Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 461.30p | 475.80p | 453.60p | 466.50p | 1633114 |
11/03/2024 | 443.70p | 471.70p | 443.70p | 456.80p | 1765981 |
08/03/2024 | 457.70p | 458.60p | 440.51p | 448.40p | 1573880 |
07/03/2024 | 432.60p | 471.70p | 430.80p | 458.30p | 3554212 |
06/03/2024 | 436.20p | 455.19p | 431.70p | 437.90p | 2022548 |
05/03/2024 | 440.70p | 455.00p | 434.90p | 444.30p | 3135487 |
04/03/2024 | 470.40p | 476.00p | 433.60p | 445.00p | 9963193 |
01/03/2024 | 512.60p | 516.60p | 474.80p | 476.00p | 4782126 |
29/02/2024 | 505.00p | 541.35p | 485.00p | 511.40p | 5030539 |
28/02/2024 | 493.70p | 501.60p | 470.50p | 490.70p | 2428588 |
27/02/2024 | 497.30p | 502.40p | 486.30p | 493.80p | 3607323 |
26/02/2024 | 523.00p | 529.19p | 484.40p | 491.50p | 2811295 |
23/02/2024 | 523.40p | 532.80p | 510.80p | 528.40p | 3484456 |
22/02/2024 | 521.80p | 533.60p | 512.20p | 523.00p | 2614732 |
21/02/2024 | 531.00p | 537.80p | 518.00p | 519.00p | 845749 |
20/02/2024 | 534.00p | 539.20p | 526.80p | 531.80p | 1051901 |
19/02/2024 | 531.00p | 536.60p | 519.40p | 534.60p | 2208506 |
16/02/2024 | 545.40p | 547.60p | 523.80p | 536.00p | 1052498 |
15/02/2024 | 543.80p | 552.60p | 537.40p | 539.00p | 2604730 |
14/02/2024 | 519.00p | 538.40p | 516.00p | 532.80p | 2697436 |
13/02/2024 | 530.60p | 536.60p | 510.40p | 519.60p | 1011893 |
12/02/2024 | 518.60p | 549.12p | 505.26p | 536.80p | 1583540 |
09/02/2024 | 526.60p | 532.80p | 511.60p | 513.20p | 1593634 |
08/02/2024 | 515.60p | 538.60p | 514.00p | 525.40p | 1747991 |
07/02/2024 | 527.80p | 531.40p | 518.60p | 520.80p | 1171040 |
06/02/2024 | 523.00p | 527.80p | 508.80p | 527.80p | 1618893 |
05/02/2024 | 509.60p | 531.60p | 509.07p | 523.00p | 1533098 |
02/02/2024 | 522.00p | 532.63p | 494.60p | 505.00p | 1477268 |
01/02/2024 | 538.00p | 543.00p | 513.46p | 516.20p | 1641201 |
31/01/2024 | 550.00p | 558.40p | 544.20p | 546.60p | 1452273 |
30/01/2024 | 576.80p | 576.80p | 554.80p | 554.80p | 1080383 |
29/01/2024 | 571.60p | 576.04p | 551.60p | 565.60p | 1340196 |
26/01/2024 | 570.60p | 581.40p | 562.76p | 575.80p | 1200671 |
25/01/2024 | 572.20p | 582.00p | 565.00p | 568.20p | 838181 |
24/01/2024 | 583.40p | 591.69p | 573.40p | 576.40p | 743445 |
23/01/2024 | 565.00p | 587.20p | 565.00p | 575.00p | 1403693 |
22/01/2024 | 558.20p | 579.60p | 550.60p | 561.60p | 1437649 |
19/01/2024 | 577.40p | 586.80p | 546.80p | 552.00p | 4723019 |
18/01/2024 | 575.60p | 585.20p | 569.80p | 571.40p | 1781780 |
17/01/2024 | 606.40p | 606.40p | 570.92p | 580.00p | 1629736 |
16/01/2024 | 650.60p | 671.20p | 618.00p | 618.00p | 3953331 |
15/01/2024 | 651.60p | 652.87p | 615.80p | 619.00p | 8256505 |
12/01/2024 | 662.40p | 670.40p | 645.40p | 652.20p | 1739638 |
11/01/2024 | 690.00p | 694.40p | 660.60p | 661.40p | 1833940 |
10/01/2024 | 707.80p | 716.80p | 683.20p | 685.80p | 1074148 |
09/01/2024 | 743.00p | 752.40p | 705.00p | 708.00p | 800520 |
08/01/2024 | 711.00p | 736.00p | 703.60p | 734.40p | 718986 |
05/01/2024 | 723.40p | 731.40p | 695.60p | 721.80p | 910981 |
04/01/2024 | 735.20p | 745.00p | 723.20p | 734.20p | 836603 |
03/01/2024 | 731.20p | 746.20p | 717.80p | 733.00p | 868585 |
02/01/2024 | 755.80p | 765.40p | 734.60p | 739.60p | 1232415 |
29/12/2023 | 742.20p | 764.00p | 741.60p | 758.40p | 233593 |
28/12/2023 | 757.40p | 770.20p | 740.00p | 751.00p | 577420 |
27/12/2023 | 728.80p | 753.20p | 728.80p | 753.20p | 729572 |
22/12/2023 | 742.40p | 749.80p | 725.00p | 725.00p | 544682 |
21/12/2023 | 772.80p | 793.80p | 751.20p | 757.20p | 1400576 |
20/12/2023 | 783.80p | 798.80p | 762.00p | 789.00p | 2820776 |
19/12/2023 | 729.60p | 766.80p | 723.60p | 766.80p | 1588265 |
18/12/2023 | 710.20p | 730.40p | 681.80p | 728.00p | 934031 |
15/12/2023 | 722.80p | 740.20p | 707.80p | 723.00p | 4608977 |
14/12/2023 | 661.20p | 720.00p | 661.20p | 718.60p | 3218521 |
13/12/2023 | 643.40p | 654.12p | 634.40p | 643.80p | 1006528 |
12/12/2023 | 637.00p | 655.15p | 628.60p | 641.20p | 1776763 |
11/12/2023 | 626.00p | 635.80p | 617.60p | 632.40p | 2005549 |
08/12/2023 | 617.20p | 645.60p | 611.20p | 627.40p | 5532367 |
07/12/2023 | 609.80p | 617.40p | 599.26p | 615.00p | 906196 |
06/12/2023 | 612.40p | 635.80p | 594.40p | 612.20p | 1916077 |
05/12/2023 | 587.20p | 600.92p | 583.36p | 598.00p | 1081161 |
04/12/2023 | 595.00p | 626.20p | 585.00p | 593.60p | 1807275 |
01/12/2023 | 597.00p | 605.00p | 579.40p | 594.20p | 1233059 |
30/11/2023 | 598.60p | 610.66p | 582.20p | 600.00p | 2945936 |
29/11/2023 | 572.40p | 603.20p | 565.40p | 593.60p | 1813149 |
28/11/2023 | 573.00p | 577.20p | 553.40p | 567.00p | 1148441 |
27/11/2023 | 567.60p | 583.20p | 562.60p | 574.60p | 890878 |
24/11/2023 | 559.80p | 572.00p | 552.20p | 571.00p | 569867 |
23/11/2023 | 570.00p | 571.60p | 548.80p | 559.80p | 640864 |
22/11/2023 | 564.40p | 576.60p | 557.00p | 567.60p | 981568 |
21/11/2023 | 593.80p | 599.80p | 559.00p | 567.00p | 1625174 |
20/11/2023 | 562.60p | 606.00p | 550.80p | 595.80p | 2371773 |
17/11/2023 | 562.00p | 577.20p | 547.80p | 560.60p | 3403923 |
16/11/2023 | 585.20p | 605.00p | 556.60p | 559.40p | 2277351 |
15/11/2023 | 574.40p | 618.40p | 536.60p | 596.20p | 3639503 |
14/11/2023 | 514.60p | 596.20p | 505.00p | 564.60p | 2557552 |
13/11/2023 | 511.00p | 521.80p | 504.80p | 512.80p | 952986 |
10/11/2023 | 532.00p | 534.80p | 496.90p | 514.60p | 3240165 |
09/11/2023 | 532.20p | 547.80p | 527.76p | 545.00p | 899286 |
08/11/2023 | 545.40p | 558.60p | 533.60p | 539.20p | 1564475 |
07/11/2023 | 526.60p | 555.60p | 520.00p | 550.20p | 1434938 |
06/11/2023 | 545.00p | 577.00p | 530.00p | 530.00p | 2250726 |
03/11/2023 | 508.20p | 571.40p | 503.40p | 542.20p | 2635832 |
02/11/2023 | 482.20p | 529.60p | 470.60p | 509.20p | 1811794 |
01/11/2023 | 461.00p | 476.20p | 453.01p | 475.90p | 1391107 |
31/10/2023 | 462.40p | 476.11p | 454.72p | 465.30p | 2428503 |
30/10/2023 | 492.10p | 498.50p | 458.00p | 462.70p | 1126668 |
27/10/2023 | 491.80p | 494.70p | 471.90p | 482.80p | 1002573 |
26/10/2023 | 451.00p | 496.70p | 447.83p | 487.10p | 2397667 |
25/10/2023 | 501.20p | 501.20p | 446.00p | 460.00p | 2349471 |
24/10/2023 | 499.30p | 512.60p | 496.20p | 507.60p | 1588555 |
23/10/2023 | 483.10p | 524.40p | 482.10p | 505.40p | 2742298 |
20/10/2023 | 496.10p | 509.20p | 474.00p | 486.70p | 1765383 |
19/10/2023 | 495.30p | 511.20p | 490.30p | 502.20p | 1793785 |
18/10/2023 | 496.00p | 522.20p | 493.30p | 502.40p | 1415309 |
17/10/2023 | 493.10p | 515.00p | 487.80p | 505.80p | 3102239 |
16/10/2023 | 505.60p | 519.60p | 500.00p | 500.00p | 3151534 |
13/10/2023 | 567.00p | 591.00p | 529.40p | 530.80p | 1946726 |
12/10/2023 | 595.40p | 595.80p | 569.20p | 572.20p | 1832768 |
11/10/2023 | 593.00p | 608.40p | 580.20p | 587.60p | 1953135 |
10/10/2023 | 569.20p | 603.20p | 559.80p | 600.00p | 1920193 |
09/10/2023 | 562.80p | 578.40p | 544.40p | 562.40p | 1341871 |
06/10/2023 | 562.40p | 574.80p | 546.40p | 570.60p | 1659945 |
05/10/2023 | 555.20p | 577.00p | 552.80p | 563.00p | 1089029 |
04/10/2023 | 567.60p | 573.20p | 553.20p | 555.00p | 1248605 |
03/10/2023 | 577.40p | 586.80p | 553.40p | 561.00p | 1965581 |
02/10/2023 | 596.60p | 615.20p | 582.60p | 586.80p | 3100956 |
29/09/2023 | 588.00p | 618.00p | 577.80p | 600.40p | 1893514 |
28/09/2023 | 613.80p | 623.44p | 565.57p | 581.00p | 3780552 |
27/09/2023 | 675.80p | 681.00p | 615.00p | 615.00p | 2821278 |
26/09/2023 | 651.80p | 686.40p | 647.00p | 681.60p | 2305536 |
25/09/2023 | 685.80p | 688.77p | 644.20p | 657.00p | 3560427 |
22/09/2023 | 638.00p | 700.27p | 627.00p | 691.20p | 2884054 |
21/09/2023 | 774.80p | 775.00p | 640.80p | 647.80p | 4796251 |
20/09/2023 | 788.40p | 819.00p | 788.40p | 808.40p | 1679300 |
19/09/2023 | 806.00p | 827.00p | 794.60p | 799.20p | 1425103 |
18/09/2023 | 760.60p | 819.20p | 756.40p | 787.00p | 1727231 |
15/09/2023 | 779.80p | 796.60p | 752.20p | 763.60p | 6745488 |
14/09/2023 | 769.00p | 780.60p | 754.20p | 772.40p | 2104588 |
13/09/2023 | 790.00p | 800.00p | 758.22p | 769.00p | 1692145 |
12/09/2023 | 809.80p | 822.40p | 794.13p | 801.60p | 2542732 |
11/09/2023 | 817.60p | 833.80p | 790.07p | 808.20p | 1286358 |
08/09/2023 | 824.40p | 838.80p | 804.14p | 826.80p | 1318269 |
07/09/2023 | 835.40p | 899.14p | 811.80p | 823.40p | 2087508 |
06/09/2023 | 843.80p | 854.80p | 837.80p | 847.00p | 960848 |
05/09/2023 | 865.20p | 883.80p | 839.80p | 857.80p | 1121303 |
04/09/2023 | 872.20p | 902.40p | 869.20p | 878.80p | 1049111 |
01/09/2023 | 864.00p | 886.60p | 863.60p | 871.60p | 1339099 |
31/08/2023 | 788.60p | 871.60p | 780.70p | 871.60p | 3890318 |
30/08/2023 | 784.00p | 800.00p | 779.20p | 793.40p | 867946 |
29/08/2023 | 744.80p | 791.40p | 744.80p | 782.20p | 1229517 |
25/08/2023 | 735.00p | 752.60p | 735.00p | 741.80p | 742007 |
24/08/2023 | 748.40p | 763.80p | 744.60p | 750.60p | 1067624 |
23/08/2023 | 723.80p | 741.20p | 712.80p | 737.60p | 991964 |
22/08/2023 | 732.20p | 748.40p | 715.60p | 720.20p | 1322112 |
21/08/2023 | 760.00p | 765.40p | 727.40p | 734.40p | 1430641 |
18/08/2023 | 780.00p | 787.86p | 751.60p | 761.00p | 2806862 |
17/08/2023 | 801.60p | 810.20p | 765.62p | 767.40p | 1271573 |
16/08/2023 | 796.00p | 815.00p | 784.80p | 812.40p | 784710 |
15/08/2023 | 791.00p | 817.17p | 780.20p | 799.40p | 4584114 |
14/08/2023 | 826.00p | 829.92p | 793.00p | 796.20p | 1284799 |
11/08/2023 | 835.20p | 861.80p | 828.40p | 832.20p | 1046647 |
10/08/2023 | 843.00p | 866.20p | 837.20p | 852.00p | 892044 |
09/08/2023 | 852.60p | 860.00p | 839.05p | 843.20p | 2249621 |
08/08/2023 | 842.20p | 851.00p | 827.40p | 850.20p | 1228729 |
07/08/2023 | 851.00p | 863.40p | 842.20p | 852.80p | 2306931 |
04/08/2023 | 864.40p | 870.80p | 839.80p | 862.80p | 1836330 |
03/08/2023 | 869.80p | 877.40p | 848.40p | 861.80p | 1615587 |
02/08/2023 | 926.40p | 937.80p | 867.60p | 885.00p | 5410765 |
01/08/2023 | 925.00p | 957.40p | 925.00p | 937.60p | 1963655 |
31/07/2023 | 955.00p | 976.40p | 923.34p | 938.40p | 2175427 |
28/07/2023 | 934.80p | 987.80p | 934.80p | 976.40p | 1546853 |
27/07/2023 | 946.80p | 1,017.00p | 852.20p | 952.60p | 4977219 |
26/07/2023 | 755.80p | 969.72p | 755.80p | 960.40p | 4514056 |
25/07/2023 | 786.80p | 790.00p | 761.40p | 769.40p | 2070527 |
24/07/2023 | 741.00p | 787.60p | 736.40p | 785.00p | 3851054 |
21/07/2023 | 690.80p | 700.20p | 681.40p | 687.00p | 2345344 |
20/07/2023 | 677.00p | 697.20p | 675.60p | 682.80p | 2092977 |
19/07/2023 | 695.60p | 700.00p | 678.80p | 683.80p | 1965950 |
18/07/2023 | 595.00p | 699.00p | 592.60p | 691.60p | 4056457 |
17/07/2023 | 583.80p | 594.40p | 570.34p | 581.00p | 1619430 |
14/07/2023 | 606.80p | 620.00p | 594.40p | 594.40p | 1719080 |
13/07/2023 | 610.80p | 628.20p | 607.00p | 620.00p | 1710859 |
12/07/2023 | 577.00p | 611.60p | 577.00p | 608.40p | 2081296 |
11/07/2023 | 591.40p | 610.00p | 577.60p | 588.00p | 1907774 |
10/07/2023 | 579.40p | 585.40p | 563.00p | 581.60p | 1567771 |
07/07/2023 | 547.20p | 596.00p | 546.12p | 592.00p | 1844009 |
06/07/2023 | 559.60p | 567.19p | 541.80p | 553.20p | 1826415 |
05/07/2023 | 608.00p | 610.72p | 570.80p | 573.40p | 2429733 |
04/07/2023 | 600.00p | 623.20p | 595.70p | 615.20p | 4038543 |
03/07/2023 | 567.00p | 601.80p | 564.60p | 601.80p | 2700414 |
30/06/2023 | 541.20p | 568.00p | 541.20p | 568.00p | 2209604 |
29/06/2023 | 529.40p | 557.60p | 529.40p | 540.20p | 1879408 |
28/06/2023 | 552.20p | 568.00p | 495.00p | 529.80p | 5374378 |
27/06/2023 | 531.80p | 564.40p | 530.00p | 557.80p | 2405240 |
26/06/2023 | 527.20p | 550.80p | 512.80p | 530.60p | 2955041 |
23/06/2023 | 555.60p | 564.60p | 513.16p | 537.60p | 4238111 |
22/06/2023 | 442.00p | 631.80p | 440.70p | 567.80p | 10235501 |
21/06/2023 | 420.90p | 436.30p | 418.40p | 430.00p | 1687969 |
20/06/2023 | 427.00p | 428.90p | 411.40p | 424.00p | 2094187 |
19/06/2023 | 455.30p | 459.33p | 432.05p | 434.90p | 2296803 |
16/06/2023 | 438.00p | 471.60p | 431.10p | 461.90p | 10249195 |
15/06/2023 | 407.40p | 434.20p | 407.00p | 430.00p | 2345716 |
14/06/2023 | 405.00p | 417.61p | 403.00p | 409.10p | 2767087 |
13/06/2023 | 402.80p | 414.10p | 398.60p | 403.00p | 2150325 |
12/06/2023 | 399.00p | 431.40p | 398.57p | 400.60p | 3993437 |
09/06/2023 | 365.30p | 386.60p | 364.60p | 386.60p | 3250312 |
08/06/2023 | 366.30p | 371.50p | 359.60p | 366.50p | 2135653 |
07/06/2023 | 355.80p | 373.40p | 351.30p | 371.30p | 3354528 |
06/06/2023 | 342.00p | 360.00p | 342.00p | 358.40p | 3616634 |
05/06/2023 | 362.20p | 364.30p | 342.40p | 343.40p | 2584580 |
02/06/2023 | 361.90p | 369.30p | 353.60p | 358.20p | 2699236 |
01/06/2023 | 377.40p | 377.40p | 349.90p | 352.40p | 3864935 |
*Close Price adjusted for both dividends and splits