Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 611.00p | 613.00p | 601.00p | 610.50p | 58763 |
23/12/2024 | 597.00p | 610.50p | 597.00p | 603.00p | 1607354 |
20/12/2024 | 603.00p | 611.00p | 598.00p | 607.50p | 851530 |
19/12/2024 | 595.00p | 608.50p | 595.00p | 607.00p | 296409 |
18/12/2024 | 605.00p | 605.00p | 598.00p | 601.50p | 609193 |
17/12/2024 | 599.00p | 610.50p | 597.50p | 600.00p | 1619533 |
16/12/2024 | 595.00p | 614.00p | 595.00p | 605.00p | 210739 |
13/12/2024 | 598.00p | 607.00p | 598.00p | 601.00p | 215412 |
12/12/2024 | 615.50p | 633.50p | 603.50p | 605.00p | 235196 |
11/12/2024 | 610.00p | 617.00p | 607.00p | 610.50p | 548461 |
10/12/2024 | 613.50p | 615.50p | 606.99p | 612.00p | 1034911 |
09/12/2024 | 616.00p | 632.00p | 614.50p | 616.50p | 756138 |
06/12/2024 | 595.00p | 621.50p | 595.00p | 616.50p | 1723894 |
05/12/2024 | 615.00p | 626.50p | 613.00p | 614.00p | 279649 |
04/12/2024 | 635.00p | 643.50p | 620.50p | 620.50p | 949731 |
03/12/2024 | 641.50p | 649.50p | 637.00p | 640.00p | 725129 |
02/12/2024 | 616.50p | 662.50p | 607.50p | 636.50p | 195181 |
29/11/2024 | 634.00p | 642.00p | 634.00p | 642.00p | 172381 |
28/11/2024 | 656.50p | 656.50p | 600.00p | 635.00p | 162191 |
27/11/2024 | 625.00p | 669.50p | 620.00p | 626.50p | 448217 |
26/11/2024 | 606.00p | 640.00p | 606.00p | 627.00p | 1368583 |
25/11/2024 | 635.00p | 635.00p | 612.00p | 627.50p | 344933 |
22/11/2024 | 598.00p | 630.00p | 590.00p | 616.00p | 169372 |
21/11/2024 | 602.00p | 618.00p | 590.50p | 614.50p | 233673 |
20/11/2024 | 612.00p | 618.00p | 598.00p | 603.50p | 864436 |
19/11/2024 | 620.00p | 625.50p | 607.25p | 614.00p | 742100 |
18/11/2024 | 625.00p | 629.50p | 613.50p | 620.00p | 560374 |
15/11/2024 | 590.00p | 629.50p | 590.00p | 626.00p | 605791 |
14/11/2024 | 615.00p | 623.50p | 591.00p | 623.50p | 239100 |
13/11/2024 | 629.50p | 629.50p | 600.99p | 613.00p | 1771104 |
12/11/2024 | 612.00p | 619.00p | 605.50p | 606.00p | 312178 |
11/11/2024 | 624.50p | 634.11p | 619.00p | 624.50p | 1220437 |
08/11/2024 | 625.50p | 634.54p | 613.00p | 623.50p | 2563594 |
07/11/2024 | 625.50p | 631.50p | 614.00p | 627.50p | 510637 |
06/11/2024 | 603.50p | 624.50p | 602.00p | 620.50p | 1398970 |
05/11/2024 | 601.50p | 610.00p | 595.25p | 598.00p | 1943480 |
04/11/2024 | 601.00p | 614.50p | 600.00p | 604.50p | 589199 |
01/11/2024 | 612.50p | 639.00p | 602.50p | 608.00p | 658984 |
31/10/2024 | 650.00p | 652.50p | 612.00p | 614.00p | 923468 |
30/10/2024 | 646.00p | 680.79p | 636.00p | 648.50p | 1697092 |
29/10/2024 | 701.00p | 701.00p | 647.50p | 648.50p | 622976 |
28/10/2024 | 688.00p | 688.00p | 672.00p | 673.50p | 229931 |
25/10/2024 | 680.00p | 696.00p | 671.00p | 672.00p | 350345 |
24/10/2024 | 710.00p | 710.00p | 680.50p | 705.50p | 77546 |
23/10/2024 | 706.50p | 715.00p | 698.94p | 705.50p | 193951 |
22/10/2024 | 729.00p | 729.00p | 703.50p | 710.00p | 159966 |
21/10/2024 | 725.00p | 725.00p | 707.50p | 708.00p | 160816 |
18/10/2024 | 729.00p | 729.00p | 690.00p | 723.00p | 164479 |
17/10/2024 | 700.00p | 717.50p | 699.78p | 716.00p | 740189 |
16/10/2024 | 720.00p | 720.00p | 701.00p | 703.00p | 361365 |
15/10/2024 | 705.00p | 715.50p | 703.50p | 707.50p | 137885 |
14/10/2024 | 719.00p | 719.00p | 704.50p | 706.50p | 104879 |
11/10/2024 | 714.00p | 725.00p | 701.00p | 716.50p | 136554 |
10/10/2024 | 749.50p | 749.50p | 708.50p | 712.00p | 169613 |
09/10/2024 | 723.50p | 738.00p | 715.50p | 720.00p | 1193816 |
08/10/2024 | 725.50p | 734.50p | 718.00p | 725.00p | 156846 |
07/10/2024 | 740.00p | 741.00p | 717.02p | 737.50p | 734552 |
04/10/2024 | 730.00p | 748.50p | 712.50p | 730.00p | 804577 |
03/10/2024 | 718.50p | 726.00p | 710.00p | 724.50p | 154616 |
02/10/2024 | 703.50p | 750.00p | 703.50p | 716.00p | 135592 |
01/10/2024 | 750.50p | 750.50p | 719.50p | 728.00p | 132162 |
30/09/2024 | 744.50p | 748.50p | 715.00p | 741.50p | 351885 |
27/09/2024 | 724.50p | 747.50p | 724.50p | 740.00p | 312425 |
26/09/2024 | 710.00p | 742.50p | 700.00p | 731.50p | 424456 |
25/09/2024 | 710.00p | 746.50p | 700.50p | 710.50p | 918216 |
24/09/2024 | 722.50p | 728.00p | 707.00p | 711.00p | 101217 |
23/09/2024 | 724.00p | 727.50p | 704.50p | 721.00p | 150304 |
20/09/2024 | 720.00p | 737.00p | 704.50p | 709.50p | 730543 |
19/09/2024 | 715.00p | 744.00p | 688.00p | 723.00p | 199630 |
18/09/2024 | 719.00p | 721.00p | 708.50p | 715.00p | 188261 |
17/09/2024 | 745.00p | 745.00p | 713.50p | 718.50p | 199971 |
16/09/2024 | 698.00p | 744.50p | 698.00p | 710.50p | 156480 |
13/09/2024 | 680.00p | 712.50p | 680.00p | 711.00p | 612037 |
12/09/2024 | 680.00p | 705.00p | 680.00p | 692.00p | 112345 |
11/09/2024 | 700.00p | 721.00p | 691.50p | 691.50p | 484066 |
10/09/2024 | 715.00p | 732.00p | 705.50p | 705.50p | 180215 |
09/09/2024 | 722.50p | 745.00p | 711.00p | 718.50p | 293801 |
06/09/2024 | 722.50p | 737.50p | 711.50p | 712.00p | 188046 |
05/09/2024 | 723.50p | 740.50p | 720.50p | 726.00p | 132476 |
04/09/2024 | 732.50p | 754.50p | 721.00p | 726.00p | 98206 |
03/09/2024 | 748.50p | 764.50p | 715.00p | 732.50p | 106630 |
02/09/2024 | 752.50p | 765.00p | 744.50p | 744.50p | 114591 |
30/08/2024 | 752.00p | 777.00p | 742.50p | 759.00p | 169577 |
29/08/2024 | 780.00p | 780.00p | 740.00p | 759.00p | 80059 |
28/08/2024 | 775.00p | 775.00p | 742.00p | 754.00p | 167986 |
27/08/2024 | 764.50p | 789.00p | 740.50p | 769.50p | 212063 |
23/08/2024 | 766.50p | 789.00p | 740.50p | 764.50p | 71272 |
22/08/2024 | 779.50p | 779.50p | 740.50p | 766.50p | 137730 |
21/08/2024 | 742.00p | 766.50p | 728.50p | 764.00p | 145604 |
20/08/2024 | 728.00p | 772.50p | 728.00p | 749.50p | 82316 |
19/08/2024 | 760.00p | 771.00p | 714.50p | 760.00p | 124306 |
16/08/2024 | 771.50p | 786.50p | 751.50p | 760.50p | 96233 |
15/08/2024 | 740.50p | 767.00p | 726.50p | 761.50p | 236310 |
14/08/2024 | 764.50p | 764.50p | 734.29p | 743.00p | 115853 |
13/08/2024 | 727.50p | 762.00p | 714.00p | 745.00p | 190594 |
12/08/2024 | 747.00p | 754.00p | 730.50p | 735.00p | 116583 |
09/08/2024 | 721.00p | 764.00p | 696.00p | 748.00p | 137064 |
08/08/2024 | 713.00p | 731.00p | 710.00p | 729.00p | 172629 |
07/08/2024 | 720.00p | 770.50p | 679.50p | 728.50p | 98089 |
06/08/2024 | 720.50p | 724.50p | 703.50p | 722.00p | 176035 |
05/08/2024 | 730.00p | 753.50p | 682.50p | 715.00p | 426285 |
02/08/2024 | 748.00p | 776.50p | 731.00p | 731.00p | 201122 |
01/08/2024 | 750.00p | 791.00p | 727.50p | 756.00p | 240192 |
31/07/2024 | 778.50p | 778.50p | 721.50p | 746.50p | 146042 |
30/07/2024 | 728.00p | 764.37p | 721.50p | 739.00p | 168036 |
29/07/2024 | 749.00p | 753.50p | 721.00p | 730.00p | 215423 |
26/07/2024 | 734.00p | 755.50p | 715.00p | 749.50p | 1201337 |
25/07/2024 | 731.00p | 754.06p | 716.00p | 720.00p | 372441 |
24/07/2024 | 769.50p | 769.50p | 703.50p | 730.00p | 219054 |
23/07/2024 | 741.50p | 749.50p | 730.00p | 741.50p | 82155 |
22/07/2024 | 742.50p | 764.00p | 703.00p | 741.50p | 385763 |
19/07/2024 | 745.50p | 754.50p | 728.50p | 746.00p | 166649 |
18/07/2024 | 751.00p | 772.50p | 747.50p | 750.00p | 244638 |
17/07/2024 | 769.50p | 776.98p | 716.50p | 770.00p | 229202 |
16/07/2024 | 756.00p | 766.50p | 740.50p | 756.50p | 125528 |
15/07/2024 | 733.50p | 784.50p | 720.00p | 762.00p | 104465 |
12/07/2024 | 774.50p | 789.00p | 720.00p | 772.00p | 112484 |
11/07/2024 | 751.00p | 776.50p | 711.50p | 770.50p | 159248 |
10/07/2024 | 760.00p | 788.50p | 736.00p | 753.00p | 213998 |
09/07/2024 | 759.00p | 772.00p | 757.50p | 768.50p | 233404 |
08/07/2024 | 753.00p | 772.00p | 742.00p | 765.50p | 215806 |
05/07/2024 | 775.50p | 778.50p | 747.50p | 756.50p | 202083 |
04/07/2024 | 755.00p | 755.00p | 710.50p | 752.00p | 173720 |
03/07/2024 | 751.00p | 751.00p | 710.50p | 751.00p | 290836 |
02/07/2024 | 741.50p | 750.00p | 710.00p | 735.00p | 132097 |
01/07/2024 | 760.00p | 760.00p | 729.50p | 729.50p | 452970 |
28/06/2024 | 760.00p | 760.00p | 727.00p | 732.00p | 154599 |
27/06/2024 | 780.00p | 780.00p | 735.50p | 735.50p | 90971 |
26/06/2024 | 742.00p | 769.50p | 737.50p | 750.50p | 271449 |
25/06/2024 | 747.00p | 765.50p | 725.00p | 750.50p | 64993 |
24/06/2024 | 738.50p | 756.50p | 731.98p | 752.00p | 135252 |
21/06/2024 | 747.50p | 760.50p | 720.50p | 742.00p | 422861 |
20/06/2024 | 710.50p | 745.50p | 710.50p | 742.50p | 93116 |
19/06/2024 | 717.00p | 757.00p | 717.00p | 735.00p | 149851 |
18/06/2024 | 762.00p | 762.00p | 722.50p | 751.50p | 163407 |
17/06/2024 | 720.00p | 745.00p | 717.00p | 745.00p | 185043 |
14/06/2024 | 742.00p | 748.50p | 719.00p | 725.50p | 159942 |
13/06/2024 | 772.00p | 772.00p | 737.00p | 738.00p | 130619 |
12/06/2024 | 726.50p | 754.00p | 726.50p | 746.00p | 188752 |
11/06/2024 | 754.50p | 791.00p | 740.00p | 740.00p | 91820 |
10/06/2024 | 770.00p | 799.50p | 750.50p | 757.50p | 136823 |
07/06/2024 | 760.00p | 786.50p | 748.50p | 761.00p | 155561 |
06/06/2024 | 760.00p | 799.50p | 760.00p | 762.50p | 382776 |
05/06/2024 | 778.50p | 779.00p | 751.00p | 762.50p | 82995 |
04/06/2024 | 775.00p | 782.50p | 755.00p | 767.00p | 150782 |
03/06/2024 | 766.00p | 783.37p | 766.00p | 770.00p | 112255 |
31/05/2024 | 762.50p | 791.00p | 762.50p | 766.00p | 421061 |
30/05/2024 | 800.00p | 800.00p | 764.00p | 778.00p | 426510 |
29/05/2024 | 809.50p | 809.50p | 751.50p | 769.50p | 168780 |
28/05/2024 | 783.50p | 794.00p | 733.75p | 769.00p | 233735 |
24/05/2024 | 780.00p | 794.50p | 780.00p | 794.00p | 105917 |
23/05/2024 | 784.00p | 798.50p | 766.50p | 788.50p | 173884 |
22/05/2024 | 798.50p | 801.06p | 788.50p | 789.00p | 188031 |
21/05/2024 | 791.00p | 812.50p | 782.00p | 799.50p | 439270 |
20/05/2024 | 792.00p | 811.00p | 764.50p | 805.00p | 205332 |
17/05/2024 | 798.00p | 807.49p | 792.00p | 806.50p | 967726 |
16/05/2024 | 777.00p | 802.00p | 757.50p | 802.00p | 218584 |
15/05/2024 | 779.50p | 787.00p | 751.00p | 780.00p | 592543 |
14/05/2024 | 760.00p | 782.50p | 747.00p | 780.00p | 419185 |
13/05/2024 | 760.50p | 775.50p | 740.00p | 758.00p | 183152 |
10/05/2024 | 772.50p | 777.74p | 761.00p | 763.50p | 201232 |
09/05/2024 | 754.00p | 773.50p | 748.50p | 770.50p | 334304 |
08/05/2024 | 758.00p | 762.50p | 744.12p | 759.00p | 434488 |
07/05/2024 | 740.00p | 750.00p | 724.00p | 727.50p | 173052 |
03/05/2024 | 740.00p | 742.69p | 727.00p | 733.00p | 119356 |
02/05/2024 | 729.50p | 740.50p | 723.50p | 725.50p | 95743 |
01/05/2024 | 724.50p | 732.00p | 716.00p | 723.50p | 116383 |
30/04/2024 | 730.00p | 748.50p | 724.50p | 724.50p | 169485 |
29/04/2024 | 733.50p | 742.00p | 726.50p | 739.50p | 178740 |
26/04/2024 | 727.00p | 737.00p | 726.00p | 733.50p | 90378 |
25/04/2024 | 733.00p | 740.50p | 721.00p | 723.00p | 112884 |
24/04/2024 | 739.00p | 742.50p | 729.50p | 735.50p | 120891 |
23/04/2024 | 740.00p | 743.50p | 733.00p | 741.50p | 118398 |
22/04/2024 | 727.50p | 740.50p | 726.00p | 737.00p | 111409 |
19/04/2024 | 738.00p | 746.50p | 725.50p | 725.50p | 99030 |
18/04/2024 | 718.00p | 737.00p | 718.00p | 730.50p | 163445 |
17/04/2024 | 725.00p | 736.00p | 719.00p | 725.00p | 177954 |
16/04/2024 | 736.00p | 743.79p | 720.50p | 723.00p | 945562 |
15/04/2024 | 725.00p | 749.20p | 725.00p | 742.00p | 137018 |
12/04/2024 | 770.00p | 770.00p | 727.00p | 727.00p | 116613 |
11/04/2024 | 730.00p | 749.50p | 723.00p | 742.00p | 168343 |
10/04/2024 | 741.00p | 753.00p | 738.00p | 743.00p | 136731 |
09/04/2024 | 744.00p | 752.50p | 740.00p | 742.00p | 349839 |
08/04/2024 | 734.00p | 750.00p | 732.00p | 747.00p | 356504 |
05/04/2024 | 724.00p | 734.00p | 719.50p | 734.00p | 160618 |
04/04/2024 | 726.00p | 739.00p | 714.00p | 729.50p | 194303 |
03/04/2024 | 730.00p | 751.00p | 717.50p | 728.00p | 170730 |
02/04/2024 | 735.00p | 743.00p | 725.03p | 730.00p | 323035 |
28/03/2024 | 727.00p | 742.50p | 720.00p | 735.50p | 217283 |
27/03/2024 | 750.00p | 755.51p | 723.50p | 723.50p | 877021 |
26/03/2024 | 726.00p | 746.50p | 719.50p | 741.00p | 264996 |
25/03/2024 | 747.50p | 759.50p | 716.03p | 726.00p | 407033 |
22/03/2024 | 797.50p | 798.57p | 712.00p | 746.00p | 1104604 |
21/03/2024 | 789.00p | 803.00p | 780.50p | 796.50p | 229686 |
20/03/2024 | 811.50p | 811.50p | 793.00p | 779.50p | 191499 |
19/03/2024 | 811.50p | 815.00p | 792.00p | 793.00p | 214526 |
18/03/2024 | 810.00p | 833.00p | 786.00p | 808.00p | 381936 |
15/03/2024 | 810.00p | 812.50p | 795.50p | 812.50p | 1161534 |
14/03/2024 | 785.00p | 809.50p | 785.00p | 799.00p | 229242 |
13/03/2024 | 792.50p | 809.50p | 790.50p | 807.50p | 331054 |
*Close Price adjusted for both dividends and splits