 810.20p | 29955900 |
28/02/2024 | 812.60p | 816.60p | 809.00p | 812.40p | 6015037 |
27/02/2024 | 822.40p | 824.60p | 809.00p | 810.20p | 3003328 |
26/02/2024 | 822.40p | 829.20p | 821.40p | 825.80p | 2438074 |
23/02/2024 | 825.40p | 828.60p | 820.40p | 824.60p | 5188927 |
22/02/2024 | 820.60p | 825.20p | 818.80p | 823.60p | 2544771 |
21/02/2024 | 820.60p | 823.20p | 814.00p | 819.20p | 2380505 |
20/02/2024 | 818.00p | 822.00p | 816.00p | 821.40p | 2560287 |
19/02/2024 | 814.80p | 820.20p | 812.60p | 819.60p | 1023740 |
16/02/2024 | 809.40p | 818.40p | 809.00p | 817.00p | 4818167 |
15/02/2024 | 808.00p | 811.00p | 802.60p | 811.00p | 3321062 |
14/02/2024 | 797.20p | 803.40p | 795.20p | 798.60p | 2068480 |
13/02/2024 | 798.20p | 803.00p | 785.60p | 792.20p | 2095220 |
12/02/2024 | 802.00p | 805.20p | 799.40p | 804.80p | 4187046 |
09/02/2024 | 789.80p | 802.80p | 789.00p | 799.00p | 4199786 |
08/02/2024 | 793.40p | 802.80p | 789.00p | 791.20p | 3668141 |
07/02/2024 | 787.80p | 798.20p | 786.60p | 792.00p | 5735808 |
06/02/2024 | 790.00p | 793.60p | 782.20p | 788.40p | 4620361 |
05/02/2024 | 785.60p | 789.80p | 779.40p | 785.60p | 2757804 |
02/02/2024 | 783.80p | 787.40p | 773.40p | 775.20p | 10015936 |
01/02/2024 | 772.20p | 781.80p | 772.20p | 775.40p | 19757900 |
31/01/2024 | 781.40p | 786.60p | 777.33p | 777.40p | 3551674 |
30/01/2024 | 765.40p | 781.80p | 765.40p | 779.20p | 3029727 |
29/01/2024 | 772.00p | 774.60p | 765.60p | 766.20p | 1629364 |
26/01/2024 | 766.40p | 778.60p | 764.60p | 771.40p | 12070538 |
25/01/2024 | 760.00p | 770.60p | 759.40p | 767.20p | 1846789 |
24/01/2024 | 756.80p | 764.40p | 754.00p | 762.00p | 1832945 |
23/01/2024 | 756.80p | 758.40p | 749.00p | 753.00p | 1846711 |
22/01/2024 | 752.80p | 757.20p | 748.40p | 754.80p | 2296429 |
19/01/2024 | 741.80p | 750.00p | 741.78p | 745.60p | 2858161 |
18/01/2024 | 730.20p | 742.40p | 727.80p | 738.40p | 3364352 |
17/01/2024 | 725.00p | 731.00p | 719.80p | 731.00p | 2780688 |
16/01/2024 | 744.80p | 746.20p | 733.60p | 734.00p | 7250171 |
15/01/2024 | 755.20p | 762.40p | 747.80p | 747.80p | 2908706 |
12/01/2024 | 765.80p | 768.20p | 750.60p | 754.60p | 2979407 |
11/01/2024 | 789.00p | 791.00p | 752.40p | 765.60p | 8403344 |
10/01/2024 | 780.20p | 790.60p | 779.60p | 785.20p | 2062715 |
09/01/2024 | 777.60p | 779.00p | 771.80p | 779.00p | 1611279 |
08/01/2024 | 765.40p | 774.80p | 760.80p | 774.80p | 1229274 |
05/01/2024 | 776.00p | 776.00p | 761.40p | 768.00p | 1411233 |
04/01/2024 | 766.20p | 775.80p | 766.20p | 775.00p | 23344570 |
03/01/2024 | 772.20p | 779.00p | 765.40p | 769.20p | 1809071 |
02/01/2024 | 782.00p | 785.00p | 769.60p | 773.20p | 3077282 |
29/12/2023 | 775.00p | 781.20p | 774.20p | 781.20p | 842656 |
28/12/2023 | 780.00p | 780.00p | 774.40p | 774.60p | 1133586 |
27/12/2023 | 776.60p | 779.00p | 769.40p | 778.40p | 1184229 |
22/12/2023 | 771.40p | 775.60p | 770.40p | 773.80p | 634407 |
21/12/2023 | 779.40p | 780.40p | 767.60p | 771.20p | 2580920 |
20/12/2023 | 779.20p | 784.60p | 774.80p | 778.80p | 1433578 |
19/12/2023 | 767.80p | 773.00p | 764.60p | 770.60p | 5004791 |
18/12/2023 | 762.40p | 772.60p | 759.80p | 767.40p | 1813960 |
15/12/2023 | 785.20p | 787.00p | 764.80p | 764.80p | 6568476 |
14/12/2023 | 789.20p | 795.20p | 785.00p | 787.00p | 2305683 |
13/12/2023 | 793.60p | 798.40p | 780.00p | 780.00p | 5203087 |
12/12/2023 | 786.20p | 794.20p | 783.40p | 789.60p | 4557127 |
11/12/2023 | 774.20p | 785.40p | 770.40p | 785.40p | 2318403 |
08/12/2023 | 767.20p | 779.80p | 765.40p | 774.40p | 2349408 |
07/12/2023 | 760.60p | 767.40p | 757.40p | 764.00p | 2435665 |
06/12/2023 | 763.40p | 770.60p | 760.60p | 765.20p | 1627775 |
05/12/2023 | 754.80p | 759.20p | 746.80p | 759.20p | 1902025 |
04/12/2023 | 757.00p | 764.60p | 757.00p | 758.00p | 1998483 |
01/12/2023 | 744.40p | 758.00p | 742.20p | 757.00p | 1138743 |
30/11/2023 | 737.80p | 743.00p | 731.20p | 743.00p | 8962097 |
29/11/2023 | 743.80p | 744.80p | 738.00p | 738.00p | 1386627 |
28/11/2023 | 742.40p | 742.80p | 735.60p | 741.80p | 2191899 |
27/11/2023 | 745.20p | 748.00p | 742.80p | 746.40p | 1116632 |
24/11/2023 | 745.60p | 747.40p | 742.20p | 746.40p | 1299523 |
23/11/2023 | 750.00p | 750.00p | 744.20p | 745.80p | 847824 |
22/11/2023 | 750.00p | 753.20p | 746.40p | 748.00p | 1644340 |
21/11/2023 | 752.80p | 755.00p | 748.20p | 748.60p | 2197090 |
20/11/2023 | 748.40p | 753.80p | 745.40p | 751.40p | 2319405 |
17/11/2023 | 737.60p | 749.00p | 736.60p | 749.00p | 3026261 |
16/11/2023 | 744.40p | 750.60p | 736.00p | 736.00p | 2125671 |
15/11/2023 | 743.60p | 749.80p | 736.40p | 744.00p | 6057234 |
14/11/2023 | 737.80p | 749.20p | 707.22p | 739.40p | 38121728 |
13/11/2023 | 717.00p | 717.00p | 697.80p | 702.00p | 5188805 |
10/11/2023 | 722.20p | 723.60p | 711.80p | 711.80p | 2648754 |
09/11/2023 | 713.60p | 725.60p | 713.60p | 721.20p | 3269938 |
08/11/2023 | 716.40p | 723.80p | 712.60p | 718.60p | 4730591 |
07/11/2023 | 714.00p | 719.40p | 711.82p | 717.00p | 4190839 |
06/11/2023 | 718.20p | 721.00p | 713.60p | 715.60p | 2371348 |
03/11/2023 | 723.60p | 727.40p | 715.60p | 718.60p | 1974328 |
02/11/2023 | 718.40p | 728.80p | 718.40p | 722.40p | 2392524 |
01/11/2023 | 715.40p | 718.60p | 707.00p | 713.00p | 4935686 |
31/10/2023 | 715.20p | 720.00p | 710.40p | 711.60p | 3106538 |
30/10/2023 | 706.60p | 718.00p | 706.60p | 711.20p | 14377871 |
27/10/2023 | 700.60p | 706.20p | 697.20p | 701.80p | 1340814 |
26/10/2023 | 699.00p | 704.60p | 693.47p | 700.20p | 7569138 |
25/10/2023 | 701.40p | 709.60p | 701.40p | 705.60p | 2630076 |
24/10/2023 | 702.00p | 705.60p | 694.40p | 702.40p | 5339787 |
23/10/2023 | 686.00p | 701.60p | 684.00p | 701.60p | 2987038 |
20/10/2023 | 698.20p | 698.40p | 685.60p | 685.80p | 1890910 |
19/10/2023 | 712.80p | 713.00p | 701.60p | 701.60p | 2802719 |
18/10/2023 | 715.80p | 718.40p | 711.40p | 716.40p | 1538670 |
17/10/2023 | 717.40p | 722.00p | 715.20p | 718.60p | 2578355 |
16/10/2023 | 716.20p | 719.00p | 709.00p | 718.60p | 2311344 |
13/10/2023 | 726.80p | 732.00p | 709.80p | 709.80p | 3093696 |
12/10/2023 | 729.80p | 734.60p | 726.40p | 726.40p | 2436006 |
11/10/2023 | 727.80p | 731.00p | 725.40p | 727.60p | 1694761 |
10/10/2023 | 724.60p | 732.60p | 715.60p | 728.20p | 1947430 |
09/10/2023 | 709.00p | 721.80p | 709.00p | 714.80p | 2970347 |
06/10/2023 | 728.40p | 731.20p | 722.80p | 726.00p | 2421367 |
05/10/2023 | 717.20p | 729.03p | 717.20p | 724.00p | 1960113 |
04/10/2023 | 725.00p | 731.40p | 715.40p | 716.40p | 4626100 |
03/10/2023 | 727.00p | 735.40p | 725.00p | 729.20p | 3873786 |
02/10/2023 | 752.20p | 752.80p | 725.60p | 730.20p | 3979724 |
29/09/2023 | 751.00p | 758.00p | 750.00p | 750.40p | 3948149 |
28/09/2023 | 741.20p | 748.00p | 735.80p | 746.00p | 3011626 |
27/09/2023 | 741.00p | 744.00p | 734.40p | 739.40p | 2597941 |
26/09/2023 | 748.60p | 750.80p | 740.20p | 741.40p | 3175743 |
25/09/2023 | 755.40p | 758.40p | 749.20p | 751.00p | 3377535 |
22/09/2023 | 749.80p | 762.40p | 748.40p | 757.20p | 2868603 |
21/09/2023 | 744.40p | 762.60p | 744.40p | 754.40p | 5141413 |
20/09/2023 | 752.60p | 756.40p | 750.00p | 750.20p | 1216770 |
19/09/2023 | 748.20p | 753.60p | 745.80p | 753.40p | 1613171 |
18/09/2023 | 758.40p | 759.80p | 748.60p | 749.80p | 1360132 |
15/09/2023 | 764.20p | 766.40p | 760.00p | 760.00p | 7499879 |
14/09/2023 | 742.20p | 758.60p | 741.40p | 758.60p | 5660246 |
13/09/2023 | 740.80p | 743.00p | 736.00p | 742.20p | 4275815 |
12/09/2023 | 751.40p | 751.40p | 739.80p | 739.80p | 1803546 |
11/09/2023 | 746.00p | 754.00p | 744.80p | 747.80p | 5007672 |
08/09/2023 | 734.80p | 741.00p | 733.40p | 741.00p | 5919516 |
07/09/2023 | 728.00p | 737.00p | 728.00p | 732.40p | 1225007 |
06/09/2023 | 727.60p | 735.40p | 727.60p | 730.80p | 3153785 |
05/09/2023 | 731.60p | 740.00p | 726.40p | 737.80p | 5917668 |
04/09/2023 | 740.40p | 745.40p | 736.40p | 737.40p | 2582739 |
01/09/2023 | 728.40p | 740.80p | 728.40p | 736.40p | 2155317 |
31/08/2023 | 739.20p | 740.60p | 730.80p | 730.80p | 6450674 |
30/08/2023 | 730.60p | 736.60p | 729.00p | 736.60p | 2202991 |
29/08/2023 | 727.80p | 732.40p | 724.51p | 730.20p | 4243218 |
25/08/2023 | 714.60p | 721.60p | 714.49p | 717.00p | 1815282 |
24/08/2023 | 722.60p | 726.00p | 714.60p | 715.40p | 1310908 |
23/08/2023 | 710.00p | 717.60p | 708.20p | 715.60p | 7763732 |
22/08/2023 | 713.20p | 713.40p | 709.60p | 709.60p | 4595896 |
21/08/2023 | 704.20p | 712.60p | 704.20p | 709.40p | 15056224 |
18/08/2023 | 701.20p | 706.20p | 698.19p | 706.20p | 2026712 |
17/08/2023 | 715.40p | 715.40p | 700.80p | 704.00p | 1783859 |
16/08/2023 | 725.00p | 725.80p | 714.80p | 716.80p | 2019678 |
15/08/2023 | 734.40p | 734.51p | 722.20p | 726.60p | 2145570 |
14/08/2023 | 735.60p | 738.00p | 725.00p | 735.00p | 3749920 |
11/08/2023 | 745.80p | 751.60p | 734.20p | 736.60p | 1689994 |
10/08/2023 | 751.00p | 754.40p | 746.40p | 750.60p | 1218525 |
09/08/2023 | 754.00p | 756.20p | 749.00p | 751.20p | 2655636 |
08/08/2023 | 746.60p | 751.80p | 745.00p | 748.40p | 2686726 |
07/08/2023 | 750.00p | 752.80p | 745.40p | 749.40p | 1568276 |
04/08/2023 | 750.80p | 754.40p | 744.20p | 752.20p | 1168818 |
03/08/2023 | 746.00p | 751.40p | 738.40p | 749.20p | 1845318 |
02/08/2023 | 742.20p | 753.20p | 736.20p | 751.60p | 2365872 |
01/08/2023 | 756.80p | 759.00p | 750.00p | 755.60p | 2234937 |
31/07/2023 | 758.00p | 762.60p | 752.80p | 758.20p | 2385854 |
28/07/2023 | 776.40p | 776.40p | 760.80p | 762.80p | 1686384 |
27/07/2023 | 762.00p | 788.40p | 761.80p | 776.00p | 4240574 |
26/07/2023 | 741.40p | 745.60p | 738.20p | 745.60p | 1662325 |
25/07/2023 | 744.00p | 746.37p | 735.40p | 740.60p | 1649116 |
24/07/2023 | 744.80p | 749.00p | 742.80p | 746.20p | 6243674 |
21/07/2023 | 747.80p | 753.20p | 747.60p | 749.60p | 1825534 |
20/07/2023 | 744.60p | 752.40p | 743.20p | 748.00p | 2857209 |
19/07/2023 | 748.80p | 750.20p | 741.80p | 743.00p | 3513329 |
18/07/2023 | 737.60p | 741.60p | 735.80p | 739.60p | 2110068 |
17/07/2023 | 731.00p | 738.60p | 729.00p | 736.60p | 1457235 |
14/07/2023 | 736.60p | 742.20p | 734.20p | 734.60p | 4316448 |
13/07/2023 | 732.40p | 738.80p | 729.80p | 737.40p | 3942208 |
12/07/2023 | 717.40p | 731.20p | 716.50p | 731.20p | 2108146 |
11/07/2023 | 708.20p | 712.00p | 703.20p | 712.00p | 3214341 |
10/07/2023 | 703.40p | 711.20p | 702.40p | 709.60p | 2267067 |
07/07/2023 | 707.00p | 711.80p | 703.60p | 705.80p | 1613758 |
06/07/2023 | 721.40p | 721.40p | 707.00p | 707.80p | 8248657 |
05/07/2023 | 725.60p | 727.60p | 722.00p | 726.00p | 2873124 |
04/07/2023 | 727.20p | 735.20p | 725.94p | 728.40p | 1161122 |
03/07/2023 | 725.40p | 734.60p | 723.60p | 728.00p | 11831348 |
30/06/2023 | 718.40p | 729.40p | 718.40p | 726.00p | 3718673 |
29/06/2023 | 723.20p | 730.20p | 715.60p | 717.60p | 2964990 |
28/06/2023 | 718.40p | 727.00p | 714.40p | 722.40p | 3235631 |
27/06/2023 | 708.80p | 718.40p | 707.00p | 713.20p | 2511265 |
26/06/2023 | 694.80p | 704.00p | 686.20p | 700.40p | 5315602 |
23/06/2023 | 701.20p | 703.00p | 693.00p | 693.00p | 2326210 |
22/06/2023 | 706.80p | 713.80p | 703.49p | 705.60p | 2200742 |
21/06/2023 | 716.80p | 717.00p | 710.00p | 715.00p | 1810042 |
20/06/2023 | 717.00p | 718.40p | 705.60p | 717.40p | 2116913 |
19/06/2023 | 728.00p | 728.80p | 719.20p | 720.00p | 2092192 |
16/06/2023 | 732.80p | 743.80p | 731.40p | 731.40p | 9516809 |
15/06/2023 | 732.00p | 734.80p | 721.00p | 728.40p | 4386742 |
14/06/2023 | 709.40p | 709.40p | 700.40p | 704.40p | 1835620 |
13/06/2023 | 712.00p | 712.00p | 699.80p | 707.00p | 4591379 |
12/06/2023 | 715.60p | 716.80p | 707.60p | 708.60p | 1461006 |
09/06/2023 | 715.60p | 716.40p | 704.20p | 707.20p | 1437138 |
08/06/2023 | 715.80p | 719.40p | 711.80p | 715.00p | 6458514 |
07/06/2023 | 706.60p | 718.00p | 706.60p | 717.20p | 1993573 |
06/06/2023 | 703.20p | 708.20p | 701.00p | 708.20p | 3710637 |
05/06/2023 | 707.60p | 715.00p | 698.60p | 704.20p | 1922727 |
02/06/2023 | 702.40p | 706.80p | 697.20p | 704.80p | 1758528 |
01/06/2023 | 687.80p | 700.20p | 687.80p | 697.80p | 2078845 |
*Close Price adjusted for both dividends and splits