Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 653.50p | 658.88p | 651.00p | 655.50p | 90636 |
23/12/2024 | 652.50p | 652.50p | 642.50p | 652.00p | 241975 |
20/12/2024 | 644.50p | 654.00p | 641.00p | 652.50p | 1191426 |
19/12/2024 | 660.00p | 674.62p | 644.50p | 646.00p | 827429 |
18/12/2024 | 685.00p | 685.00p | 666.00p | 666.50p | 423055 |
17/12/2024 | 660.00p | 673.50p | 660.00p | 668.50p | 490642 |
16/12/2024 | 675.50p | 701.50p | 668.50p | 670.00p | 441180 |
13/12/2024 | 673.50p | 696.50p | 673.50p | 687.00p | 340037 |
12/12/2024 | 690.00p | 701.50p | 687.50p | 692.00p | 403699 |
11/12/2024 | 700.50p | 709.00p | 690.95p | 697.50p | 932218 |
10/12/2024 | 725.00p | 725.00p | 701.00p | 708.00p | 733301 |
09/12/2024 | 714.00p | 714.00p | 694.98p | 713.00p | 1159471 |
06/12/2024 | 715.50p | 721.00p | 708.50p | 708.50p | 309521 |
05/12/2024 | 743.50p | 743.50p | 710.81p | 714.00p | 1353820 |
04/12/2024 | 723.00p | 733.56p | 720.00p | 733.50p | 2680141 |
03/12/2024 | 727.00p | 733.28p | 718.50p | 723.00p | 908967 |
02/12/2024 | 740.00p | 748.50p | 723.50p | 727.00p | 333004 |
29/11/2024 | 760.00p | 761.00p | 744.00p | 744.50p | 1242302 |
28/11/2024 | 774.50p | 774.50p | 750.50p | 755.00p | 214646 |
27/11/2024 | 740.00p | 759.00p | 738.00p | 757.00p | 1833440 |
26/11/2024 | 775.50p | 776.00p | 740.00p | 740.00p | 402881 |
25/11/2024 | 763.50p | 765.00p | 744.50p | 757.00p | 536828 |
22/11/2024 | 730.00p | 750.00p | 730.00p | 750.00p | 637886 |
21/11/2024 | 757.00p | 759.50p | 731.50p | 731.50p | 859494 |
20/11/2024 | 758.50p | 766.00p | 741.00p | 746.50p | 205625 |
19/11/2024 | 772.50p | 775.62p | 754.50p | 763.00p | 437852 |
18/11/2024 | 775.00p | 781.00p | 761.50p | 764.00p | 533131 |
15/11/2024 | 760.00p | 790.00p | 760.00p | 780.50p | 190991 |
14/11/2024 | 772.00p | 783.50p | 768.00p | 783.50p | 690544 |
13/11/2024 | 787.50p | 796.00p | 769.50p | 771.50p | 239495 |
12/11/2024 | 782.00p | 797.00p | 782.00p | 787.50p | 1149336 |
11/11/2024 | 811.00p | 819.00p | 795.00p | 795.50p | 366237 |
08/11/2024 | 801.00p | 801.00p | 783.50p | 799.50p | 156511 |
07/11/2024 | 782.00p | 789.00p | 774.00p | 787.50p | 909656 |
06/11/2024 | 795.00p | 812.50p | 770.00p | 770.00p | 1185860 |
05/11/2024 | 798.00p | 806.50p | 793.50p | 798.50p | 261047 |
04/11/2024 | 801.50p | 814.50p | 790.00p | 802.00p | 397572 |
01/11/2024 | 810.00p | 816.50p | 806.50p | 807.00p | 518083 |
31/10/2024 | 828.00p | 853.50p | 806.01p | 809.00p | 666320 |
30/10/2024 | 838.00p | 877.00p | 838.00p | 854.00p | 306615 |
29/10/2024 | 860.00p | 862.50p | 837.00p | 844.00p | 212382 |
28/10/2024 | 821.50p | 858.00p | 821.50p | 856.00p | 152208 |
25/10/2024 | 823.50p | 845.00p | 823.50p | 838.00p | 515557 |
24/10/2024 | 835.00p | 847.50p | 831.00p | 843.00p | 97564 |
23/10/2024 | 844.00p | 855.00p | 835.50p | 843.00p | 272419 |
22/10/2024 | 855.50p | 857.50p | 839.48p | 842.00p | 245836 |
21/10/2024 | 889.00p | 889.00p | 853.00p | 855.50p | 324692 |
18/10/2024 | 889.50p | 889.50p | 875.50p | 883.50p | 755860 |
17/10/2024 | 889.50p | 889.54p | 871.50p | 889.50p | 191128 |
16/10/2024 | 883.50p | 883.50p | 868.50p | 877.00p | 141583 |
15/10/2024 | 851.50p | 869.00p | 851.50p | 866.50p | 849387 |
14/10/2024 | 875.50p | 875.50p | 849.00p | 855.50p | 148635 |
11/10/2024 | 845.50p | 865.00p | 844.50p | 855.00p | 216703 |
10/10/2024 | 843.00p | 874.50p | 843.00p | 856.50p | 226893 |
09/10/2024 | 868.00p | 869.50p | 854.50p | 868.50p | 136171 |
08/10/2024 | 875.50p | 875.50p | 838.50p | 851.00p | 167247 |
07/10/2024 | 876.00p | 876.00p | 843.50p | 856.50p | 167580 |
04/10/2024 | 855.00p | 877.50p | 855.00p | 855.50p | 765214 |
03/10/2024 | 874.00p | 888.00p | 872.50p | 872.50p | 98802 |
02/10/2024 | 894.00p | 905.50p | 877.00p | 878.00p | 229834 |
01/10/2024 | 882.00p | 914.00p | 882.00p | 907.50p | 264044 |
30/09/2024 | 891.00p | 913.00p | 885.00p | 897.00p | 424720 |
27/09/2024 | 904.00p | 911.00p | 900.50p | 908.50p | 198228 |
26/09/2024 | 901.50p | 908.50p | 882.66p | 902.50p | 204267 |
25/09/2024 | 897.00p | 897.00p | 884.00p | 888.00p | 169347 |
24/09/2024 | 906.50p | 915.50p | 886.00p | 886.00p | 263036 |
23/09/2024 | 888.50p | 909.00p | 880.00p | 909.00p | 236006 |
20/09/2024 | 898.00p | 903.00p | 885.00p | 896.00p | 1329830 |
19/09/2024 | 901.50p | 911.50p | 899.00p | 894.50p | 274081 |
18/09/2024 | 900.00p | 929.00p | 893.50p | 894.50p | 267751 |
17/09/2024 | 930.00p | 930.00p | 909.00p | 909.00p | 455378 |
16/09/2024 | 929.50p | 929.50p | 905.50p | 921.00p | 310817 |
13/09/2024 | 895.00p | 930.00p | 895.00p | 918.00p | 295096 |
12/09/2024 | 918.50p | 918.50p | 897.72p | 907.00p | 461450 |
11/09/2024 | 900.00p | 907.55p | 885.00p | 900.00p | 613068 |
10/09/2024 | 894.50p | 910.50p | 892.50p | 906.00p | 253746 |
09/09/2024 | 895.50p | 900.00p | 880.50p | 895.00p | 216107 |
06/09/2024 | 875.00p | 892.00p | 872.50p | 892.00p | 261419 |
05/09/2024 | 853.00p | 876.00p | 853.00p | 875.00p | 322878 |
04/09/2024 | 847.00p | 866.00p | 847.00p | 858.00p | 396900 |
03/09/2024 | 863.50p | 865.00p | 848.50p | 853.00p | 303150 |
02/09/2024 | 867.00p | 881.50p | 859.00p | 865.50p | 234244 |
30/08/2024 | 855.50p | 873.50p | 850.00p | 864.50p | 351509 |
29/08/2024 | 875.50p | 882.50p | 851.00p | 858.50p | 286814 |
28/08/2024 | 880.00p | 884.00p | 862.50p | 876.00p | 184919 |
27/08/2024 | 886.00p | 895.50p | 870.00p | 880.50p | 215131 |
23/08/2024 | 858.50p | 887.00p | 858.50p | 882.00p | 270189 |
22/08/2024 | 860.00p | 872.00p | 858.00p | 868.00p | 141717 |
21/08/2024 | 843.50p | 862.50p | 843.50p | 860.00p | 348352 |
21/08/2024 | 843.50p | 862.50p | 843.50p | 860.00p | 348352 |
20/08/2024 | 860.00p | 863.00p | 852.50p | 854.00p | 183624 |
19/08/2024 | 845.00p | 855.00p | 827.50p | 841.00p | 50571 |
16/08/2024 | 840.00p | 849.50p | 834.00p | 841.00p | 200475 |
15/08/2024 | 841.00p | 854.50p | 835.50p | 839.00p | 249140 |
14/08/2024 | 807.00p | 840.76p | 807.00p | 840.00p | 382016 |
13/08/2024 | 807.00p | 824.00p | 798.00p | 820.00p | 212236 |
12/08/2024 | 823.00p | 825.50p | 808.00p | 815.50p | 145963 |
09/08/2024 | 807.00p | 832.00p | 794.50p | 820.00p | 224857 |
08/08/2024 | 798.00p | 804.50p | 787.50p | 799.50p | 333598 |
07/08/2024 | 819.50p | 819.50p | 800.50p | 807.50p | 296432 |
06/08/2024 | 796.00p | 816.00p | 793.50p | 804.00p | 331779 |
05/08/2024 | 828.50p | 829.00p | 780.50p | 797.50p | 428210 |
02/08/2024 | 835.00p | 835.00p | 809.00p | 823.00p | 362344 |
01/08/2024 | 804.00p | 833.00p | 804.00p | 818.50p | 419388 |
31/07/2024 | 810.00p | 820.00p | 803.00p | 806.50p | 441616 |
30/07/2024 | 776.50p | 807.50p | 776.50p | 805.50p | 264099 |
29/07/2024 | 784.50p | 808.00p | 784.50p | 800.50p | 396631 |
26/07/2024 | 765.50p | 797.00p | 765.50p | 789.00p | 300600 |
25/07/2024 | 776.00p | 782.50p | 768.00p | 772.50p | 457584 |
24/07/2024 | 780.00p | 793.50p | 777.50p | 782.00p | 285888 |
23/07/2024 | 795.50p | 804.50p | 787.50p | 790.00p | 383057 |
22/07/2024 | 801.00p | 817.00p | 801.00p | 801.00p | 238611 |
19/07/2024 | 835.00p | 835.00p | 804.00p | 806.50p | 171565 |
18/07/2024 | 813.50p | 829.50p | 813.50p | 822.00p | 412114 |
17/07/2024 | 803.00p | 816.50p | 803.00p | 810.00p | 383012 |
16/07/2024 | 814.00p | 826.50p | 812.50p | 815.00p | 481618 |
15/07/2024 | 809.50p | 823.50p | 802.50p | 817.00p | 291296 |
12/07/2024 | 823.00p | 823.00p | 800.00p | 809.00p | 524158 |
11/07/2024 | 800.00p | 808.00p | 790.00p | 807.00p | 632672 |
10/07/2024 | 794.00p | 802.00p | 770.00p | 797.50p | 414553 |
09/07/2024 | 795.50p | 804.50p | 782.50p | 788.00p | 717155 |
08/07/2024 | 791.00p | 799.00p | 785.50p | 795.00p | 628052 |
05/07/2024 | 760.50p | 798.21p | 760.50p | 791.00p | 526827 |
04/07/2024 | 808.50p | 808.50p | 775.50p | 776.00p | 377098 |
03/07/2024 | 766.00p | 791.50p | 764.00p | 791.50p | 236441 |
02/07/2024 | 792.50p | 793.00p | 766.00p | 769.50p | 278534 |
01/07/2024 | 790.50p | 807.00p | 774.00p | 774.00p | 328933 |
28/06/2024 | 755.50p | 771.50p | 744.50p | 769.50p | 1004033 |
27/06/2024 | 772.00p | 789.00p | 769.50p | 782.00p | 356291 |
26/06/2024 | 799.50p | 811.00p | 775.50p | 775.50p | 769811 |
25/06/2024 | 784.00p | 804.50p | 784.00p | 800.00p | 587227 |
24/06/2024 | 810.50p | 810.50p | 789.00p | 803.50p | 1012469 |
21/06/2024 | 812.00p | 830.00p | 790.00p | 798.00p | 1344707 |
20/06/2024 | 805.50p | 813.50p | 801.50p | 813.50p | 471422 |
19/06/2024 | 794.50p | 812.00p | 794.50p | 797.50p | 377822 |
18/06/2024 | 807.50p | 815.00p | 794.00p | 807.50p | 331771 |
17/06/2024 | 783.00p | 805.50p | 778.50p | 800.00p | 345355 |
14/06/2024 | 792.50p | 798.50p | 789.00p | 798.00p | 689900 |
13/06/2024 | 809.50p | 809.50p | 784.50p | 794.00p | 1381813 |
12/06/2024 | 815.00p | 823.50p | 773.50p | 793.50p | 883529 |
11/06/2024 | 863.00p | 863.00p | 823.00p | 828.00p | 322584 |
10/06/2024 | 850.50p | 850.50p | 815.00p | 838.50p | 357816 |
07/06/2024 | 865.50p | 881.50p | 846.50p | 846.50p | 362970 |
06/06/2024 | 891.50p | 898.00p | 878.48p | 878.50p | 235764 |
05/06/2024 | 909.00p | 912.00p | 883.00p | 891.00p | 229508 |
04/06/2024 | 910.00p | 918.00p | 897.00p | 897.00p | 929805 |
03/06/2024 | 915.00p | 915.00p | 901.50p | 913.00p | 372865 |
31/05/2024 | 884.50p | 900.00p | 884.50p | 900.00p | 934193 |
30/05/2024 | 878.00p | 910.50p | 866.50p | 901.00p | 1163958 |
29/05/2024 | 913.50p | 913.50p | 875.00p | 883.50p | 338184 |
28/05/2024 | 885.50p | 898.50p | 878.00p | 893.50p | 379546 |
24/05/2024 | 869.00p | 884.50p | 869.00p | 883.50p | 297850 |
23/05/2024 | 881.50p | 882.50p | 872.00p | 878.50p | 345416 |
22/05/2024 | 858.50p | 885.00p | 858.50p | 885.00p | 302780 |
21/05/2024 | 849.00p | 881.00p | 837.50p | 877.00p | 846967 |
20/05/2024 | 857.50p | 860.50p | 842.50p | 853.50p | 532863 |
17/05/2024 | 858.50p | 872.00p | 836.00p | 851.50p | 457120 |
16/05/2024 | 847.00p | 863.50p | 847.00p | 863.50p | 269849 |
15/05/2024 | 820.50p | 851.26p | 802.00p | 851.00p | 493283 |
14/05/2024 | 825.00p | 828.50p | 811.00p | 820.50p | 177074 |
13/05/2024 | 800.00p | 817.50p | 800.00p | 812.50p | 131516 |
10/05/2024 | 807.00p | 822.50p | 806.00p | 806.00p | 127863 |
09/05/2024 | 795.50p | 819.50p | 795.50p | 815.50p | 194583 |
08/05/2024 | 809.50p | 821.00p | 791.00p | 811.50p | 212375 |
07/05/2024 | 803.50p | 807.50p | 787.65p | 807.50p | 1370349 |
03/05/2024 | 794.00p | 813.50p | 789.50p | 796.00p | 182917 |
02/05/2024 | 791.00p | 799.00p | 756.00p | 796.00p | 313207 |
01/05/2024 | 765.50p | 779.49p | 764.00p | 770.00p | 228049 |
30/04/2024 | 777.00p | 786.50p | 773.50p | 773.50p | 317794 |
29/04/2024 | 770.50p | 783.50p | 764.00p | 783.50p | 219869 |
26/04/2024 | 748.50p | 769.50p | 748.50p | 763.00p | 220332 |
25/04/2024 | 755.50p | 761.99p | 747.50p | 750.00p | 290801 |
24/04/2024 | 780.00p | 780.00p | 748.50p | 756.50p | 270448 |
23/04/2024 | 774.50p | 776.00p | 762.00p | 773.50p | 363221 |
22/04/2024 | 760.00p | 772.00p | 753.00p | 765.00p | 701033 |
19/04/2024 | 760.00p | 760.00p | 735.50p | 756.00p | 165121 |
18/04/2024 | 728.50p | 753.50p | 724.50p | 751.50p | 175634 |
17/04/2024 | 742.50p | 754.00p | 738.50p | 740.50p | 205851 |
16/04/2024 | 739.50p | 745.50p | 731.50p | 745.00p | 461291 |
15/04/2024 | 737.50p | 757.00p | 737.50p | 750.00p | 379588 |
12/04/2024 | 760.50p | 767.50p | 748.50p | 755.50p | 263001 |
11/04/2024 | 724.50p | 768.36p | 723.50p | 760.00p | 360482 |
10/04/2024 | 753.00p | 763.00p | 727.00p | 727.00p | 321719 |
09/04/2024 | 745.50p | 752.00p | 739.00p | 749.00p | 383827 |
08/04/2024 | 743.00p | 752.50p | 732.00p | 745.50p | 187690 |
05/04/2024 | 749.00p | 754.00p | 736.50p | 740.50p | 137533 |
04/04/2024 | 737.50p | 757.00p | 736.50p | 756.00p | 134174 |
03/04/2024 | 730.00p | 762.00p | 730.00p | 739.00p | 206439 |
02/04/2024 | 756.50p | 772.50p | 742.00p | 742.00p | 264402 |
28/03/2024 | 755.50p | 760.00p | 744.00p | 754.50p | 508082 |
27/03/2024 | 754.00p | 756.50p | 747.50p | 749.00p | 214376 |
26/03/2024 | 759.00p | 762.50p | 747.00p | 754.00p | 388862 |
25/03/2024 | 764.50p | 779.50p | 752.00p | 752.50p | 206766 |
22/03/2024 | 773.50p | 777.00p | 759.00p | 769.50p | 261178 |
21/03/2024 | 755.00p | 764.56p | 752.00p | 756.50p | 281911 |
20/03/2024 | 740.00p | 746.00p | 740.00p | 746.00p | 144354 |
19/03/2024 | 740.00p | 749.00p | 737.00p | 746.00p | 254098 |
18/03/2024 | 737.50p | 758.00p | 737.00p | 741.50p | 159391 |
15/03/2024 | 736.00p | 753.50p | 726.50p | 740.00p | 836060 |
14/03/2024 | 757.00p | 763.00p | 737.00p | 741.00p | 318447 |
*Close Price adjusted for both dividends and splits