Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 701.50p | 701.50p | 678.50p | 679.00p | 993782 |
11/03/2024 | 708.50p | 708.50p | 687.50p | 701.50p | 395206 |
08/03/2024 | 716.50p | 716.50p | 682.50p | 694.00p | 491161 |
07/03/2024 | 680.00p | 710.00p | 676.70p | 697.50p | 583224 |
06/03/2024 | 674.50p | 690.00p | 669.50p | 682.50p | 541522 |
05/03/2024 | 651.00p | 673.50p | 651.00p | 669.50p | 409567 |
04/03/2024 | 670.50p | 678.00p | 658.00p | 666.50p | 228963 |
01/03/2024 | 668.00p | 679.00p | 665.50p | 671.00p | 427669 |
29/02/2024 | 676.50p | 678.00p | 659.00p | 661.50p | 1538875 |
28/02/2024 | 663.00p | 683.00p | 653.50p | 661.50p | 1217990 |
27/02/2024 | 655.00p | 680.50p | 655.00p | 680.50p | 1314188 |
26/02/2024 | 691.00p | 691.00p | 658.50p | 658.50p | 855058 |
23/02/2024 | 681.50p | 686.00p | 671.50p | 671.50p | 763918 |
22/02/2024 | 660.50p | 680.15p | 660.50p | 680.00p | 711559 |
21/02/2024 | 681.50p | 681.50p | 665.43p | 675.50p | 673873 |
20/02/2024 | 659.50p | 670.00p | 648.50p | 670.00p | 505764 |
19/02/2024 | 664.50p | 675.50p | 659.50p | 662.00p | 279584 |
16/02/2024 | 659.00p | 679.50p | 659.00p | 664.50p | 642594 |
15/02/2024 | 648.00p | 678.00p | 648.00p | 672.50p | 841003 |
14/02/2024 | 647.50p | 669.50p | 647.50p | 661.00p | 1155776 |
13/02/2024 | 655.50p | 672.00p | 655.50p | 662.00p | 301030 |
12/02/2024 | 643.50p | 671.00p | 643.50p | 667.00p | 1218712 |
09/02/2024 | 683.00p | 683.00p | 654.00p | 656.00p | 775014 |
08/02/2024 | 678.00p | 686.50p | 668.50p | 668.50p | 666357 |
07/02/2024 | 682.50p | 699.50p | 678.50p | 686.00p | 982661 |
06/02/2024 | 685.50p | 686.50p | 668.00p | 681.50p | 820919 |
05/02/2024 | 691.00p | 697.00p | 677.00p | 682.50p | 447244 |
02/02/2024 | 719.00p | 719.00p | 693.50p | 693.50p | 488031 |
01/02/2024 | 697.50p | 711.00p | 697.50p | 704.00p | 300856 |
31/01/2024 | 713.00p | 713.00p | 693.81p | 706.00p | 2224960 |
30/01/2024 | 690.50p | 709.00p | 690.50p | 699.50p | 409235 |
29/01/2024 | 689.50p | 710.00p | 689.50p | 708.00p | 472698 |
26/01/2024 | 695.00p | 709.50p | 680.50p | 704.50p | 553770 |
25/01/2024 | 696.50p | 700.50p | 675.50p | 686.50p | 838936 |
24/01/2024 | 725.00p | 725.00p | 703.50p | 709.50p | 312141 |
23/01/2024 | 718.50p | 722.50p | 707.50p | 710.50p | 652624 |
22/01/2024 | 693.00p | 719.50p | 688.50p | 711.00p | 3101818 |
19/01/2024 | 702.00p | 704.00p | 691.00p | 693.00p | 2461542 |
18/01/2024 | 699.50p | 706.54p | 692.00p | 695.50p | 657577 |
17/01/2024 | 713.00p | 714.50p | 683.00p | 701.50p | 803743 |
16/01/2024 | 716.00p | 725.21p | 709.25p | 719.50p | 1897275 |
15/01/2024 | 745.50p | 755.00p | 718.50p | 722.00p | 839227 |
12/01/2024 | 732.00p | 745.00p | 724.50p | 744.50p | 938911 |
11/01/2024 | 738.00p | 745.00p | 723.50p | 728.00p | 2222964 |
10/01/2024 | 734.50p | 775.00p | 730.00p | 752.00p | 1441401 |
09/01/2024 | 758.50p | 758.50p | 736.00p | 749.50p | 285485 |
08/01/2024 | 738.50p | 746.00p | 732.00p | 739.00p | 250476 |
05/01/2024 | 762.50p | 762.50p | 730.50p | 744.50p | 270317 |
04/01/2024 | 740.00p | 749.50p | 739.00p | 747.00p | 345304 |
03/01/2024 | 725.00p | 742.00p | 725.00p | 740.00p | 348233 |
02/01/2024 | 753.00p | 763.50p | 735.00p | 735.00p | 387865 |
29/12/2023 | 771.50p | 771.50p | 751.50p | 751.50p | 225351 |
28/12/2023 | 763.00p | 771.50p | 748.50p | 755.00p | 286542 |
27/12/2023 | 768.00p | 768.00p | 748.00p | 757.00p | 335621 |
22/12/2023 | 742.00p | 752.50p | 734.50p | 748.50p | 158276 |
21/12/2023 | 750.00p | 755.00p | 738.00p | 738.50p | 196172 |
20/12/2023 | 737.00p | 757.50p | 737.00p | 755.50p | 323291 |
19/12/2023 | 730.00p | 745.50p | 730.00p | 742.00p | 743430 |
18/12/2023 | 725.00p | 751.00p | 722.50p | 730.00p | 320653 |
15/12/2023 | 750.50p | 759.00p | 722.00p | 733.50p | 1423392 |
14/12/2023 | 762.00p | 768.11p | 740.00p | 752.50p | 517702 |
13/12/2023 | 750.00p | 750.00p | 730.50p | 741.50p | 544090 |
12/12/2023 | 762.00p | 762.00p | 723.50p | 734.00p | 814750 |
11/12/2023 | 753.50p | 758.00p | 736.00p | 750.50p | 485724 |
08/12/2023 | 735.50p | 750.50p | 735.50p | 738.50p | 1032019 |
07/12/2023 | 746.00p | 759.00p | 740.50p | 745.50p | 810615 |
06/12/2023 | 722.50p | 746.50p | 722.00p | 746.50p | 594012 |
05/12/2023 | 693.50p | 726.00p | 693.50p | 722.50p | 444296 |
04/12/2023 | 718.00p | 728.50p | 704.50p | 713.50p | 695292 |
01/12/2023 | 687.50p | 708.50p | 685.50p | 706.50p | 594846 |
30/11/2023 | 725.00p | 737.50p | 693.50p | 707.00p | 1217872 |
29/11/2023 | 747.00p | 758.00p | 719.00p | 730.50p | 368880 |
28/11/2023 | 750.00p | 756.50p | 746.50p | 746.50p | 390997 |
27/11/2023 | 750.00p | 771.00p | 750.00p | 756.50p | 383232 |
24/11/2023 | 774.50p | 774.50p | 752.00p | 767.00p | 189443 |
23/11/2023 | 760.50p | 760.50p | 748.00p | 758.00p | 143719 |
22/11/2023 | 720.50p | 751.50p | 720.50p | 750.00p | 504459 |
21/11/2023 | 726.00p | 749.00p | 726.00p | 735.50p | 220775 |
20/11/2023 | 744.50p | 759.00p | 733.50p | 744.00p | 354791 |
17/11/2023 | 745.50p | 754.00p | 741.50p | 747.00p | 1905461 |
16/11/2023 | 748.50p | 753.00p | 743.50p | 744.50p | 286648 |
15/11/2023 | 745.00p | 764.00p | 745.00p | 747.50p | 533768 |
14/11/2023 | 719.00p | 748.50p | 715.00p | 748.50p | 457512 |
13/11/2023 | 706.00p | 727.50p | 700.50p | 719.00p | 485973 |
10/11/2023 | 720.00p | 724.50p | 710.50p | 724.00p | 1937861 |
09/11/2023 | 719.50p | 734.50p | 718.50p | 725.00p | 1752797 |
08/11/2023 | 736.50p | 742.88p | 717.00p | 723.50p | 1592786 |
07/11/2023 | 740.50p | 755.00p | 737.00p | 742.00p | 554096 |
06/11/2023 | 767.50p | 767.50p | 737.50p | 741.00p | 460882 |
03/11/2023 | 746.50p | 762.50p | 740.50p | 752.50p | 590320 |
02/11/2023 | 737.50p | 745.00p | 729.50p | 739.50p | 659097 |
01/11/2023 | 728.00p | 734.50p | 712.50p | 726.00p | 648859 |
31/10/2023 | 719.50p | 733.00p | 711.00p | 726.50p | 562950 |
30/10/2023 | 720.50p | 726.50p | 704.50p | 712.00p | 418283 |
27/10/2023 | 699.50p | 715.00p | 693.00p | 707.50p | 543838 |
26/10/2023 | 705.50p | 705.50p | 691.00p | 697.50p | 499586 |
25/10/2023 | 704.00p | 705.50p | 684.50p | 698.50p | 1230340 |
24/10/2023 | 694.50p | 704.50p | 678.00p | 704.00p | 1000648 |
23/10/2023 | 680.50p | 681.00p | 662.00p | 681.00p | 402821 |
20/10/2023 | 675.00p | 681.00p | 665.00p | 678.00p | 1701139 |
19/10/2023 | 680.50p | 690.50p | 671.00p | 680.00p | 639248 |
18/10/2023 | 701.50p | 708.00p | 683.50p | 685.50p | 655687 |
17/10/2023 | 682.00p | 705.00p | 682.00p | 705.00p | 822389 |
16/10/2023 | 679.00p | 691.00p | 656.00p | 682.00p | 978613 |
13/10/2023 | 656.50p | 670.50p | 650.00p | 661.00p | 864324 |
12/10/2023 | 671.00p | 673.00p | 654.50p | 658.00p | 438143 |
11/10/2023 | 656.50p | 666.00p | 650.00p | 652.50p | 664606 |
10/10/2023 | 624.50p | 658.50p | 624.50p | 658.50p | 1171408 |
09/10/2023 | 615.50p | 620.50p | 609.50p | 618.50p | 598794 |
06/10/2023 | 611.50p | 618.00p | 596.50p | 612.50p | 545792 |
05/10/2023 | 600.00p | 613.50p | 596.00p | 610.00p | 582965 |
04/10/2023 | 594.50p | 613.50p | 590.38p | 596.00p | 1023786 |
03/10/2023 | 607.00p | 612.00p | 591.00p | 597.50p | 1514406 |
02/10/2023 | 592.00p | 616.00p | 584.50p | 608.50p | 1672678 |
29/09/2023 | 544.00p | 596.50p | 532.83p | 586.00p | 1727151 |
28/09/2023 | 581.50p | 593.00p | 551.00p | 551.00p | 1010124 |
27/09/2023 | 599.50p | 609.50p | 592.00p | 592.50p | 558020 |
26/09/2023 | 595.00p | 613.50p | 593.50p | 611.50p | 379020 |
25/09/2023 | 605.00p | 620.50p | 600.50p | 605.50p | 1170906 |
22/09/2023 | 620.50p | 629.50p | 614.00p | 620.50p | 788109 |
21/09/2023 | 615.50p | 633.50p | 615.50p | 625.00p | 440086 |
20/09/2023 | 612.50p | 633.00p | 612.00p | 633.00p | 345906 |
19/09/2023 | 621.00p | 624.00p | 613.50p | 614.00p | 771467 |
18/09/2023 | 625.00p | 636.50p | 616.86p | 619.00p | 518562 |
15/09/2023 | 652.00p | 659.00p | 632.00p | 638.00p | 2524252 |
14/09/2023 | 597.50p | 646.50p | 593.50p | 644.50p | 733507 |
13/09/2023 | 600.00p | 605.50p | 587.00p | 599.50p | 773884 |
12/09/2023 | 593.50p | 613.50p | 587.50p | 603.50p | 795672 |
11/09/2023 | 628.00p | 628.00p | 610.00p | 611.00p | 352787 |
08/09/2023 | 624.00p | 624.00p | 608.00p | 611.50p | 366512 |
07/09/2023 | 614.00p | 618.50p | 605.50p | 609.50p | 709462 |
06/09/2023 | 608.00p | 622.00p | 608.00p | 617.00p | 648214 |
05/09/2023 | 630.00p | 635.00p | 614.50p | 614.50p | 428558 |
04/09/2023 | 637.00p | 645.50p | 634.50p | 635.50p | 698301 |
01/09/2023 | 645.00p | 645.50p | 635.00p | 637.00p | 291106 |
31/08/2023 | 659.00p | 659.00p | 644.00p | 645.00p | 790629 |
30/08/2023 | 651.00p | 651.00p | 638.00p | 646.00p | 1490042 |
29/08/2023 | 629.00p | 645.00p | 627.50p | 645.00p | 426885 |
25/08/2023 | 636.00p | 642.00p | 623.00p | 623.00p | 665266 |
24/08/2023 | 642.00p | 653.50p | 635.50p | 641.00p | 578720 |
23/08/2023 | 635.50p | 648.50p | 626.00p | 637.00p | 683028 |
22/08/2023 | 619.50p | 629.50p | 612.50p | 629.50p | 1677614 |
21/08/2023 | 620.00p | 626.57p | 614.50p | 614.50p | 527858 |
18/08/2023 | 625.50p | 627.00p | 616.50p | 627.00p | 671725 |
17/08/2023 | 629.00p | 635.00p | 622.00p | 623.00p | 921161 |
16/08/2023 | 637.00p | 643.50p | 628.50p | 632.50p | 442199 |
15/08/2023 | 643.50p | 650.50p | 622.50p | 632.00p | 380841 |
14/08/2023 | 647.00p | 648.50p | 633.50p | 642.00p | 409139 |
11/08/2023 | 656.50p | 657.50p | 644.00p | 645.50p | 412710 |
10/08/2023 | 643.50p | 656.00p | 643.50p | 655.50p | 384463 |
09/08/2023 | 673.00p | 673.00p | 636.50p | 646.00p | 1081015 |
08/08/2023 | 650.00p | 670.00p | 650.00p | 661.50p | 311629 |
07/08/2023 | 667.50p | 672.00p | 659.89p | 663.00p | 280992 |
04/08/2023 | 660.00p | 669.00p | 650.50p | 668.00p | 252414 |
03/08/2023 | 668.50p | 680.50p | 657.00p | 661.00p | 1053779 |
02/08/2023 | 684.00p | 686.50p | 673.73p | 674.00p | 480594 |
01/08/2023 | 703.00p | 704.50p | 688.00p | 688.00p | 1036603 |
31/07/2023 | 704.00p | 709.50p | 695.99p | 703.00p | 517423 |
28/07/2023 | 715.50p | 717.00p | 700.00p | 700.50p | 460722 |
27/07/2023 | 719.00p | 719.00p | 705.00p | 709.50p | 563206 |
26/07/2023 | 712.00p | 721.00p | 708.00p | 715.00p | 443400 |
25/07/2023 | 714.00p | 722.00p | 712.00p | 719.00p | 806881 |
24/07/2023 | 718.00p | 719.50p | 710.96p | 714.00p | 531368 |
21/07/2023 | 711.00p | 720.00p | 711.00p | 715.50p | 1520880 |
20/07/2023 | 717.50p | 720.00p | 711.00p | 713.00p | 535967 |
19/07/2023 | 721.00p | 751.00p | 718.00p | 745.00p | 842127 |
18/07/2023 | 710.50p | 711.50p | 702.50p | 711.00p | 655335 |
17/07/2023 | 700.50p | 709.23p | 695.00p | 702.00p | 811853 |
14/07/2023 | 715.50p | 715.50p | 699.00p | 700.00p | 716392 |
13/07/2023 | 699.50p | 705.50p | 697.00p | 705.50p | 540213 |
12/07/2023 | 686.00p | 702.00p | 676.00p | 699.50p | 525888 |
11/07/2023 | 695.00p | 695.00p | 677.00p | 681.50p | 412808 |
10/07/2023 | 673.00p | 697.83p | 667.50p | 689.00p | 851358 |
07/07/2023 | 697.50p | 697.50p | 673.50p | 679.00p | 679153 |
06/07/2023 | 688.50p | 700.00p | 683.00p | 690.50p | 965808 |
05/07/2023 | 702.00p | 706.50p | 680.50p | 689.00p | 916085 |
04/07/2023 | 700.00p | 713.00p | 699.50p | 700.00p | 3179893 |
03/07/2023 | 711.50p | 715.00p | 695.50p | 713.00p | 514990 |
30/06/2023 | 712.00p | 715.50p | 702.04p | 711.00p | 1419102 |
29/06/2023 | 738.50p | 739.00p | 700.50p | 717.00p | 1800087 |
28/06/2023 | 720.00p | 747.50p | 720.00p | 740.50p | 1356272 |
27/06/2023 | 746.50p | 746.50p | 720.50p | 737.00p | 291125 |
26/06/2023 | 736.00p | 738.00p | 723.00p | 726.00p | 608232 |
23/06/2023 | 741.00p | 751.00p | 732.50p | 732.50p | 818702 |
22/06/2023 | 757.50p | 757.50p | 742.00p | 743.50p | 540322 |
21/06/2023 | 751.50p | 758.50p | 740.50p | 753.00p | 993241 |
20/06/2023 | 761.00p | 763.00p | 748.50p | 753.50p | 641754 |
19/06/2023 | 770.00p | 774.00p | 759.34p | 763.00p | 246571 |
16/06/2023 | 760.50p | 770.50p | 756.00p | 767.00p | 2231203 |
15/06/2023 | 766.50p | 770.50p | 756.50p | 756.50p | 582193 |
14/06/2023 | 763.50p | 774.50p | 757.50p | 767.00p | 2275648 |
13/06/2023 | 787.50p | 795.00p | 764.00p | 764.00p | 2481029 |
12/06/2023 | 798.00p | 802.00p | 786.50p | 787.00p | 361649 |
09/06/2023 | 791.00p | 798.50p | 781.00p | 794.00p | 2087871 |
08/06/2023 | 780.00p | 794.50p | 777.00p | 786.50p | 972247 |
07/06/2023 | 780.00p | 794.50p | 780.00p | 781.00p | 688640 |
06/06/2023 | 780.00p | 790.00p | 767.50p | 790.00p | 671005 |
05/06/2023 | 756.00p | 778.00p | 756.00p | 767.50p | 516213 |
02/06/2023 | 778.50p | 792.00p | 755.00p | 768.50p | 2127012 |
01/06/2023 | 766.00p | 792.50p | 755.50p | 783.00p | 1634844 |
*Close Price adjusted for both dividends and splits