Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 631.00p | 631.00p | 622.00p | 624.20p | 3608611 |
11/03/2024 | 628.40p | 636.80p | 623.60p | 626.80p | 1521550 |
08/03/2024 | 627.20p | 635.40p | 620.80p | 632.40p | 1275742 |
07/03/2024 | 626.80p | 634.20p | 620.60p | 624.60p | 1648831 |
06/03/2024 | 616.40p | 633.40p | 616.10p | 626.80p | 1411460 |
05/03/2024 | 617.40p | 621.20p | 614.00p | 616.20p | 2470635 |
04/03/2024 | 624.40p | 624.80p | 615.40p | 620.60p | 1449987 |
01/03/2024 | 625.00p | 628.80p | 620.00p | 627.40p | 2238005 |
29/02/2024 | 620.20p | 626.80p | 615.20p | 619.60p | 4421537 |
28/02/2024 | 619.60p | 621.60p | 602.40p | 613.20p | 8796180 |
27/02/2024 | 621.00p | 627.80p | 618.40p | 619.40p | 10256582 |
26/02/2024 | 625.60p | 626.80p | 620.00p | 623.00p | 7789540 |
23/02/2024 | 632.60p | 636.40p | 623.40p | 623.80p | 2394578 |
22/02/2024 | 640.40p | 641.80p | 627.60p | 629.60p | 1227223 |
21/02/2024 | 645.00p | 649.60p | 642.72p | 645.80p | 1217587 |
20/02/2024 | 642.80p | 646.00p | 636.20p | 645.40p | 1082278 |
19/02/2024 | 643.60p | 648.00p | 640.40p | 645.20p | 618853 |
16/02/2024 | 646.40p | 650.00p | 641.20p | 645.40p | 1169041 |
15/02/2024 | 641.00p | 648.80p | 637.20p | 644.20p | 1068795 |
14/02/2024 | 632.40p | 643.60p | 632.40p | 635.00p | 1169807 |
13/02/2024 | 638.60p | 641.80p | 625.00p | 630.80p | 1271619 |
12/02/2024 | 631.40p | 643.00p | 630.40p | 641.80p | 2182532 |
09/02/2024 | 649.00p | 654.20p | 628.40p | 628.40p | 2332732 |
08/02/2024 | 658.60p | 662.20p | 650.20p | 650.20p | 10475624 |
07/02/2024 | 664.00p | 667.00p | 659.00p | 660.40p | 1459658 |
06/02/2024 | 661.20p | 668.40p | 656.40p | 666.40p | 1190841 |
05/02/2024 | 661.40p | 666.60p | 654.20p | 659.00p | 1797641 |
02/02/2024 | 662.00p | 666.60p | 649.00p | 651.00p | 1314856 |
01/02/2024 | 659.80p | 666.00p | 654.00p | 654.00p | 1277905 |
31/01/2024 | 667.20p | 675.00p | 665.60p | 669.60p | 1746188 |
30/01/2024 | 672.60p | 674.80p | 664.00p | 664.00p | 1596560 |
29/01/2024 | 660.40p | 670.40p | 652.60p | 667.60p | 736892 |
26/01/2024 | 655.20p | 663.40p | 651.20p | 660.40p | 1015295 |
25/01/2024 | 652.40p | 657.00p | 647.00p | 654.00p | 1338590 |
24/01/2024 | 640.00p | 658.00p | 640.00p | 656.00p | 1724465 |
23/01/2024 | 650.20p | 653.00p | 640.60p | 641.60p | 1231470 |
22/01/2024 | 646.40p | 653.00p | 641.88p | 648.00p | 1673236 |
19/01/2024 | 647.00p | 650.80p | 638.00p | 640.60p | 3995491 |
18/01/2024 | 644.80p | 645.80p | 634.79p | 640.40p | 2505190 |
17/01/2024 | 655.20p | 658.20p | 636.60p | 641.00p | 1438402 |
16/01/2024 | 672.60p | 676.40p | 667.80p | 668.40p | 1534398 |
15/01/2024 | 688.00p | 690.00p | 674.80p | 676.40p | 641309 |
12/01/2024 | 685.60p | 696.80p | 682.20p | 684.80p | 1894251 |
11/01/2024 | 696.60p | 700.00p | 683.20p | 684.60p | 1327602 |
10/01/2024 | 699.80p | 702.80p | 690.40p | 690.40p | 826953 |
09/01/2024 | 700.00p | 700.00p | 693.20p | 697.20p | 757628 |
08/01/2024 | 697.00p | 699.00p | 683.40p | 699.00p | 751757 |
05/01/2024 | 692.20p | 696.20p | 684.00p | 695.00p | 887720 |
04/01/2024 | 694.60p | 704.40p | 692.40p | 696.40p | 1197937 |
03/01/2024 | 704.00p | 709.20p | 694.60p | 697.20p | 1426635 |
02/01/2024 | 706.00p | 720.60p | 705.80p | 708.60p | 1193939 |
29/12/2023 | 716.40p | 718.80p | 704.80p | 704.80p | 503291 |
28/12/2023 | 725.00p | 725.00p | 714.60p | 716.40p | 813369 |
27/12/2023 | 719.00p | 723.80p | 716.40p | 723.60p | 703797 |
22/12/2023 | 709.80p | 721.80p | 709.80p | 719.00p | 268606 |
21/12/2023 | 719.80p | 723.60p | 716.80p | 720.00p | 955472 |
20/12/2023 | 718.40p | 729.40p | 713.00p | 725.20p | 1673389 |
19/12/2023 | 710.00p | 716.40p | 705.80p | 708.20p | 1047570 |
18/12/2023 | 706.20p | 714.80p | 701.60p | 706.20p | 905294 |
15/12/2023 | 707.60p | 721.80p | 698.00p | 712.60p | 6381141 |
14/12/2023 | 685.80p | 710.80p | 685.80p | 708.20p | 7990171 |
13/12/2023 | 656.40p | 667.20p | 656.30p | 663.20p | 1789898 |
12/12/2023 | 657.40p | 662.80p | 652.60p | 654.40p | 1641396 |
11/12/2023 | 645.60p | 656.00p | 639.60p | 654.00p | 1142211 |
08/12/2023 | 648.00p | 652.80p | 638.80p | 643.80p | 1839349 |
07/12/2023 | 639.00p | 649.00p | 631.60p | 647.20p | 1488631 |
06/12/2023 | 640.80p | 647.20p | 634.20p | 642.40p | 10564137 |
05/12/2023 | 633.60p | 640.20p | 629.20p | 637.00p | 2138955 |
04/12/2023 | 634.40p | 643.13p | 623.20p | 627.80p | 3580857 |
01/12/2023 | 626.00p | 634.00p | 619.60p | 633.60p | 1412955 |
30/11/2023 | 628.40p | 632.20p | 621.20p | 624.20p | 4281763 |
29/11/2023 | 626.20p | 635.20p | 621.60p | 628.60p | 1116727 |
28/11/2023 | 630.20p | 631.80p | 615.00p | 622.00p | 1993803 |
27/11/2023 | 634.80p | 634.80p | 624.60p | 631.20p | 584356 |
24/11/2023 | 638.80p | 638.80p | 625.00p | 626.00p | 833178 |
23/11/2023 | 644.60p | 645.60p | 627.00p | 631.80p | 1143416 |
22/11/2023 | 636.20p | 652.40p | 635.90p | 645.00p | 1367634 |
21/11/2023 | 656.20p | 658.80p | 639.80p | 639.80p | 1018514 |
20/11/2023 | 656.00p | 662.80p | 650.80p | 655.80p | 1420502 |
17/11/2023 | 643.00p | 663.40p | 634.60p | 653.40p | 2326968 |
16/11/2023 | 642.00p | 658.40p | 638.60p | 640.20p | 1612786 |
15/11/2023 | 647.80p | 658.00p | 642.80p | 642.80p | 2102596 |
14/11/2023 | 617.80p | 644.40p | 595.60p | 644.40p | 1787599 |
13/11/2023 | 604.20p | 618.20p | 601.60p | 605.00p | 13428106 |
10/11/2023 | 598.60p | 599.80p | 589.60p | 599.80p | 1131287 |
09/11/2023 | 599.00p | 610.00p | 593.40p | 602.00p | 7995838 |
08/11/2023 | 603.20p | 607.00p | 599.80p | 601.20p | 1182966 |
07/11/2023 | 596.40p | 610.40p | 592.60p | 604.60p | 1105149 |
06/11/2023 | 617.20p | 622.80p | 596.80p | 596.80p | 5254301 |
03/11/2023 | 605.40p | 621.00p | 603.00p | 616.40p | 1795435 |
02/11/2023 | 579.60p | 609.60p | 579.00p | 605.20p | 1871582 |
01/11/2023 | 569.80p | 577.20p | 561.80p | 573.60p | 1640728 |
31/10/2023 | 563.40p | 575.00p | 562.40p | 569.00p | 2079337 |
30/10/2023 | 567.80p | 571.60p | 562.40p | 562.40p | 1011939 |
27/10/2023 | 568.20p | 571.20p | 560.60p | 563.80p | 831681 |
26/10/2023 | 556.40p | 570.00p | 554.70p | 562.00p | 1077441 |
25/10/2023 | 567.80p | 570.20p | 557.10p | 559.40p | 1171476 |
24/10/2023 | 568.60p | 576.00p | 566.80p | 570.00p | 779946 |
23/10/2023 | 577.20p | 578.80p | 560.00p | 570.60p | 982293 |
20/10/2023 | 568.20p | 573.20p | 563.80p | 571.40p | 6158546 |
19/10/2023 | 582.20p | 584.60p | 569.80p | 570.80p | 1063111 |
18/10/2023 | 599.80p | 600.60p | 581.20p | 582.40p | 858349 |
17/10/2023 | 595.40p | 604.20p | 595.40p | 598.60p | 1121880 |
16/10/2023 | 597.20p | 604.00p | 592.80p | 596.20p | 1040467 |
13/10/2023 | 605.60p | 609.20p | 590.60p | 592.00p | 1036693 |
12/10/2023 | 603.80p | 612.60p | 599.00p | 600.00p | 1114167 |
11/10/2023 | 599.80p | 611.40p | 597.80p | 609.20p | 1461038 |
10/10/2023 | 588.80p | 605.40p | 583.20p | 602.60p | 1738226 |
09/10/2023 | 578.40p | 587.80p | 578.20p | 581.20p | 999391 |
06/10/2023 | 589.40p | 594.40p | 580.00p | 590.40p | 1112878 |
05/10/2023 | 587.40p | 591.80p | 581.80p | 585.40p | 897670 |
04/10/2023 | 569.80p | 590.40p | 569.40p | 584.40p | 2025247 |
03/10/2023 | 576.20p | 585.40p | 570.40p | 574.60p | 1359365 |
02/10/2023 | 590.80p | 598.80p | 581.40p | 583.20p | 1407060 |
29/09/2023 | 579.60p | 598.00p | 576.20p | 589.80p | 1978547 |
28/09/2023 | 576.60p | 579.80p | 570.60p | 574.80p | 1638986 |
27/09/2023 | 576.60p | 597.80p | 568.80p | 579.20p | 3091877 |
26/09/2023 | 598.40p | 611.20p | 595.60p | 605.20p | 1364554 |
25/09/2023 | 603.80p | 606.20p | 593.60p | 602.00p | 1593303 |
22/09/2023 | 605.60p | 613.80p | 600.74p | 607.80p | 1921559 |
21/09/2023 | 599.60p | 623.20p | 599.60p | 611.20p | 2069976 |
20/09/2023 | 590.00p | 612.33p | 590.00p | 606.40p | 2056144 |
19/09/2023 | 576.60p | 585.20p | 575.20p | 582.80p | 1219053 |
18/09/2023 | 587.60p | 590.80p | 570.60p | 574.60p | 1065861 |
15/09/2023 | 602.00p | 608.40p | 591.20p | 592.80p | 4020840 |
14/09/2023 | 581.80p | 600.40p | 578.20p | 600.40p | 1241716 |
13/09/2023 | 572.00p | 585.00p | 571.20p | 581.60p | 1263500 |
12/09/2023 | 580.20p | 585.40p | 573.00p | 576.40p | 817561 |
11/09/2023 | 577.20p | 585.20p | 577.00p | 579.60p | 946382 |
08/09/2023 | 578.40p | 582.00p | 574.80p | 577.40p | 640407 |
07/09/2023 | 581.20p | 584.60p | 576.20p | 577.00p | 1036053 |
06/09/2023 | 575.00p | 589.40p | 568.20p | 585.20p | 1330083 |
05/09/2023 | 578.40p | 585.80p | 575.00p | 575.00p | 2084457 |
04/09/2023 | 590.80p | 596.20p | 582.80p | 582.80p | 988064 |
01/09/2023 | 601.60p | 602.40p | 591.00p | 591.60p | 1199323 |
31/08/2023 | 600.00p | 609.60p | 599.80p | 602.60p | 4269554 |
30/08/2023 | 597.40p | 605.20p | 596.00p | 599.40p | 1502823 |
29/08/2023 | 600.60p | 603.80p | 586.40p | 596.20p | 3387957 |
25/08/2023 | 591.60p | 591.60p | 583.60p | 586.20p | 1443815 |
24/08/2023 | 598.60p | 602.60p | 587.00p | 587.60p | 1196864 |
23/08/2023 | 582.20p | 597.00p | 582.20p | 597.00p | 989963 |
22/08/2023 | 570.00p | 583.40p | 570.00p | 582.00p | 1224992 |
21/08/2023 | 585.60p | 585.60p | 569.60p | 570.20p | 1206510 |
18/08/2023 | 590.00p | 593.40p | 582.00p | 585.80p | 1072192 |
17/08/2023 | 600.20p | 603.60p | 593.80p | 594.60p | 1340270 |
16/08/2023 | 614.00p | 615.40p | 599.80p | 602.40p | 1867106 |
15/08/2023 | 624.80p | 624.80p | 606.60p | 614.00p | 1032129 |
14/08/2023 | 624.20p | 626.80p | 620.20p | 622.80p | 1175395 |
11/08/2023 | 637.00p | 640.20p | 624.60p | 625.40p | 965122 |
10/08/2023 | 638.80p | 648.20p | 636.80p | 641.00p | 594634 |
09/08/2023 | 645.00p | 645.00p | 632.60p | 636.40p | 1291536 |
08/08/2023 | 634.60p | 641.40p | 632.40p | 637.60p | 711618 |
07/08/2023 | 634.00p | 637.80p | 630.60p | 635.40p | 557373 |
04/08/2023 | 623.20p | 641.00p | 623.20p | 638.00p | 886698 |
03/08/2023 | 629.80p | 643.40p | 626.60p | 638.80p | 795441 |
02/08/2023 | 636.00p | 641.60p | 629.80p | 635.20p | 1083501 |
01/08/2023 | 648.20p | 650.20p | 637.40p | 642.80p | 840653 |
31/07/2023 | 642.60p | 651.00p | 637.20p | 647.40p | 1012086 |
28/07/2023 | 649.60p | 652.80p | 639.00p | 642.40p | 1818004 |
27/07/2023 | 664.00p | 667.80p | 651.00p | 654.40p | 5176036 |
26/07/2023 | 651.00p | 661.80p | 647.00p | 660.00p | 986506 |
25/07/2023 | 651.00p | 657.00p | 646.60p | 653.80p | 1255655 |
24/07/2023 | 656.20p | 670.80p | 651.80p | 651.80p | 2208159 |
21/07/2023 | 659.40p | 664.60p | 651.40p | 658.80p | 3199518 |
20/07/2023 | 663.60p | 677.60p | 660.60p | 661.80p | 6911349 |
19/07/2023 | 626.00p | 668.80p | 625.44p | 661.40p | 3309791 |
18/07/2023 | 605.60p | 617.60p | 603.40p | 614.40p | 1534072 |
17/07/2023 | 608.60p | 612.20p | 605.60p | 607.00p | 1717388 |
14/07/2023 | 608.60p | 613.40p | 605.40p | 609.60p | 1961803 |
13/07/2023 | 605.60p | 610.40p | 602.40p | 609.80p | 1297872 |
12/07/2023 | 583.60p | 608.00p | 582.80p | 604.20p | 1928599 |
11/07/2023 | 570.60p | 586.00p | 570.40p | 582.00p | 1682649 |
10/07/2023 | 553.60p | 573.60p | 551.20p | 566.60p | 1248064 |
07/07/2023 | 570.00p | 574.20p | 565.40p | 572.20p | 1366914 |
06/07/2023 | 591.60p | 594.20p | 569.80p | 572.60p | 2367839 |
05/07/2023 | 590.20p | 598.80p | 587.80p | 597.60p | 2494332 |
04/07/2023 | 583.60p | 607.00p | 583.00p | 597.00p | 2361476 |
03/07/2023 | 576.00p | 589.80p | 575.20p | 588.00p | 2562797 |
30/06/2023 | 576.00p | 586.64p | 571.80p | 574.20p | 5168736 |
29/06/2023 | 574.80p | 576.40p | 562.60p | 570.00p | 1906541 |
28/06/2023 | 567.60p | 585.20p | 565.40p | 576.20p | 1486458 |
27/06/2023 | 567.60p | 577.00p | 560.80p | 565.80p | 1731574 |
26/06/2023 | 561.20p | 566.44p | 555.20p | 563.40p | 1759341 |
23/06/2023 | 563.40p | 574.07p | 559.40p | 559.60p | 2573139 |
22/06/2023 | 566.00p | 577.00p | 554.20p | 565.00p | 2990530 |
21/06/2023 | 576.00p | 577.20p | 565.60p | 571.80p | 1829872 |
20/06/2023 | 575.60p | 583.80p | 573.80p | 580.20p | 1287775 |
19/06/2023 | 585.80p | 590.60p | 577.60p | 578.20p | 978819 |
16/06/2023 | 584.00p | 599.60p | 580.60p | 590.40p | 6153007 |
15/06/2023 | 583.00p | 587.00p | 578.46p | 583.80p | 1690827 |
14/06/2023 | 594.80p | 602.20p | 592.00p | 593.80p | 1938303 |
13/06/2023 | 610.00p | 611.20p | 595.60p | 597.40p | 1542876 |
12/06/2023 | 618.80p | 618.80p | 605.60p | 608.40p | 1052247 |
09/06/2023 | 615.60p | 622.40p | 612.00p | 613.60p | 1023488 |
08/06/2023 | 626.60p | 629.00p | 619.40p | 621.00p | 892363 |
07/06/2023 | 631.20p | 631.40p | 621.00p | 625.20p | 917974 |
06/06/2023 | 620.80p | 631.20p | 618.60p | 631.20p | 1062083 |
05/06/2023 | 628.20p | 632.60p | 623.80p | 623.80p | 1246248 |
02/06/2023 | 610.60p | 628.00p | 610.60p | 625.60p | 1155700 |
01/06/2023 | 604.60p | 608.40p | 597.40p | 607.20p | 980887 |
*Close Price adjusted for both dividends and splits