Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 581.60p | 583.80p | 574.60p | 575.60p | 2290019 |
23/12/2024 | 575.20p | 585.00p | 572.20p | 575.60p | 6531812 |
20/12/2024 | 577.80p | 579.00p | 562.60p | 575.40p | 23869868 |
19/12/2024 | 577.80p | 586.44p | 571.80p | 579.60p | 16167894 |
18/12/2024 | 581.00p | 590.00p | 578.60p | 586.80p | 17618792 |
17/12/2024 | 586.20p | 589.00p | 576.60p | 581.00p | 16449051 |
16/12/2024 | 573.00p | 586.40p | 572.20p | 583.80p | 10291190 |
13/12/2024 | 574.20p | 581.00p | 570.00p | 572.60p | 8068971 |
12/12/2024 | 577.80p | 583.20p | 575.40p | 575.40p | 12715790 |
11/12/2024 | 564.40p | 577.20p | 562.40p | 577.00p | 31750436 |
10/12/2024 | 578.60p | 582.40p | 564.60p | 565.80p | 16466745 |
09/12/2024 | 587.20p | 588.00p | 577.00p | 582.40p | 51949520 |
06/12/2024 | 588.20p | 591.80p | 582.00p | 586.40p | 76888256 |
05/12/2024 | 590.00p | 595.60p | 583.00p | 588.60p | 24767280 |
04/12/2024 | 593.80p | 599.80p | 590.20p | 594.80p | 16120128 |
03/12/2024 | 571.80p | 591.40p | 570.20p | 591.40p | 30775408 |
02/12/2024 | 560.80p | 573.00p | 554.40p | 573.00p | 15104280 |
29/11/2024 | 544.60p | 560.00p | 541.94p | 558.60p | 18676204 |
28/11/2024 | 541.80p | 548.00p | 540.00p | 545.60p | 6102832 |
27/11/2024 | 540.60p | 548.20p | 538.00p | 539.60p | 11143729 |
26/11/2024 | 540.60p | 544.80p | 529.00p | 542.00p | 16715112 |
25/11/2024 | 549.20p | 550.60p | 535.00p | 542.60p | 28094254 |
22/11/2024 | 540.20p | 546.40p | 535.80p | 545.60p | 13398508 |
21/11/2024 | 526.20p | 545.40p | 517.20p | 540.80p | 24306846 |
20/11/2024 | 526.00p | 531.80p | 523.00p | 526.20p | 21790220 |
19/11/2024 | 540.00p | 541.20p | 522.60p | 539.20p | 6953808 |
18/11/2024 | 539.00p | 544.00p | 532.32p | 539.20p | 9822646 |
15/11/2024 | 541.20p | 543.00p | 534.00p | 538.80p | 17348302 |
14/11/2024 | 556.80p | 559.60p | 544.60p | 545.20p | 31254596 |
13/11/2024 | 553.40p | 563.40p | 553.40p | 557.60p | 69307536 |
12/11/2024 | 568.80p | 574.00p | 558.00p | 558.00p | 25377342 |
11/11/2024 | 561.00p | 573.80p | 560.15p | 572.00p | 16812320 |
08/11/2024 | 554.20p | 558.60p | 546.00p | 553.20p | 16250775 |
07/11/2024 | 570.00p | 571.60p | 545.80p | 552.80p | 35214732 |
06/11/2024 | 570.00p | 592.20p | 570.00p | 574.00p | 44837636 |
05/11/2024 | 546.60p | 560.40p | 541.40p | 560.00p | 70942112 |
04/11/2024 | 547.80p | 555.80p | 545.60p | 549.60p | 70334752 |
01/11/2024 | 538.00p | 550.08p | 535.60p | 548.80p | 60456404 |
31/10/2024 | 551.20p | 552.20p | 532.80p | 535.40p | 22824240 |
30/10/2024 | 554.60p | 558.60p | 547.00p | 555.20p | 21563232 |
29/10/2024 | 562.60p | 564.20p | 541.40p | 554.60p | 25733030 |
28/10/2024 | 558.40p | 563.80p | 555.00p | 560.40p | 79329400 |
25/10/2024 | 552.00p | 563.60p | 552.00p | 556.20p | 65456248 |
24/10/2024 | 559.00p | 561.40p | 550.40p | 561.40p | 89349872 |
23/10/2024 | 560.80p | 565.00p | 556.20p | 561.40p | 30531096 |
22/10/2024 | 567.80p | 571.20p | 561.20p | 561.20p | 14742317 |
21/10/2024 | 566.20p | 572.40p | 562.00p | 567.00p | 12877314 |
18/10/2024 | 563.40p | 568.20p | 557.40p | 567.40p | 43804912 |
17/10/2024 | 560.20p | 572.80p | 560.20p | 569.00p | 18845256 |
16/10/2024 | 547.80p | 560.00p | 546.80p | 560.00p | 21728036 |
15/10/2024 | 540.00p | 550.00p | 532.60p | 540.60p | 27122764 |
14/10/2024 | 533.60p | 539.00p | 526.80p | 538.60p | 52441384 |
11/10/2024 | 531.40p | 537.20p | 522.80p | 537.20p | 18691340 |
10/10/2024 | 530.20p | 535.60p | 522.60p | 530.00p | 24238852 |
09/10/2024 | 528.80p | 532.80p | 520.00p | 531.00p | 12199265 |
08/10/2024 | 524.40p | 532.00p | 523.00p | 527.60p | 12509662 |
07/10/2024 | 533.00p | 535.40p | 525.00p | 526.60p | 12232858 |
04/10/2024 | 532.60p | 533.60p | 521.40p | 530.20p | 15743044 |
03/10/2024 | 520.60p | 533.80p | 520.40p | 533.40p | 60924992 |
02/10/2024 | 523.80p | 528.20p | 514.00p | 518.80p | 30582324 |
01/10/2024 | 525.60p | 535.75p | 524.60p | 524.80p | 41287276 |
30/09/2024 | 521.80p | 528.69p | 521.20p | 527.20p | 44755336 |
27/09/2024 | 519.00p | 528.05p | 518.40p | 525.00p | 21005128 |
26/09/2024 | 534.80p | 535.96p | 525.80p | 526.80p | 22057470 |
25/09/2024 | 522.00p | 532.04p | 520.60p | 531.80p | 15306390 |
24/09/2024 | 532.20p | 535.35p | 520.40p | 526.60p | 15285783 |
23/09/2024 | 523.40p | 532.88p | 521.80p | 530.20p | 31128352 |
20/09/2024 | 518.80p | 528.00p | 517.26p | 526.20p | 79866768 |
19/09/2024 | 500.60p | 526.24p | 498.89p | 525.00p | 53647764 |
18/09/2024 | 492.50p | 497.20p | 491.20p | 496.00p | 30940004 |
17/09/2024 | 495.80p | 501.40p | 489.10p | 495.00p | 14449100 |
16/09/2024 | 496.80p | 500.10p | 492.90p | 495.80p | 10217714 |
13/09/2024 | 492.40p | 501.20p | 488.50p | 501.20p | 22315880 |
12/09/2024 | 487.40p | 495.00p | 484.00p | 493.80p | 37220464 |
11/09/2024 | 475.30p | 481.20p | 472.00p | 479.10p | 17057468 |
10/09/2024 | 473.80p | 479.40p | 471.60p | 474.80p | 22363856 |
09/09/2024 | 465.60p | 476.60p | 463.10p | 475.60p | 19779536 |
06/09/2024 | 475.30p | 476.80p | 461.27p | 462.70p | 19897850 |
05/09/2024 | 477.60p | 481.50p | 464.40p | 477.90p | 31700264 |
04/09/2024 | 460.70p | 484.10p | 460.40p | 480.70p | 25431776 |
03/09/2024 | 474.70p | 486.40p | 469.70p | 472.30p | 28049104 |
02/09/2024 | 499.50p | 499.50p | 455.80p | 464.30p | 34848034 |
30/08/2024 | 501.20p | 501.80p | 494.10p | 496.40p | 22664764 |
29/08/2024 | 501.20p | 502.05p | 497.10p | 500.20p | 10393470 |
28/08/2024 | 496.90p | 500.20p | 492.80p | 500.20p | 12653328 |
27/08/2024 | 500.00p | 500.00p | 489.65p | 494.20p | 69500568 |
23/08/2024 | 495.90p | 499.40p | 493.00p | 498.90p | 14710659 |
22/08/2024 | 493.80p | 498.50p | 493.00p | 497.60p | 9024530 |
21/08/2024 | 493.90p | 496.54p | 488.40p | 492.50p | 67459496 |
20/08/2024 | 500.00p | 502.60p | 493.00p | 493.00p | 12191117 |
19/08/2024 | 495.00p | 500.60p | 489.20p | 501.00p | 16084907 |
16/08/2024 | 504.00p | 505.00p | 498.00p | 501.00p | 15604924 |
15/08/2024 | 500.00p | 503.00p | 492.00p | 503.00p | 41726872 |
14/08/2024 | 496.90p | 499.90p | 492.50p | 499.10p | 56235052 |
13/08/2024 | 490.80p | 492.00p | 483.30p | 492.00p | 24200852 |
12/08/2024 | 486.60p | 490.00p | 480.30p | 486.70p | 62764312 |
09/08/2024 | 480.70p | 488.42p | 478.70p | 485.00p | 19209166 |
08/08/2024 | 473.90p | 479.40p | 464.70p | 476.80p | 21362940 |
07/08/2024 | 473.20p | 482.50p | 472.50p | 479.70p | 43695608 |
06/08/2024 | 451.50p | 469.40p | 449.25p | 468.50p | 150342288 |
05/08/2024 | 444.00p | 454.40p | 425.90p | 443.80p | 138020992 |
02/08/2024 | 475.00p | 480.10p | 447.50p | 463.90p | 93929432 |
01/08/2024 | 493.00p | 503.00p | 477.50p | 481.10p | 62248664 |
31/07/2024 | 452.80p | 453.50p | 443.90p | 449.60p | 16277720 |
30/07/2024 | 441.00p | 451.20p | 438.30p | 444.70p | 12519894 |
29/07/2024 | 448.00p | 450.40p | 439.60p | 439.80p | 21257054 |
26/07/2024 | 430.00p | 445.30p | 429.90p | 441.80p | 24148520 |
25/07/2024 | 433.80p | 436.00p | 423.40p | 431.00p | 24104820 |
24/07/2024 | 455.80p | 462.90p | 441.10p | 443.90p | 18587840 |
23/07/2024 | 442.00p | 460.00p | 436.70p | 460.00p | 53754960 |
22/07/2024 | 445.30p | 449.90p | 440.40p | 443.30p | 12489642 |
19/07/2024 | 431.20p | 449.90p | 427.70p | 446.10p | 66891512 |
18/07/2024 | 449.30p | 452.40p | 434.60p | 434.60p | 20593708 |
17/07/2024 | 458.70p | 461.20p | 446.20p | 447.20p | 29842066 |
16/07/2024 | 448.40p | 460.40p | 444.10p | 458.90p | 16246264 |
15/07/2024 | 446.00p | 452.80p | 443.90p | 449.50p | 12151356 |
12/07/2024 | 454.60p | 456.80p | 445.70p | 450.00p | 11241553 |
11/07/2024 | 454.20p | 457.60p | 450.20p | 453.20p | 7826687 |
10/07/2024 | 447.40p | 455.80p | 441.60p | 454.20p | 19011988 |
09/07/2024 | 461.30p | 464.20p | 447.70p | 447.70p | 115290240 |
08/07/2024 | 453.10p | 465.90p | 451.30p | 461.30p | 31584274 |
05/07/2024 | 463.00p | 465.90p | 452.50p | 454.20p | 9892149 |
04/07/2024 | 460.70p | 464.20p | 453.00p | 461.90p | 10827385 |
03/07/2024 | 450.00p | 457.00p | 445.90p | 455.80p | 34277756 |
02/07/2024 | 450.70p | 455.60p | 445.40p | 446.20p | 24082754 |
01/07/2024 | 458.30p | 462.10p | 451.90p | 452.80p | 19150164 |
28/06/2024 | 457.50p | 463.60p | 455.30p | 456.80p | 34208648 |
27/06/2024 | 465.00p | 467.10p | 453.50p | 454.70p | 17818408 |
26/06/2024 | 467.50p | 472.15p | 461.70p | 461.70p | 37868392 |
25/06/2024 | 459.80p | 474.20p | 448.10p | 466.00p | 94506184 |
24/06/2024 | 476.30p | 488.50p | 471.30p | 471.30p | 42203984 |
21/06/2024 | 484.50p | 488.50p | 468.00p | 473.20p | 55256580 |
20/06/2024 | 478.00p | 488.44p | 469.60p | 485.50p | 30556476 |
19/06/2024 | 467.90p | 474.60p | 467.90p | 472.50p | 10991325 |
18/06/2024 | 465.00p | 469.30p | 463.10p | 467.90p | 11486833 |
17/06/2024 | 457.40p | 466.00p | 455.50p | 461.60p | 31121912 |
14/06/2024 | 468.00p | 469.00p | 452.40p | 457.80p | 15914871 |
13/06/2024 | 469.30p | 471.80p | 465.40p | 467.80p | 25356074 |
12/06/2024 | 468.90p | 472.10p | 461.60p | 469.40p | 31177260 |
11/06/2024 | 467.90p | 470.10p | 459.30p | 465.00p | 72192688 |
10/06/2024 | 456.70p | 467.30p | 455.40p | 465.00p | 14380331 |
07/06/2024 | 458.20p | 462.30p | 451.00p | 456.90p | 8234576 |
06/06/2024 | 458.00p | 463.10p | 450.50p | 458.20p | 11954422 |
05/06/2024 | 450.70p | 458.00p | 448.80p | 453.30p | 19116740 |
04/06/2024 | 460.20p | 462.70p | 448.00p | 448.00p | 25266452 |
03/06/2024 | 459.30p | 468.10p | 458.60p | 460.90p | 43652392 |
31/05/2024 | 451.10p | 457.20p | 448.00p | 453.40p | 41860520 |
30/05/2024 | 443.00p | 451.80p | 441.02p | 451.00p | 19314552 |
29/05/2024 | 449.30p | 453.80p | 442.50p | 447.00p | 42336456 |
28/05/2024 | 448.70p | 460.20p | 442.10p | 451.00p | 129607016 |
24/05/2024 | 437.00p | 445.30p | 435.29p | 444.80p | 25762271 |
23/05/2024 | 429.00p | 446.70p | 419.80p | 440.40p | 136515168 |
22/05/2024 | 431.70p | 439.80p | 424.40p | 428.00p | 52935420 |
21/05/2024 | 435.70p | 439.50p | 431.00p | 433.00p | 64889980 |
20/05/2024 | 418.40p | 437.90p | 417.70p | 436.80p | 70840984 |
17/05/2024 | 419.50p | 420.80p | 413.20p | 418.10p | 18659808 |
16/05/2024 | 427.00p | 429.50p | 420.10p | 420.40p | 15322691 |
15/05/2024 | 421.80p | 428.40p | 417.00p | 426.50p | 25430560 |
14/05/2024 | 418.60p | 423.30p | 415.20p | 419.60p | 49667476 |
13/05/2024 | 422.30p | 426.20p | 418.20p | 420.70p | 19213500 |
10/05/2024 | 434.20p | 440.40p | 423.60p | 423.60p | 16823420 |
09/05/2024 | 428.00p | 436.70p | 425.20p | 433.90p | 96194032 |
08/05/2024 | 418.90p | 428.70p | 417.40p | 428.70p | 30369176 |
07/05/2024 | 424.00p | 425.90p | 416.00p | 418.40p | 29887180 |
03/05/2024 | 412.20p | 418.10p | 404.00p | 418.10p | 13154793 |
02/05/2024 | 406.00p | 413.10p | 402.09p | 406.50p | 48711484 |
01/05/2024 | 413.00p | 417.80p | 407.50p | 407.50p | 18435520 |
30/04/2024 | 415.80p | 423.70p | 411.60p | 413.10p | 54039744 |
29/04/2024 | 421.30p | 424.20p | 411.40p | 414.80p | 43486584 |
26/04/2024 | 411.70p | 421.80p | 409.00p | 421.10p | 26959992 |
25/04/2024 | 414.10p | 414.80p | 400.50p | 405.70p | 79430512 |
24/04/2024 | 417.20p | 424.20p | 414.50p | 417.00p | 130246872 |
23/04/2024 | 407.50p | 417.80p | 406.60p | 417.20p | 61701232 |
22/04/2024 | 401.50p | 408.55p | 398.80p | 406.30p | 15447708 |
19/04/2024 | 398.40p | 399.30p | 392.00p | 395.50p | 36550336 |
18/04/2024 | 406.20p | 406.71p | 398.00p | 402.50p | 29572288 |
17/04/2024 | 395.00p | 409.00p | 394.75p | 401.40p | 47069912 |
16/04/2024 | 399.00p | 402.30p | 394.00p | 397.80p | 17061804 |
15/04/2024 | 404.00p | 413.30p | 400.60p | 406.80p | 18714676 |
12/04/2024 | 410.40p | 415.00p | 402.10p | 404.70p | 17135044 |
11/04/2024 | 406.90p | 409.60p | 395.70p | 406.90p | 34297652 |
10/04/2024 | 410.40p | 415.80p | 400.70p | 408.50p | 25536448 |
09/04/2024 | 426.40p | 428.27p | 404.70p | 412.20p | 35004196 |
08/04/2024 | 420.00p | 432.80p | 418.40p | 429.10p | 17439868 |
05/04/2024 | 410.00p | 422.00p | 407.50p | 421.10p | 17092126 |
04/04/2024 | 424.20p | 424.60p | 416.50p | 419.00p | 18047116 |
03/04/2024 | 419.80p | 429.70p | 417.40p | 424.00p | 70006712 |
02/04/2024 | 427.50p | 435.00p | 412.82p | 418.90p | 25187154 |
28/03/2024 | 421.10p | 430.50p | 411.40p | 426.70p | 15747105 |
27/03/2024 | 427.20p | 429.20p | 421.94p | 422.00p | 12868015 |
26/03/2024 | 422.60p | 429.70p | 420.80p | 428.00p | 21515464 |
25/03/2024 | 420.90p | 424.34p | 418.00p | 421.10p | 64379176 |
22/03/2024 | 421.90p | 425.70p | 417.55p | 419.90p | 18770482 |
21/03/2024 | 420.00p | 423.60p | 414.30p | 420.20p | 36665488 |
20/03/2024 | 390.30p | 400.70p | 390.30p | 406.70p | 15286063 |
19/03/2024 | 390.30p | 402.42p | 388.30p | 400.70p | 57759904 |
18/03/2024 | 390.50p | 398.40p | 388.00p | 390.00p | 59351364 |
15/03/2024 | 388.90p | 396.50p | 383.20p | 393.50p | 46021536 |
14/03/2024 | 395.00p | 396.40p | 388.10p | 389.40p | 34175648 |
13/03/2024 | 392.30p | 397.60p | 388.62p | 393.80p | 17145132 |
*Close Price adjusted for both dividends and splits