Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 802.60p | 823.20p | 800.80p | 812.40p | 4686103 |
11/03/2024 | 769.20p | 790.00p | 767.59p | 788.20p | 3548409 |
08/03/2024 | 780.00p | 791.60p | 776.60p | 779.00p | 2649490 |
07/03/2024 | 753.80p | 784.60p | 753.80p | 781.20p | 6630711 |
06/03/2024 | 756.40p | 775.00p | 753.90p | 759.20p | 6210291 |
05/03/2024 | 764.00p | 766.80p | 753.40p | 757.20p | 5201661 |
04/03/2024 | 779.20p | 779.20p | 763.40p | 772.80p | 4024115 |
01/03/2024 | 787.20p | 790.20p | 772.20p | 782.40p | 7616797 |
29/02/2024 | 791.80p | 793.20p | 777.60p | 777.60p | 11595514 |
28/02/2024 | 805.80p | 810.00p | 782.80p | 790.80p | 6401379 |
27/02/2024 | 815.00p | 819.60p | 805.82p | 808.00p | 7280596 |
26/02/2024 | 814.00p | 820.80p | 813.40p | 814.60p | 28177636 |
23/02/2024 | 824.80p | 826.80p | 809.40p | 819.60p | 7862876 |
22/02/2024 | 827.00p | 835.30p | 818.40p | 822.60p | 6921385 |
21/02/2024 | 816.00p | 834.40p | 816.00p | 821.80p | 5210019 |
20/02/2024 | 816.80p | 821.80p | 810.80p | 815.00p | 2243727 |
19/02/2024 | 827.20p | 829.60p | 818.20p | 821.20p | 4897946 |
16/02/2024 | 825.20p | 844.10p | 815.80p | 834.40p | 4727478 |
15/02/2024 | 798.00p | 811.20p | 797.40p | 807.60p | 3176095 |
14/02/2024 | 791.80p | 797.00p | 785.80p | 790.40p | 3197061 |
13/02/2024 | 810.20p | 811.60p | 787.50p | 790.80p | 3729140 |
12/02/2024 | 799.00p | 814.00p | 794.31p | 812.40p | 6900154 |
09/02/2024 | 813.80p | 818.20p | 798.00p | 798.00p | 3137860 |
08/02/2024 | 834.40p | 838.40p | 818.20p | 818.20p | 3778977 |
07/02/2024 | 847.40p | 852.20p | 828.60p | 830.20p | 4553111 |
06/02/2024 | 828.40p | 849.20p | 828.40p | 849.20p | 7296354 |
05/02/2024 | 807.60p | 823.60p | 807.60p | 817.80p | 3144866 |
02/02/2024 | 812.00p | 821.80p | 810.00p | 814.20p | 6273572 |
01/02/2024 | 806.00p | 825.60p | 803.00p | 806.20p | 13765152 |
31/01/2024 | 833.00p | 834.80p | 818.40p | 818.40p | 5825922 |
30/01/2024 | 834.60p | 841.60p | 824.80p | 833.60p | 5149206 |
29/01/2024 | 854.00p | 855.30p | 831.40p | 831.40p | 3422766 |
26/01/2024 | 840.00p | 859.60p | 839.40p | 858.20p | 6518579 |
25/01/2024 | 831.20p | 837.60p | 827.40p | 834.20p | 4752832 |
24/01/2024 | 821.80p | 839.60p | 821.00p | 833.60p | 10933137 |
23/01/2024 | 809.60p | 818.40p | 806.80p | 816.00p | 14693880 |
22/01/2024 | 794.00p | 805.80p | 787.60p | 796.40p | 4389553 |
19/01/2024 | 794.60p | 798.20p | 784.00p | 788.00p | 7610567 |
18/01/2024 | 771.00p | 790.00p | 770.00p | 787.00p | 8798459 |
17/01/2024 | 773.60p | 786.40p | 767.80p | 773.40p | 5161996 |
16/01/2024 | 808.80p | 821.00p | 799.80p | 805.20p | 6110077 |
15/01/2024 | 822.40p | 828.20p | 807.70p | 815.80p | 4127691 |
12/01/2024 | 830.80p | 839.20p | 822.60p | 823.20p | 3322825 |
11/01/2024 | 846.00p | 852.60p | 824.00p | 824.00p | 8957926 |
10/01/2024 | 841.40p | 847.60p | 837.40p | 838.80p | 3090927 |
09/01/2024 | 843.40p | 852.00p | 834.40p | 845.80p | 4572085 |
08/01/2024 | 814.00p | 845.29p | 813.60p | 841.60p | 6529189 |
05/01/2024 | 826.80p | 835.20p | 818.70p | 820.80p | 5793299 |
04/01/2024 | 832.00p | 841.20p | 828.80p | 835.60p | 6647588 |
03/01/2024 | 853.40p | 858.20p | 827.76p | 831.00p | 5847571 |
02/01/2024 | 886.00p | 886.40p | 853.40p | 856.20p | 3534512 |
29/12/2023 | 875.40p | 887.40p | 875.20p | 887.20p | 1436815 |
28/12/2023 | 879.20p | 886.20p | 874.40p | 878.20p | 3272445 |
27/12/2023 | 864.20p | 878.90p | 856.80p | 872.40p | 3832127 |
22/12/2023 | 862.60p | 867.40p | 852.60p | 862.00p | 2478238 |
21/12/2023 | 862.60p | 875.80p | 858.00p | 873.80p | 2168490 |
20/12/2023 | 881.20p | 884.00p | 858.40p | 870.40p | 14643772 |
19/12/2023 | 860.20p | 869.40p | 856.80p | 863.60p | 9893753 |
18/12/2023 | 866.20p | 881.40p | 861.40p | 864.00p | 3217656 |
15/12/2023 | 890.20p | 897.20p | 872.60p | 876.00p | 12094777 |
14/12/2023 | 884.60p | 907.20p | 883.20p | 883.20p | 15162055 |
13/12/2023 | 879.40p | 885.20p | 864.00p | 864.60p | 5884419 |
12/12/2023 | 899.80p | 900.60p | 879.20p | 881.20p | 3741857 |
11/12/2023 | 886.00p | 897.60p | 879.20p | 896.60p | 3828232 |
08/12/2023 | 880.00p | 892.60p | 874.50p | 889.60p | 2691080 |
07/12/2023 | 873.00p | 889.20p | 865.80p | 874.00p | 2762228 |
06/12/2023 | 864.80p | 892.00p | 861.60p | 884.00p | 5977526 |
05/12/2023 | 848.40p | 854.00p | 842.83p | 853.40p | 3188591 |
04/12/2023 | 865.40p | 874.00p | 855.80p | 864.20p | 3349826 |
01/12/2023 | 857.80p | 874.40p | 856.40p | 868.80p | 4339964 |
30/11/2023 | 856.00p | 868.20p | 836.80p | 863.00p | 11537841 |
29/11/2023 | 872.20p | 880.20p | 854.20p | 854.20p | 4848366 |
28/11/2023 | 902.00p | 915.40p | 885.40p | 885.40p | 4141303 |
27/11/2023 | 915.80p | 929.00p | 908.64p | 908.80p | 1584303 |
24/11/2023 | 911.80p | 925.00p | 910.80p | 921.60p | 15089457 |
23/11/2023 | 917.40p | 921.60p | 906.00p | 918.00p | 6198261 |
22/11/2023 | 916.00p | 923.60p | 910.60p | 915.00p | 9891249 |
21/11/2023 | 932.00p | 937.60p | 916.80p | 919.40p | 3087150 |
20/11/2023 | 943.20p | 951.40p | 932.10p | 940.00p | 5790176 |
17/11/2023 | 921.20p | 954.80p | 912.00p | 945.00p | 5466736 |
16/11/2023 | 927.20p | 946.80p | 916.60p | 917.60p | 9101572 |
15/11/2023 | 931.00p | 951.40p | 919.40p | 939.00p | 7709009 |
14/11/2023 | 898.80p | 926.80p | 890.60p | 923.60p | 5419705 |
13/11/2023 | 884.60p | 898.40p | 883.00p | 898.40p | 2383071 |
10/11/2023 | 890.00p | 893.00p | 874.80p | 882.40p | 3003735 |
09/11/2023 | 881.60p | 904.80p | 879.20p | 902.20p | 3992704 |
08/11/2023 | 891.60p | 909.40p | 880.40p | 891.40p | 15302438 |
07/11/2023 | 888.00p | 907.38p | 882.80p | 902.00p | 3549268 |
06/11/2023 | 884.20p | 914.80p | 876.60p | 899.60p | 27181374 |
03/11/2023 | 890.00p | 905.80p | 882.00p | 899.40p | 4221507 |
02/11/2023 | 865.40p | 880.60p | 865.40p | 871.60p | 7307523 |
01/11/2023 | 858.40p | 870.40p | 850.32p | 858.00p | 5880383 |
31/10/2023 | 861.00p | 876.60p | 857.20p | 857.80p | 6079225 |
30/10/2023 | 848.60p | 866.40p | 847.00p | 861.80p | 7005622 |
27/10/2023 | 835.00p | 860.00p | 824.40p | 843.20p | 3983849 |
26/10/2023 | 821.60p | 833.40p | 815.20p | 829.60p | 3159000 |
25/10/2023 | 829.40p | 835.80p | 815.80p | 832.60p | 3757514 |
24/10/2023 | 829.00p | 834.60p | 815.00p | 834.60p | 5674220 |
23/10/2023 | 831.80p | 837.40p | 814.00p | 830.60p | 3446000 |
20/10/2023 | 851.80p | 856.20p | 830.20p | 830.20p | 7661451 |
19/10/2023 | 868.00p | 876.40p | 857.80p | 859.60p | 11446041 |
18/10/2023 | 889.00p | 896.20p | 873.80p | 876.80p | 6232825 |
17/10/2023 | 897.40p | 904.80p | 878.40p | 888.20p | 3634593 |
16/10/2023 | 886.60p | 902.80p | 879.40p | 898.60p | 2766602 |
13/10/2023 | 903.80p | 909.00p | 879.80p | 884.00p | 4065964 |
12/10/2023 | 915.60p | 918.40p | 902.80p | 909.20p | 14963625 |
11/10/2023 | 887.80p | 916.40p | 887.80p | 907.80p | 7950367 |
10/10/2023 | 878.80p | 909.60p | 878.80p | 895.20p | 19894644 |
09/10/2023 | 866.20p | 870.20p | 855.80p | 868.20p | 5334892 |
06/10/2023 | 862.20p | 882.40p | 860.40p | 867.60p | 3486430 |
05/10/2023 | 860.80p | 868.40p | 851.20p | 855.20p | 2972517 |
04/10/2023 | 852.00p | 871.40p | 850.60p | 856.80p | 3142157 |
03/10/2023 | 849.60p | 873.60p | 849.22p | 859.40p | 5891137 |
02/10/2023 | 889.80p | 894.20p | 855.40p | 860.20p | 9227069 |
29/09/2023 | 893.40p | 900.60p | 888.60p | 888.80p | 6203873 |
28/09/2023 | 884.00p | 886.60p | 872.20p | 882.00p | 6134258 |
27/09/2023 | 886.20p | 895.80p | 882.40p | 890.00p | 3651560 |
26/09/2023 | 874.60p | 892.00p | 871.60p | 886.00p | 3764457 |
25/09/2023 | 888.00p | 907.40p | 870.40p | 876.80p | 4638851 |
22/09/2023 | 906.80p | 908.60p | 897.53p | 901.20p | 5166721 |
21/09/2023 | 900.40p | 920.40p | 900.40p | 909.60p | 5097320 |
20/09/2023 | 923.20p | 934.00p | 920.32p | 923.80p | 3325123 |
19/09/2023 | 912.00p | 924.80p | 909.54p | 918.00p | 5334885 |
18/09/2023 | 932.00p | 941.20p | 909.00p | 914.20p | 3525395 |
15/09/2023 | 943.80p | 948.07p | 928.20p | 941.60p | 12072216 |
14/09/2023 | 904.00p | 932.60p | 897.80p | 929.20p | 4103950 |
13/09/2023 | 888.80p | 906.80p | 882.20p | 906.80p | 17185410 |
12/09/2023 | 893.20p | 904.60p | 889.00p | 891.00p | 5369353 |
11/09/2023 | 914.80p | 916.60p | 891.20p | 892.80p | 3072571 |
08/09/2023 | 906.40p | 910.00p | 893.00p | 896.60p | 11363471 |
07/09/2023 | 915.40p | 921.40p | 900.60p | 903.40p | 17858162 |
06/09/2023 | 950.00p | 950.60p | 925.89p | 933.20p | 3380745 |
05/09/2023 | 957.00p | 965.40p | 953.60p | 954.80p | 2788795 |
04/09/2023 | 985.00p | 988.88p | 965.80p | 969.60p | 1963012 |
01/09/2023 | 970.20p | 978.40p | 963.60p | 969.80p | 6667948 |
31/08/2023 | 997.40p | 1,001.00p | 966.20p | 966.20p | 7377191 |
30/08/2023 | 1,001.00p | 1,030.96p | 992.40p | 999.80p | 9916159 |
29/08/2023 | 979.80p | 995.40p | 973.00p | 984.80p | 37228432 |
25/08/2023 | 961.00p | 961.00p | 942.00p | 946.80p | 5201138 |
24/08/2023 | 971.80p | 978.00p | 956.20p | 960.60p | 1795834 |
23/08/2023 | 950.00p | 964.00p | 946.20p | 963.60p | 2970207 |
22/08/2023 | 940.60p | 947.00p | 935.40p | 942.20p | 8305071 |
21/08/2023 | 942.00p | 942.00p | 932.80p | 934.80p | 2638422 |
18/08/2023 | 966.40p | 973.00p | 940.80p | 947.00p | 4492518 |
17/08/2023 | 972.00p | 995.40p | 972.00p | 978.20p | 2643816 |
16/08/2023 | 973.20p | 994.20p | 972.00p | 980.20p | 6445491 |
15/08/2023 | 1,003.00p | 1,004.50p | 972.27p | 980.00p | 4052909 |
14/08/2023 | 1,001.00p | 1,005.00p | 985.60p | 1,001.50p | 15731410 |
11/08/2023 | 1,028.00p | 1,038.50p | 1,003.50p | 1,008.50p | 3742688 |
10/08/2023 | 1,022.50p | 1,047.50p | 1,022.00p | 1,038.50p | 5674011 |
09/08/2023 | 1,028.50p | 1,035.00p | 1,015.50p | 1,015.50p | 5566348 |
08/08/2023 | 1,013.00p | 1,020.50p | 1,006.50p | 1,010.50p | 4160775 |
07/08/2023 | 1,026.00p | 1,033.50p | 1,019.50p | 1,026.50p | 8253794 |
04/08/2023 | 1,024.50p | 1,035.50p | 1,013.00p | 1,031.00p | 2416645 |
03/08/2023 | 1,010.50p | 1,019.50p | 1,001.50p | 1,018.50p | 22938408 |
02/08/2023 | 1,030.00p | 1,040.50p | 1,012.00p | 1,012.50p | 5261554 |
01/08/2023 | 1,069.00p | 1,075.50p | 1,053.49p | 1,059.50p | 3050827 |
31/07/2023 | 1,094.00p | 1,100.00p | 1,081.00p | 1,082.50p | 4078266 |
28/07/2023 | 1,093.50p | 1,102.50p | 1,084.50p | 1,101.00p | 2928185 |
27/07/2023 | 1,093.00p | 1,096.50p | 1,083.50p | 1,095.00p | 6891714 |
26/07/2023 | 1,078.00p | 1,088.50p | 1,072.00p | 1,088.50p | 2379169 |
25/07/2023 | 1,065.00p | 1,101.00p | 1,060.50p | 1,089.00p | 5378756 |
24/07/2023 | 1,026.00p | 1,053.50p | 1,015.50p | 1,053.50p | 8190760 |
21/07/2023 | 1,076.00p | 1,077.00p | 1,043.00p | 1,043.50p | 3943584 |
20/07/2023 | 1,057.00p | 1,088.00p | 1,056.00p | 1,075.50p | 7226931 |
19/07/2023 | 1,082.00p | 1,087.00p | 1,064.00p | 1,064.00p | 4055618 |
18/07/2023 | 1,053.50p | 1,079.50p | 1,047.00p | 1,075.00p | 6003759 |
17/07/2023 | 1,063.50p | 1,068.00p | 1,054.50p | 1,058.50p | 3164827 |
14/07/2023 | 1,075.50p | 1,085.00p | 1,071.50p | 1,071.50p | 2432260 |
13/07/2023 | 1,071.50p | 1,088.50p | 1,068.50p | 1,080.50p | 2421428 |
12/07/2023 | 1,043.50p | 1,067.50p | 1,039.50p | 1,059.50p | 3247049 |
11/07/2023 | 1,055.00p | 1,060.50p | 1,031.50p | 1,041.00p | 6686408 |
10/07/2023 | 1,034.00p | 1,053.00p | 1,019.50p | 1,043.50p | 2539530 |
07/07/2023 | 1,032.00p | 1,045.50p | 1,027.50p | 1,039.00p | 3375942 |
06/07/2023 | 1,040.00p | 1,056.50p | 1,030.00p | 1,036.50p | 8470916 |
05/07/2023 | 1,090.00p | 1,097.00p | 1,061.50p | 1,063.00p | 3784080 |
04/07/2023 | 1,114.00p | 1,117.50p | 1,101.00p | 1,106.00p | 2972597 |
03/07/2023 | 1,121.00p | 1,123.00p | 1,102.00p | 1,107.50p | 1689828 |
30/06/2023 | 1,082.50p | 1,108.50p | 1,080.50p | 1,108.50p | 4373027 |
29/06/2023 | 1,096.50p | 1,099.00p | 1,077.50p | 1,083.00p | 2489681 |
28/06/2023 | 1,100.50p | 1,114.00p | 1,097.00p | 1,104.00p | 3293887 |
27/06/2023 | 1,089.00p | 1,101.00p | 1,087.50p | 1,093.00p | 2176342 |
26/06/2023 | 1,075.50p | 1,079.50p | 1,064.00p | 1,076.50p | 1753967 |
23/06/2023 | 1,073.00p | 1,081.00p | 1,059.50p | 1,078.00p | 3625589 |
22/06/2023 | 1,079.00p | 1,096.50p | 1,074.50p | 1,084.50p | 3642915 |
21/06/2023 | 1,093.00p | 1,118.00p | 1,091.13p | 1,095.50p | 3257630 |
20/06/2023 | 1,118.50p | 1,126.00p | 1,090.00p | 1,100.50p | 3446241 |
19/06/2023 | 1,112.00p | 1,131.00p | 1,111.50p | 1,129.00p | 4035204 |
16/06/2023 | 1,143.00p | 1,147.15p | 1,120.50p | 1,124.50p | 10593938 |
15/06/2023 | 1,135.00p | 1,145.50p | 1,122.50p | 1,135.00p | 3553501 |
14/06/2023 | 1,116.00p | 1,153.00p | 1,111.00p | 1,136.00p | 6818674 |
13/06/2023 | 1,123.00p | 1,132.00p | 1,106.50p | 1,115.50p | 6960813 |
12/06/2023 | 1,125.00p | 1,128.00p | 1,110.25p | 1,115.00p | 2304873 |
09/06/2023 | 1,116.50p | 1,126.50p | 1,112.50p | 1,114.00p | 2579786 |
08/06/2023 | 1,133.50p | 1,138.25p | 1,116.50p | 1,124.50p | 2232267 |
07/06/2023 | 1,138.00p | 1,143.00p | 1,131.00p | 1,135.50p | 2712804 |
06/06/2023 | 1,126.00p | 1,148.00p | 1,118.50p | 1,145.50p | 2988360 |
05/06/2023 | 1,153.00p | 1,161.51p | 1,130.00p | 1,137.00p | 2382880 |
02/06/2023 | 1,113.50p | 1,160.25p | 1,113.50p | 1,153.00p | 5386425 |
01/06/2023 | 1,072.50p | 1,092.50p | 1,067.00p | 1,091.00p | 4924804 |
*Close Price adjusted for both dividends and splits