Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 544.00p | 551.40p | 541.40p | 551.40p | 1931791 |
23/12/2024 | 546.20p | 549.40p | 540.20p | 542.20p | 994062 |
20/12/2024 | 545.60p | 548.00p | 535.80p | 547.20p | 7040303 |
19/12/2024 | 544.00p | 551.80p | 541.60p | 548.40p | 7249391 |
18/12/2024 | 540.80p | 553.60p | 537.58p | 553.60p | 3459551 |
17/12/2024 | 542.60p | 543.80p | 536.40p | 538.00p | 3595133 |
16/12/2024 | 550.20p | 552.40p | 539.20p | 545.80p | 2269150 |
13/12/2024 | 555.80p | 559.80p | 543.80p | 549.60p | 4757053 |
12/12/2024 | 566.80p | 568.00p | 556.00p | 558.20p | 2499667 |
11/12/2024 | 559.60p | 568.80p | 559.40p | 566.80p | 1919894 |
10/12/2024 | 563.40p | 570.00p | 561.60p | 563.00p | 2734919 |
09/12/2024 | 574.00p | 577.20p | 561.80p | 564.60p | 1626771 |
06/12/2024 | 573.80p | 578.80p | 569.40p | 569.40p | 4058838 |
05/12/2024 | 577.00p | 583.20p | 571.40p | 578.00p | 2441581 |
04/12/2024 | 594.60p | 595.60p | 584.80p | 587.20p | 3774438 |
03/12/2024 | 585.00p | 595.00p | 583.64p | 592.00p | 3152674 |
02/12/2024 | 572.80p | 586.60p | 572.80p | 583.20p | 2758834 |
29/11/2024 | 572.40p | 575.60p | 569.40p | 574.40p | 3604511 |
28/11/2024 | 569.20p | 577.20p | 565.80p | 573.00p | 2885767 |
27/11/2024 | 566.00p | 578.40p | 565.80p | 568.00p | 4159706 |
26/11/2024 | 543.80p | 580.20p | 541.80p | 567.60p | 7599241 |
25/11/2024 | 530.20p | 534.60p | 520.80p | 527.20p | 12344357 |
22/11/2024 | 515.60p | 532.00p | 511.00p | 526.80p | 5884337 |
21/11/2024 | 502.20p | 511.00p | 488.80p | 508.20p | 12490289 |
20/11/2024 | 513.00p | 518.20p | 501.20p | 501.20p | 2429787 |
19/11/2024 | 524.20p | 528.40p | 502.20p | 512.00p | 2485977 |
18/11/2024 | 501.40p | 535.00p | 501.40p | 526.60p | 7427079 |
15/11/2024 | 496.50p | 502.40p | 484.50p | 489.50p | 4747477 |
14/11/2024 | 516.20p | 521.60p | 502.60p | 502.60p | 3453877 |
13/11/2024 | 510.80p | 516.20p | 506.00p | 516.20p | 3339122 |
12/11/2024 | 510.20p | 526.20p | 510.00p | 511.00p | 11183936 |
11/11/2024 | 510.80p | 518.55p | 509.20p | 513.20p | 2360033 |
08/11/2024 | 510.60p | 510.60p | 502.54p | 506.20p | 2959053 |
07/11/2024 | 504.40p | 514.40p | 494.85p | 509.40p | 4012670 |
06/11/2024 | 507.40p | 512.00p | 500.60p | 500.60p | 4025667 |
05/11/2024 | 473.90p | 498.80p | 473.90p | 498.80p | 6110458 |
04/11/2024 | 484.70p | 489.60p | 474.20p | 474.20p | 3525086 |
01/11/2024 | 473.80p | 490.62p | 472.10p | 487.50p | 4974590 |
31/10/2024 | 466.40p | 477.30p | 465.90p | 475.00p | 2970397 |
30/10/2024 | 468.80p | 480.00p | 464.10p | 472.50p | 2485279 |
29/10/2024 | 487.90p | 489.60p | 465.70p | 472.30p | 4249451 |
28/10/2024 | 444.70p | 488.20p | 442.70p | 486.60p | 6448082 |
25/10/2024 | 450.10p | 455.30p | 443.00p | 443.00p | 3400169 |
24/10/2024 | 447.80p | 453.40p | 445.50p | 446.20p | 2264714 |
23/10/2024 | 447.90p | 448.80p | 442.20p | 446.20p | 2288086 |
22/10/2024 | 437.60p | 448.50p | 436.50p | 448.50p | 2826841 |
21/10/2024 | 441.00p | 448.30p | 439.50p | 439.70p | 2129487 |
18/10/2024 | 446.70p | 450.70p | 441.60p | 441.60p | 2377410 |
17/10/2024 | 432.20p | 452.30p | 430.30p | 448.80p | 5473207 |
16/10/2024 | 421.90p | 432.80p | 418.87p | 431.50p | 5854457 |
15/10/2024 | 428.20p | 430.04p | 413.58p | 417.50p | 4228121 |
14/10/2024 | 427.90p | 435.00p | 425.60p | 425.80p | 2955881 |
11/10/2024 | 434.70p | 436.50p | 424.60p | 428.60p | 4674523 |
10/10/2024 | 436.30p | 437.53p | 430.61p | 435.00p | 3164286 |
09/10/2024 | 435.60p | 439.70p | 432.70p | 436.80p | 5821117 |
08/10/2024 | 441.00p | 442.10p | 429.00p | 434.70p | 6456114 |
07/10/2024 | 464.70p | 465.10p | 447.10p | 447.10p | 2209635 |
04/10/2024 | 454.00p | 466.30p | 453.70p | 460.00p | 2643520 |
03/10/2024 | 459.90p | 462.70p | 452.40p | 455.30p | 2133320 |
02/10/2024 | 459.70p | 461.10p | 452.20p | 459.60p | 2515079 |
01/10/2024 | 460.90p | 470.00p | 456.40p | 458.80p | 3165577 |
30/09/2024 | 466.70p | 470.90p | 455.70p | 455.70p | 4556932 |
27/09/2024 | 467.50p | 472.30p | 466.20p | 471.20p | 5316604 |
26/09/2024 | 472.40p | 476.00p | 460.90p | 464.90p | 2888133 |
25/09/2024 | 457.20p | 466.90p | 457.00p | 465.90p | 3076913 |
24/09/2024 | 471.50p | 472.40p | 462.90p | 462.90p | 2426597 |
23/09/2024 | 461.10p | 471.96p | 461.10p | 465.90p | 1772035 |
20/09/2024 | 479.60p | 482.50p | 465.40p | 466.10p | 9639573 |
19/09/2024 | 478.80p | 487.40p | 477.82p | 484.50p | 3328608 |
18/09/2024 | 470.60p | 474.10p | 470.10p | 473.60p | 1971066 |
17/09/2024 | 471.70p | 477.10p | 468.90p | 473.60p | 2619886 |
16/09/2024 | 476.40p | 478.60p | 467.00p | 467.20p | 1647328 |
13/09/2024 | 471.00p | 479.50p | 468.93p | 479.50p | 3026149 |
12/09/2024 | 472.20p | 476.24p | 465.20p | 471.10p | 6150966 |
11/09/2024 | 462.50p | 467.30p | 458.35p | 464.50p | 2150555 |
10/09/2024 | 469.80p | 476.50p | 458.40p | 458.50p | 2902050 |
09/09/2024 | 456.00p | 473.30p | 454.95p | 472.10p | 3085801 |
06/09/2024 | 465.40p | 468.15p | 453.30p | 453.30p | 3450711 |
05/09/2024 | 465.80p | 468.60p | 458.40p | 463.60p | 4176135 |
04/09/2024 | 455.90p | 475.90p | 454.90p | 469.80p | 3269554 |
03/09/2024 | 485.30p | 488.20p | 461.80p | 464.70p | 5590219 |
02/09/2024 | 482.30p | 490.40p | 474.30p | 485.80p | 5846699 |
30/08/2024 | 494.00p | 495.40p | 481.90p | 481.90p | 13571499 |
29/08/2024 | 480.40p | 488.10p | 479.08p | 483.70p | 5482983 |
28/08/2024 | 479.70p | 485.00p | 475.50p | 478.60p | 8416200 |
27/08/2024 | 472.00p | 480.30p | 469.94p | 476.10p | 16243181 |
23/08/2024 | 484.00p | 492.36p | 462.40p | 474.70p | 24062632 |
22/08/2024 | 507.40p | 512.60p | 504.80p | 511.00p | 3896429 |
21/08/2024 | 498.60p | 505.20p | 498.34p | 505.00p | 6126471 |
20/08/2024 | 508.80p | 514.00p | 497.60p | 497.60p | 2453232 |
19/08/2024 | 501.60p | 509.40p | 498.50p | 507.60p | 4761835 |
16/08/2024 | 499.20p | 507.20p | 498.97p | 504.40p | 3106841 |
15/08/2024 | 490.60p | 498.50p | 488.60p | 498.50p | 8531580 |
14/08/2024 | 497.40p | 497.80p | 488.80p | 488.90p | 3320283 |
13/08/2024 | 490.90p | 493.80p | 485.00p | 489.80p | 3814025 |
12/08/2024 | 488.60p | 492.50p | 481.60p | 486.70p | 27430570 |
09/08/2024 | 494.20p | 498.70p | 485.80p | 485.80p | 6284616 |
08/08/2024 | 483.30p | 493.30p | 481.00p | 492.10p | 18746848 |
07/08/2024 | 488.60p | 500.40p | 484.60p | 493.50p | 5760543 |
06/08/2024 | 464.10p | 489.50p | 462.30p | 481.90p | 23277264 |
05/08/2024 | 461.90p | 503.01p | 434.11p | 451.90p | 21110244 |
02/08/2024 | 505.60p | 516.06p | 473.50p | 482.60p | 14512566 |
01/08/2024 | 559.80p | 572.40p | 509.60p | 515.00p | 11514479 |
31/07/2024 | 589.80p | 591.80p | 582.40p | 588.80p | 6337347 |
30/07/2024 | 570.20p | 581.60p | 568.60p | 578.40p | 8088357 |
29/07/2024 | 573.60p | 577.80p | 567.60p | 570.60p | 3028341 |
26/07/2024 | 557.80p | 572.88p | 557.80p | 568.40p | 3369101 |
25/07/2024 | 550.40p | 558.60p | 544.00p | 557.60p | 8089135 |
24/07/2024 | 561.80p | 568.46p | 556.20p | 556.20p | 2430122 |
23/07/2024 | 552.40p | 563.20p | 548.20p | 563.00p | 3124110 |
22/07/2024 | 549.60p | 557.80p | 548.48p | 551.60p | 6696145 |
19/07/2024 | 544.80p | 553.00p | 540.80p | 548.80p | 4138368 |
18/07/2024 | 569.40p | 572.60p | 545.60p | 545.60p | 4421826 |
17/07/2024 | 586.00p | 586.00p | 567.00p | 567.00p | 12050004 |
16/07/2024 | 582.40p | 588.00p | 578.40p | 586.40p | 1789462 |
15/07/2024 | 583.20p | 589.60p | 579.00p | 584.20p | 10364052 |
12/07/2024 | 583.20p | 586.80p | 576.20p | 586.80p | 2610597 |
11/07/2024 | 576.00p | 580.00p | 570.60p | 580.00p | 2101575 |
10/07/2024 | 562.20p | 574.60p | 561.60p | 574.60p | 3021143 |
09/07/2024 | 579.40p | 581.60p | 561.80p | 562.20p | 12810669 |
08/07/2024 | 580.00p | 589.60p | 578.60p | 582.40p | 2767658 |
05/07/2024 | 576.20p | 588.20p | 575.47p | 578.00p | 3233655 |
04/07/2024 | 561.40p | 581.20p | 561.40p | 573.80p | 3324663 |
03/07/2024 | 554.40p | 562.80p | 554.40p | 558.80p | 10967230 |
02/07/2024 | 552.20p | 555.00p | 548.20p | 551.80p | 3087128 |
01/07/2024 | 558.00p | 560.40p | 550.80p | 553.60p | 2864803 |
28/06/2024 | 561.60p | 566.20p | 552.80p | 553.40p | 3097950 |
27/06/2024 | 564.80p | 564.80p | 555.60p | 559.00p | 2960592 |
26/06/2024 | 570.40p | 571.80p | 561.60p | 561.80p | 3996651 |
25/06/2024 | 563.40p | 572.60p | 541.80p | 567.80p | 21375838 |
24/06/2024 | 573.60p | 581.60p | 573.00p | 581.60p | 2785349 |
21/06/2024 | 577.00p | 582.40p | 567.00p | 574.20p | 10007885 |
20/06/2024 | 580.40p | 585.00p | 577.60p | 578.80p | 3937305 |
19/06/2024 | 579.20p | 585.60p | 575.00p | 575.00p | 2560097 |
18/06/2024 | 580.60p | 585.82p | 576.40p | 580.00p | 4384598 |
17/06/2024 | 604.00p | 606.00p | 578.00p | 578.00p | 4635622 |
14/06/2024 | 628.20p | 628.40p | 599.40p | 600.60p | 3391702 |
13/06/2024 | 631.80p | 637.60p | 627.00p | 627.00p | 2872598 |
12/06/2024 | 625.00p | 638.20p | 623.32p | 632.40p | 3767288 |
11/06/2024 | 622.20p | 626.40p | 615.60p | 622.40p | 21352486 |
10/06/2024 | 614.40p | 619.80p | 609.80p | 619.40p | 2749171 |
07/06/2024 | 633.00p | 633.00p | 620.00p | 620.00p | 2192546 |
06/06/2024 | 634.00p | 640.00p | 629.00p | 630.80p | 2683410 |
05/06/2024 | 633.20p | 637.60p | 623.00p | 629.80p | 1998254 |
04/06/2024 | 614.20p | 635.80p | 613.63p | 629.20p | 19824252 |
03/06/2024 | 617.00p | 625.40p | 611.20p | 614.20p | 13969831 |
31/05/2024 | 618.80p | 620.00p | 609.20p | 615.80p | 15709354 |
30/05/2024 | 602.20p | 620.40p | 600.00p | 619.60p | 3904534 |
29/05/2024 | 619.00p | 621.86p | 604.40p | 606.60p | 2420954 |
28/05/2024 | 628.20p | 634.44p | 616.80p | 620.40p | 12683650 |
24/05/2024 | 616.60p | 625.60p | 615.60p | 624.00p | 3183861 |
23/05/2024 | 614.40p | 623.40p | 612.20p | 621.80p | 2396689 |
22/05/2024 | 609.40p | 618.90p | 609.40p | 612.20p | 8880192 |
21/05/2024 | 616.40p | 616.80p | 605.60p | 612.20p | 2293454 |
20/05/2024 | 610.00p | 621.20p | 608.60p | 619.00p | 4935598 |
17/05/2024 | 612.80p | 617.40p | 606.20p | 610.00p | 2578719 |
16/05/2024 | 615.80p | 619.80p | 611.40p | 618.20p | 2843776 |
15/05/2024 | 613.20p | 617.40p | 608.80p | 614.60p | 2707652 |
14/05/2024 | 602.80p | 614.40p | 600.00p | 611.40p | 3553789 |
13/05/2024 | 599.20p | 605.40p | 595.60p | 605.40p | 1944665 |
10/05/2024 | 593.00p | 602.80p | 588.00p | 601.20p | 3666489 |
09/05/2024 | 605.20p | 606.60p | 593.40p | 595.60p | 3597936 |
08/05/2024 | 593.60p | 606.60p | 591.40p | 605.40p | 5597947 |
07/05/2024 | 613.00p | 613.20p | 591.20p | 591.20p | 12465154 |
03/05/2024 | 605.40p | 616.00p | 599.20p | 603.60p | 4184200 |
02/05/2024 | 630.00p | 632.60p | 559.40p | 603.00p | 7765428 |
01/05/2024 | 634.40p | 637.20p | 618.60p | 621.20p | 3933013 |
30/04/2024 | 643.20p | 645.80p | 631.80p | 631.80p | 3098828 |
29/04/2024 | 640.40p | 645.20p | 636.60p | 641.40p | 2601624 |
26/04/2024 | 628.40p | 640.89p | 626.60p | 640.40p | 2810608 |
25/04/2024 | 628.20p | 633.00p | 615.20p | 625.20p | 2261563 |
24/04/2024 | 638.40p | 640.60p | 630.80p | 631.60p | 5675648 |
23/04/2024 | 631.20p | 635.80p | 626.91p | 635.80p | 3435935 |
22/04/2024 | 628.60p | 634.80p | 623.60p | 627.20p | 3555745 |
19/04/2024 | 624.60p | 630.00p | 616.00p | 622.80p | 2748560 |
18/04/2024 | 631.00p | 634.60p | 625.20p | 630.60p | 3102228 |
17/04/2024 | 625.00p | 629.80p | 618.60p | 627.20p | 3184618 |
16/04/2024 | 637.60p | 641.60p | 631.60p | 631.60p | 3222868 |
15/04/2024 | 646.20p | 658.40p | 643.40p | 648.80p | 2802765 |
12/04/2024 | 653.80p | 656.00p | 643.20p | 643.80p | 3084929 |
11/04/2024 | 654.00p | 658.40p | 644.80p | 649.00p | 4841400 |
10/04/2024 | 651.20p | 656.20p | 647.80p | 655.00p | 3727559 |
09/04/2024 | 669.60p | 671.82p | 646.80p | 649.40p | 6061046 |
08/04/2024 | 674.00p | 681.20p | 670.80p | 670.80p | 5195056 |
05/04/2024 | 663.60p | 674.80p | 663.40p | 673.80p | 3923149 |
04/04/2024 | 676.00p | 679.10p | 670.00p | 673.60p | 8722108 |
03/04/2024 | 669.00p | 677.60p | 666.40p | 677.60p | 5182607 |
02/04/2024 | 673.00p | 677.59p | 663.80p | 670.40p | 6691567 |
28/03/2024 | 670.80p | 679.40p | 666.96p | 673.00p | 4384532 |
27/03/2024 | 666.20p | 677.40p | 664.80p | 670.60p | 3259381 |
26/03/2024 | 667.60p | 671.80p | 663.80p | 667.60p | 14366086 |
25/03/2024 | 668.60p | 672.20p | 663.58p | 667.60p | 2795729 |
22/03/2024 | 666.00p | 672.20p | 666.00p | 670.00p | 4576784 |
21/03/2024 | 656.20p | 670.40p | 647.40p | 664.20p | 10250199 |
20/03/2024 | 617.20p | 620.80p | 617.20p | 646.00p | 5543183 |
19/03/2024 | 617.20p | 621.00p | 612.60p | 620.80p | 4468110 |
18/03/2024 | 616.40p | 625.10p | 612.20p | 618.00p | 3504730 |
15/03/2024 | 614.40p | 617.00p | 603.00p | 615.60p | 8763033 |
14/03/2024 | 609.00p | 617.60p | 609.00p | 615.20p | 5503892 |
13/03/2024 | 611.60p | 614.80p | 604.00p | 609.20p | 18021516 |
*Close Price adjusted for both dividends and splits