Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 512.40p | 516.60p | 509.60p | 515.00p | 1595866 |
11/03/2024 | 508.60p | 511.78p | 504.80p | 509.20p | 2079045 |
08/03/2024 | 508.40p | 512.40p | 507.20p | 510.00p | 1398678 |
07/03/2024 | 499.20p | 509.80p | 498.20p | 507.80p | 1342477 |
06/03/2024 | 495.40p | 503.80p | 491.40p | 499.80p | 1998557 |
05/03/2024 | 497.20p | 499.70p | 492.20p | 495.90p | 2296812 |
04/03/2024 | 501.40p | 502.20p | 494.80p | 500.60p | 1354479 |
01/03/2024 | 502.20p | 505.40p | 498.70p | 502.00p | 1926698 |
29/02/2024 | 492.90p | 499.20p | 492.40p | 497.30p | 2274303 |
28/02/2024 | 499.40p | 501.00p | 490.20p | 491.60p | 1425959 |
27/02/2024 | 500.20p | 503.00p | 495.30p | 496.80p | 1974251 |
26/02/2024 | 504.20p | 506.60p | 500.20p | 500.80p | 968481 |
23/02/2024 | 503.40p | 507.80p | 497.50p | 504.00p | 5768353 |
22/02/2024 | 501.80p | 506.40p | 500.80p | 503.00p | 1158076 |
21/02/2024 | 500.80p | 505.00p | 499.90p | 500.20p | 2500199 |
20/02/2024 | 501.60p | 505.60p | 500.40p | 501.80p | 1213669 |
19/02/2024 | 504.00p | 505.60p | 502.60p | 502.60p | 799414 |
16/02/2024 | 504.40p | 507.00p | 501.40p | 505.00p | 1282775 |
15/02/2024 | 499.00p | 502.80p | 496.80p | 501.20p | 2362232 |
14/02/2024 | 489.50p | 496.05p | 488.70p | 495.40p | 1316041 |
13/02/2024 | 496.20p | 499.60p | 486.60p | 488.80p | 1835931 |
12/02/2024 | 490.00p | 496.70p | 489.50p | 496.70p | 3713069 |
09/02/2024 | 493.50p | 495.90p | 486.65p | 489.20p | 1722159 |
08/02/2024 | 498.40p | 500.80p | 493.40p | 493.40p | 2124972 |
07/02/2024 | 503.80p | 505.60p | 496.50p | 497.10p | 1259903 |
06/02/2024 | 501.00p | 504.40p | 496.15p | 502.00p | 1607736 |
05/02/2024 | 503.60p | 508.00p | 495.89p | 497.20p | 2121674 |
02/02/2024 | 504.80p | 510.40p | 501.89p | 503.40p | 1357781 |
01/02/2024 | 510.00p | 515.60p | 500.80p | 502.00p | 4320734 |
31/01/2024 | 513.60p | 514.60p | 505.40p | 505.40p | 2681484 |
30/01/2024 | 509.80p | 516.20p | 508.60p | 511.40p | 3098005 |
29/01/2024 | 521.80p | 524.00p | 509.20p | 509.80p | 3036039 |
26/01/2024 | 508.00p | 521.80p | 508.00p | 521.80p | 6217203 |
25/01/2024 | 508.00p | 511.60p | 506.20p | 509.40p | 2893307 |
24/01/2024 | 517.00p | 518.40p | 509.20p | 510.20p | 2642668 |
23/01/2024 | 520.00p | 521.00p | 513.00p | 513.00p | 1163190 |
22/01/2024 | 511.00p | 518.24p | 511.00p | 516.40p | 4351998 |
19/01/2024 | 511.40p | 515.40p | 506.20p | 508.80p | 2117264 |
18/01/2024 | 499.70p | 508.20p | 498.60p | 506.40p | 2842001 |
17/01/2024 | 499.80p | 501.19p | 485.00p | 499.70p | 2018464 |
16/01/2024 | 510.00p | 511.55p | 506.96p | 507.20p | 2051657 |
15/01/2024 | 512.20p | 519.60p | 507.80p | 513.20p | 801335 |
12/01/2024 | 514.00p | 518.40p | 508.80p | 511.20p | 1551274 |
11/01/2024 | 520.80p | 526.20p | 511.20p | 511.20p | 2470764 |
10/01/2024 | 521.00p | 523.00p | 516.80p | 517.40p | 1164959 |
09/01/2024 | 528.20p | 528.60p | 521.00p | 523.80p | 783608 |
08/01/2024 | 519.00p | 525.80p | 515.20p | 525.80p | 979155 |
05/01/2024 | 521.00p | 522.80p | 513.80p | 518.60p | 1110483 |
04/01/2024 | 520.00p | 525.80p | 520.00p | 524.00p | 1156517 |
03/01/2024 | 530.00p | 532.80p | 520.00p | 521.40p | 1381571 |
02/01/2024 | 535.20p | 538.40p | 529.80p | 530.80p | 1497087 |
29/12/2023 | 532.60p | 536.20p | 531.60p | 535.20p | 568348 |
28/12/2023 | 536.00p | 538.00p | 531.20p | 533.00p | 1267562 |
27/12/2023 | 522.60p | 534.60p | 521.80p | 534.60p | 2274162 |
22/12/2023 | 524.80p | 526.20p | 510.00p | 522.40p | 893843 |
21/12/2023 | 524.60p | 528.00p | 520.80p | 525.00p | 1158499 |
20/12/2023 | 532.00p | 534.80p | 520.20p | 529.20p | 3147707 |
19/12/2023 | 520.20p | 526.20p | 519.40p | 523.40p | 6377356 |
18/12/2023 | 517.00p | 523.60p | 514.20p | 520.80p | 5186569 |
15/12/2023 | 520.40p | 526.00p | 516.60p | 519.00p | 5223778 |
14/12/2023 | 501.60p | 519.80p | 493.20p | 519.80p | 4326784 |
13/12/2023 | 496.80p | 499.00p | 492.40p | 496.20p | 2018722 |
12/12/2023 | 497.90p | 501.20p | 493.70p | 495.40p | 1714126 |
11/12/2023 | 497.80p | 500.20p | 492.10p | 496.70p | 1688786 |
08/12/2023 | 490.00p | 501.20p | 486.60p | 497.60p | 3288821 |
07/12/2023 | 479.10p | 489.60p | 475.70p | 489.60p | 1989737 |
06/12/2023 | 478.80p | 483.30p | 477.50p | 481.30p | 2009074 |
05/12/2023 | 470.50p | 476.80p | 467.60p | 475.60p | 1354204 |
04/12/2023 | 469.80p | 477.00p | 464.80p | 473.90p | 2242684 |
01/12/2023 | 466.90p | 472.30p | 464.40p | 469.80p | 1714913 |
30/11/2023 | 465.70p | 468.00p | 459.50p | 465.20p | 4298048 |
29/11/2023 | 463.20p | 465.90p | 461.70p | 463.70p | 1666258 |
28/11/2023 | 472.60p | 472.70p | 464.60p | 464.60p | 2013998 |
27/11/2023 | 477.50p | 479.30p | 472.30p | 473.40p | 1124236 |
24/11/2023 | 474.90p | 479.10p | 473.00p | 477.00p | 1432457 |
23/11/2023 | 478.00p | 480.60p | 474.40p | 474.90p | 1939165 |
22/11/2023 | 481.00p | 485.10p | 476.90p | 478.30p | 1442839 |
21/11/2023 | 486.30p | 487.70p | 479.10p | 480.80p | 1244456 |
20/11/2023 | 492.10p | 495.10p | 486.20p | 488.10p | 1104326 |
17/11/2023 | 483.30p | 494.00p | 480.20p | 490.50p | 4363107 |
16/11/2023 | 492.50p | 496.90p | 482.50p | 482.50p | 1641273 |
15/11/2023 | 491.50p | 500.80p | 490.80p | 493.70p | 7579277 |
14/11/2023 | 491.00p | 494.30p | 483.30p | 489.20p | 2981002 |
13/11/2023 | 478.70p | 507.20p | 461.20p | 490.50p | 3562113 |
10/11/2023 | 471.50p | 471.50p | 461.06p | 464.20p | 6219525 |
09/11/2023 | 460.20p | 468.00p | 458.80p | 466.80p | 1089642 |
08/11/2023 | 458.60p | 465.94p | 455.70p | 462.50p | 1779021 |
07/11/2023 | 468.60p | 473.40p | 463.70p | 463.70p | 1552691 |
06/11/2023 | 472.20p | 477.00p | 469.50p | 470.10p | 1879996 |
03/11/2023 | 469.30p | 475.10p | 466.80p | 472.60p | 1443852 |
02/11/2023 | 461.30p | 470.30p | 454.20p | 467.70p | 1925354 |
01/11/2023 | 458.20p | 460.30p | 450.20p | 457.10p | 1525785 |
31/10/2023 | 450.60p | 455.40p | 444.80p | 453.80p | 2025245 |
30/10/2023 | 449.20p | 454.10p | 447.40p | 448.90p | 2001123 |
27/10/2023 | 448.30p | 453.60p | 445.79p | 445.80p | 1337068 |
26/10/2023 | 444.10p | 448.70p | 440.70p | 446.30p | 1437385 |
25/10/2023 | 440.00p | 446.30p | 436.40p | 444.80p | 1929532 |
24/10/2023 | 446.30p | 449.00p | 440.40p | 441.60p | 2183027 |
23/10/2023 | 445.00p | 446.50p | 438.90p | 445.60p | 1908077 |
20/10/2023 | 451.80p | 456.69p | 445.60p | 445.60p | 1734195 |
19/10/2023 | 461.00p | 462.00p | 454.70p | 455.10p | 2370082 |
18/10/2023 | 471.20p | 472.80p | 459.85p | 461.20p | 1460770 |
17/10/2023 | 469.60p | 475.70p | 464.20p | 465.10p | 2426094 |
16/10/2023 | 465.90p | 469.30p | 461.30p | 468.10p | 1484624 |
13/10/2023 | 469.80p | 491.18p | 450.00p | 464.30p | 2892552 |
12/10/2023 | 476.10p | 498.44p | 469.90p | 471.40p | 1775442 |
11/10/2023 | 470.60p | 501.00p | 470.00p | 471.30p | 3657767 |
10/10/2023 | 469.10p | 475.24p | 459.90p | 472.40p | 3607195 |
09/10/2023 | 467.10p | 471.18p | 461.10p | 463.50p | 1717100 |
06/10/2023 | 456.70p | 470.90p | 456.40p | 467.10p | 5371642 |
05/10/2023 | 453.90p | 462.10p | 451.00p | 458.20p | 3031835 |
04/10/2023 | 457.30p | 463.30p | 449.30p | 454.20p | 4579334 |
03/10/2023 | 467.50p | 474.50p | 462.70p | 462.70p | 2711612 |
02/10/2023 | 484.00p | 487.60p | 470.50p | 470.50p | 2346465 |
29/09/2023 | 474.10p | 484.50p | 472.10p | 482.20p | 4021384 |
28/09/2023 | 488.00p | 488.00p | 472.20p | 472.40p | 7907608 |
27/09/2023 | 512.20p | 515.07p | 505.13p | 507.80p | 3746787 |
26/09/2023 | 508.00p | 518.20p | 506.60p | 514.00p | 2632672 |
25/09/2023 | 520.80p | 523.40p | 508.80p | 511.00p | 3411647 |
22/09/2023 | 516.80p | 530.89p | 500.00p | 527.40p | 5605803 |
21/09/2023 | 534.40p | 543.57p | 534.20p | 536.00p | 3096408 |
20/09/2023 | 537.00p | 541.40p | 536.00p | 538.60p | 2044095 |
19/09/2023 | 526.60p | 540.60p | 526.60p | 534.60p | 2790981 |
18/09/2023 | 542.00p | 555.00p | 524.40p | 526.40p | 5256522 |
15/09/2023 | 542.00p | 546.64p | 535.00p | 538.00p | 4614795 |
14/09/2023 | 521.80p | 540.26p | 520.20p | 537.80p | 2167038 |
13/09/2023 | 521.20p | 529.60p | 519.00p | 521.40p | 1793153 |
12/09/2023 | 515.40p | 522.80p | 515.40p | 520.40p | 2168249 |
11/09/2023 | 515.60p | 520.20p | 514.40p | 515.60p | 1636282 |
08/09/2023 | 508.40p | 512.60p | 504.20p | 512.20p | 1430767 |
07/09/2023 | 508.00p | 513.00p | 506.60p | 507.00p | 1729738 |
06/09/2023 | 511.00p | 514.20p | 506.40p | 510.60p | 1413793 |
05/09/2023 | 512.20p | 517.60p | 509.60p | 513.40p | 1418316 |
04/09/2023 | 525.20p | 526.60p | 514.60p | 515.80p | 1093282 |
01/09/2023 | 520.40p | 525.26p | 520.39p | 520.40p | 1412566 |
31/08/2023 | 518.00p | 521.00p | 514.80p | 521.00p | 4335093 |
30/08/2023 | 519.60p | 521.60p | 514.00p | 514.00p | 1065226 |
29/08/2023 | 511.80p | 520.20p | 511.00p | 517.60p | 2929359 |
25/08/2023 | 507.80p | 511.60p | 504.20p | 505.20p | 926830 |
24/08/2023 | 513.40p | 516.40p | 507.20p | 509.00p | 1070354 |
23/08/2023 | 506.60p | 512.63p | 506.20p | 508.20p | 1985923 |
22/08/2023 | 504.20p | 516.58p | 504.00p | 504.80p | 931833 |
21/08/2023 | 505.00p | 511.00p | 504.96p | 507.20p | 1343014 |
18/08/2023 | 509.00p | 514.26p | 505.80p | 508.20p | 2238004 |
17/08/2023 | 517.40p | 520.40p | 507.60p | 508.20p | 3254795 |
16/08/2023 | 522.60p | 524.69p | 517.00p | 518.20p | 1241601 |
15/08/2023 | 539.40p | 541.80p | 519.60p | 520.60p | 2525327 |
14/08/2023 | 538.40p | 540.20p | 536.80p | 539.80p | 2005397 |
11/08/2023 | 542.00p | 545.20p | 537.40p | 537.60p | 1060708 |
10/08/2023 | 545.60p | 550.46p | 543.70p | 544.80p | 1139118 |
09/08/2023 | 546.80p | 547.00p | 532.20p | 543.40p | 2345082 |
08/08/2023 | 534.20p | 542.40p | 533.60p | 537.00p | 1005358 |
07/08/2023 | 537.80p | 542.60p | 535.20p | 539.80p | 934571 |
04/08/2023 | 538.00p | 542.00p | 532.60p | 541.00p | 2138703 |
03/08/2023 | 531.20p | 539.40p | 529.60p | 534.80p | 1415143 |
02/08/2023 | 539.60p | 541.00p | 530.60p | 533.00p | 1953691 |
01/08/2023 | 556.80p | 557.65p | 542.40p | 544.60p | 963070 |
31/07/2023 | 550.40p | 554.00p | 547.00p | 550.20p | 1353414 |
28/07/2023 | 560.00p | 561.00p | 551.20p | 551.20p | 1645768 |
27/07/2023 | 563.60p | 564.80p | 556.60p | 560.80p | 2391881 |
26/07/2023 | 560.80p | 561.20p | 554.60p | 560.40p | 826759 |
25/07/2023 | 558.00p | 560.40p | 553.00p | 560.40p | 998855 |
24/07/2023 | 552.20p | 558.60p | 548.80p | 556.20p | 3099249 |
21/07/2023 | 560.00p | 560.00p | 550.80p | 553.40p | 1086865 |
20/07/2023 | 553.40p | 562.50p | 550.80p | 556.60p | 1567569 |
19/07/2023 | 554.00p | 558.80p | 548.28p | 552.00p | 3698383 |
18/07/2023 | 541.60p | 543.40p | 536.80p | 543.40p | 1369160 |
17/07/2023 | 539.00p | 542.80p | 537.50p | 538.80p | 1119128 |
14/07/2023 | 546.60p | 547.42p | 539.00p | 539.00p | 1844058 |
13/07/2023 | 544.20p | 549.80p | 540.80p | 542.00p | 1547751 |
12/07/2023 | 538.40p | 547.20p | 535.80p | 543.60p | 1176192 |
11/07/2023 | 524.20p | 535.80p | 523.00p | 535.80p | 1763676 |
10/07/2023 | 526.80p | 530.60p | 523.80p | 530.60p | 1183717 |
07/07/2023 | 523.00p | 526.40p | 520.80p | 526.40p | 1537804 |
06/07/2023 | 529.00p | 529.00p | 518.90p | 522.80p | 2811115 |
05/07/2023 | 536.00p | 538.10p | 526.40p | 530.60p | 1851909 |
04/07/2023 | 539.20p | 540.06p | 535.40p | 539.60p | 2338229 |
03/07/2023 | 534.60p | 538.80p | 533.60p | 536.40p | 1568993 |
30/06/2023 | 531.00p | 535.60p | 528.60p | 531.80p | 1054217 |
29/06/2023 | 538.20p | 538.20p | 526.70p | 528.00p | 1766388 |
28/06/2023 | 536.60p | 538.00p | 533.20p | 537.40p | 834235 |
27/06/2023 | 536.20p | 539.40p | 530.60p | 533.40p | 1546303 |
26/06/2023 | 530.20p | 533.20p | 525.20p | 532.60p | 2313863 |
23/06/2023 | 530.80p | 535.76p | 526.60p | 530.20p | 1128489 |
22/06/2023 | 533.60p | 538.60p | 531.40p | 532.60p | 1324408 |
21/06/2023 | 543.80p | 545.20p | 537.40p | 537.80p | 1212804 |
20/06/2023 | 545.80p | 546.80p | 542.20p | 543.20p | 1020218 |
19/06/2023 | 544.00p | 551.60p | 543.00p | 547.00p | 822547 |
16/06/2023 | 545.80p | 554.00p | 545.60p | 548.00p | 3862146 |
15/06/2023 | 551.00p | 553.00p | 543.40p | 545.60p | 1452388 |
14/06/2023 | 552.40p | 556.10p | 551.15p | 553.20p | 1152948 |
13/06/2023 | 557.60p | 557.60p | 549.00p | 552.40p | 1110171 |
12/06/2023 | 560.20p | 562.60p | 551.40p | 553.60p | 1165822 |
09/06/2023 | 558.20p | 563.40p | 556.90p | 558.80p | 1306574 |
08/06/2023 | 564.40p | 567.80p | 559.00p | 561.80p | 800330 |
07/06/2023 | 565.80p | 567.80p | 562.60p | 563.60p | 1100666 |
06/06/2023 | 560.20p | 568.40p | 560.20p | 565.80p | 1676680 |
05/06/2023 | 570.60p | 573.20p | 560.00p | 561.40p | 1573655 |
02/06/2023 | 558.80p | 569.00p | 554.80p | 567.00p | 1525979 |
01/06/2023 | 551.00p | 556.40p | 549.80p | 555.00p | 1007093 |
*Close Price adjusted for both dividends and splits