Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 394.80p | 395.50p | 390.70p | 392.40p | 2922628 |
11/03/2024 | 387.00p | 393.00p | 386.40p | 390.00p | 3185862 |
08/03/2024 | 392.70p | 393.68p | 387.90p | 390.40p | 3434322 |
07/03/2024 | 392.40p | 397.50p | 389.60p | 393.20p | 3615174 |
06/03/2024 | 389.90p | 394.40p | 387.70p | 394.40p | 1926428 |
05/03/2024 | 384.90p | 390.00p | 384.40p | 390.00p | 3341447 |
04/03/2024 | 386.10p | 393.50p | 383.50p | 385.00p | 2741497 |
01/03/2024 | 404.50p | 405.60p | 390.00p | 393.70p | 2069390 |
29/02/2024 | 385.70p | 395.70p | 385.50p | 393.30p | 5584299 |
28/02/2024 | 388.90p | 390.80p | 381.80p | 384.90p | 1980740 |
27/02/2024 | 392.30p | 392.30p | 387.30p | 389.70p | 1634029 |
26/02/2024 | 398.10p | 398.70p | 388.20p | 388.20p | 2204094 |
23/02/2024 | 404.10p | 405.80p | 397.50p | 397.50p | 2107565 |
22/02/2024 | 405.00p | 407.70p | 402.00p | 402.90p | 1663127 |
21/02/2024 | 404.00p | 405.70p | 401.50p | 403.50p | 908386 |
20/02/2024 | 404.90p | 404.90p | 400.00p | 402.60p | 752059 |
19/02/2024 | 404.20p | 406.90p | 403.00p | 404.40p | 696282 |
16/02/2024 | 407.00p | 411.00p | 404.60p | 408.30p | 2128263 |
15/02/2024 | 403.70p | 405.50p | 399.50p | 403.80p | 753661 |
14/02/2024 | 395.80p | 400.10p | 395.70p | 398.50p | 1098563 |
13/02/2024 | 403.00p | 404.20p | 392.50p | 393.90p | 700685 |
12/02/2024 | 401.70p | 405.30p | 400.90p | 404.70p | 1624988 |
09/02/2024 | 399.50p | 402.00p | 396.70p | 399.80p | 3861078 |
08/02/2024 | 397.50p | 403.40p | 397.50p | 400.10p | 925286 |
07/02/2024 | 402.40p | 405.00p | 395.60p | 399.20p | 1463300 |
06/02/2024 | 403.80p | 406.70p | 399.50p | 402.50p | 1147566 |
05/02/2024 | 409.10p | 409.80p | 400.50p | 400.50p | 1098154 |
02/02/2024 | 405.40p | 409.90p | 402.60p | 405.00p | 1020113 |
01/02/2024 | 404.40p | 408.40p | 402.40p | 402.60p | 1183588 |
31/01/2024 | 407.80p | 409.10p | 404.20p | 406.20p | 2601513 |
30/01/2024 | 413.30p | 413.40p | 404.30p | 406.40p | 1665645 |
29/01/2024 | 409.00p | 412.30p | 405.30p | 409.20p | 1969658 |
26/01/2024 | 414.60p | 425.00p | 414.60p | 425.00p | 1423439 |
25/01/2024 | 417.00p | 418.90p | 413.50p | 417.00p | 1274773 |
24/01/2024 | 421.00p | 421.60p | 417.90p | 419.20p | 1487365 |
23/01/2024 | 421.00p | 422.60p | 414.90p | 417.80p | 5409510 |
22/01/2024 | 421.10p | 422.40p | 413.00p | 417.50p | 871958 |
19/01/2024 | 414.80p | 418.90p | 411.20p | 412.90p | 2092753 |
18/01/2024 | 409.40p | 413.30p | 406.20p | 412.30p | 1452679 |
17/01/2024 | 409.00p | 412.70p | 402.80p | 406.70p | 1402472 |
16/01/2024 | 414.30p | 417.70p | 413.00p | 416.10p | 884121 |
15/01/2024 | 416.90p | 421.10p | 416.10p | 419.20p | 912178 |
12/01/2024 | 421.50p | 425.20p | 420.40p | 422.50p | 787937 |
11/01/2024 | 431.00p | 431.00p | 419.30p | 420.00p | 1107074 |
10/01/2024 | 423.90p | 425.40p | 422.02p | 423.20p | 2017620 |
09/01/2024 | 431.00p | 431.00p | 422.40p | 423.30p | 882602 |
08/01/2024 | 423.90p | 428.10p | 421.10p | 427.60p | 1506233 |
05/01/2024 | 428.30p | 430.50p | 419.70p | 425.00p | 1250597 |
04/01/2024 | 422.00p | 431.70p | 422.00p | 431.70p | 1670814 |
03/01/2024 | 428.50p | 430.10p | 419.80p | 422.20p | 1060672 |
02/01/2024 | 430.30p | 431.10p | 424.90p | 428.10p | 1233243 |
29/12/2023 | 437.00p | 438.00p | 429.90p | 429.90p | 893334 |
28/12/2023 | 439.90p | 440.80p | 432.30p | 436.60p | 708070 |
27/12/2023 | 437.90p | 440.80p | 435.10p | 438.30p | 940565 |
22/12/2023 | 439.30p | 439.30p | 431.00p | 438.10p | 256833 |
21/12/2023 | 439.80p | 441.30p | 436.30p | 439.00p | 793553 |
20/12/2023 | 442.30p | 445.50p | 436.90p | 442.00p | 1020789 |
19/12/2023 | 436.00p | 439.70p | 432.00p | 435.10p | 2604702 |
18/12/2023 | 434.20p | 440.20p | 432.20p | 435.80p | 801848 |
15/12/2023 | 444.70p | 447.60p | 433.30p | 438.00p | 4040483 |
14/12/2023 | 432.40p | 445.80p | 429.46p | 443.30p | 2394102 |
13/12/2023 | 423.20p | 425.00p | 420.70p | 420.70p | 1301192 |
12/12/2023 | 425.80p | 425.80p | 418.40p | 421.20p | 1390848 |
11/12/2023 | 421.10p | 424.40p | 419.90p | 423.10p | 1159748 |
08/12/2023 | 417.10p | 423.60p | 415.20p | 421.40p | 2836466 |
07/12/2023 | 410.50p | 416.60p | 408.00p | 414.60p | 896877 |
06/12/2023 | 408.40p | 415.90p | 404.90p | 414.10p | 1353052 |
05/12/2023 | 397.70p | 406.00p | 397.00p | 404.60p | 1658313 |
04/12/2023 | 400.70p | 410.30p | 398.30p | 401.80p | 2083571 |
01/12/2023 | 406.50p | 408.00p | 402.10p | 406.40p | 1934228 |
30/11/2023 | 402.10p | 404.00p | 398.00p | 401.60p | 9930215 |
29/11/2023 | 400.80p | 403.50p | 398.60p | 401.00p | 1129161 |
28/11/2023 | 397.10p | 403.70p | 393.50p | 399.00p | 1254411 |
27/11/2023 | 400.60p | 402.00p | 396.10p | 397.40p | 1032541 |
24/11/2023 | 395.20p | 401.10p | 395.20p | 401.10p | 2091736 |
23/11/2023 | 401.60p | 402.70p | 396.60p | 399.30p | 2534635 |
22/11/2023 | 391.10p | 403.50p | 391.10p | 401.40p | 1061177 |
21/11/2023 | 406.90p | 409.50p | 399.50p | 399.60p | 1203236 |
20/11/2023 | 407.80p | 409.00p | 403.30p | 407.00p | 1160858 |
17/11/2023 | 403.20p | 408.00p | 400.00p | 407.10p | 1089748 |
16/11/2023 | 409.00p | 409.00p | 399.50p | 400.50p | 1541795 |
15/11/2023 | 405.50p | 412.40p | 402.80p | 405.50p | 1342164 |
14/11/2023 | 389.30p | 401.40p | 385.00p | 401.40p | 1133576 |
13/11/2023 | 390.20p | 394.50p | 386.50p | 389.10p | 1237154 |
10/11/2023 | 392.10p | 392.10p | 383.50p | 388.00p | 804360 |
09/11/2023 | 387.20p | 394.50p | 385.20p | 392.60p | 836737 |
08/11/2023 | 379.10p | 390.00p | 378.70p | 388.00p | 2354100 |
07/11/2023 | 383.90p | 387.40p | 383.70p | 384.50p | 1523330 |
06/11/2023 | 393.80p | 396.20p | 382.60p | 383.60p | 1533950 |
03/11/2023 | 384.70p | 395.20p | 384.70p | 393.10p | 1841505 |
02/11/2023 | 376.70p | 385.00p | 375.71p | 384.10p | 1396618 |
01/11/2023 | 370.50p | 374.80p | 366.40p | 372.90p | 1727311 |
31/10/2023 | 369.10p | 372.20p | 366.10p | 369.30p | 2391755 |
30/10/2023 | 364.50p | 369.40p | 363.60p | 365.40p | 914058 |
27/10/2023 | 363.10p | 366.00p | 360.10p | 362.00p | 1054779 |
26/10/2023 | 358.70p | 365.10p | 357.20p | 363.10p | 3507002 |
25/10/2023 | 363.40p | 364.80p | 357.90p | 361.40p | 1195013 |
24/10/2023 | 370.70p | 371.60p | 365.60p | 367.90p | 2020788 |
23/10/2023 | 370.60p | 372.90p | 363.30p | 371.00p | 914768 |
20/10/2023 | 372.20p | 374.00p | 364.65p | 366.30p | 2503125 |
19/10/2023 | 376.30p | 388.10p | 373.70p | 374.30p | 1670077 |
18/10/2023 | 393.70p | 396.10p | 384.10p | 384.30p | 1631554 |
17/10/2023 | 395.80p | 397.70p | 391.70p | 394.40p | 1792281 |
16/10/2023 | 393.80p | 398.20p | 390.30p | 396.60p | 1189741 |
13/10/2023 | 402.10p | 402.60p | 391.20p | 391.30p | 1499565 |
12/10/2023 | 393.60p | 409.40p | 393.60p | 403.20p | 1952548 |
11/10/2023 | 399.90p | 405.80p | 398.90p | 403.60p | 1103352 |
10/10/2023 | 392.90p | 402.40p | 391.80p | 402.00p | 3607914 |
09/10/2023 | 389.00p | 398.50p | 388.70p | 389.00p | 2856064 |
06/10/2023 | 401.30p | 403.40p | 388.10p | 397.40p | 2100436 |
05/10/2023 | 392.30p | 397.20p | 392.30p | 394.20p | 1034243 |
04/10/2023 | 391.30p | 400.70p | 391.30p | 394.70p | 840131 |
03/10/2023 | 396.30p | 399.10p | 393.80p | 395.90p | 1078209 |
02/10/2023 | 405.60p | 408.90p | 398.60p | 399.50p | 3775054 |
29/09/2023 | 408.10p | 413.30p | 406.90p | 407.20p | 1671818 |
28/09/2023 | 401.10p | 404.70p | 397.60p | 404.00p | 1516016 |
27/09/2023 | 409.40p | 409.40p | 400.00p | 402.60p | 1449470 |
26/09/2023 | 402.00p | 408.20p | 400.80p | 405.60p | 1272666 |
25/09/2023 | 408.50p | 409.80p | 401.90p | 405.50p | 3642455 |
22/09/2023 | 408.50p | 412.60p | 407.80p | 409.40p | 1439056 |
21/09/2023 | 414.90p | 415.40p | 408.60p | 410.90p | 1881108 |
20/09/2023 | 410.40p | 416.15p | 409.60p | 414.00p | 841826 |
19/09/2023 | 407.60p | 411.80p | 406.70p | 410.20p | 1298037 |
18/09/2023 | 415.00p | 416.80p | 406.20p | 406.60p | 888745 |
15/09/2023 | 416.30p | 418.60p | 411.40p | 414.60p | 7509941 |
14/09/2023 | 404.70p | 414.30p | 404.70p | 413.80p | 993937 |
13/09/2023 | 404.70p | 409.00p | 401.60p | 407.20p | 1340660 |
12/09/2023 | 408.70p | 409.90p | 404.30p | 404.80p | 1243442 |
11/09/2023 | 401.60p | 408.00p | 401.60p | 406.10p | 748194 |
08/09/2023 | 403.80p | 405.30p | 399.65p | 403.30p | 869083 |
07/09/2023 | 400.10p | 406.60p | 399.80p | 403.90p | 1050246 |
06/09/2023 | 404.20p | 408.70p | 404.00p | 406.90p | 1772203 |
05/09/2023 | 404.10p | 411.80p | 404.10p | 411.30p | 1189340 |
04/09/2023 | 416.50p | 416.90p | 409.20p | 411.90p | 1053011 |
01/09/2023 | 408.70p | 414.70p | 408.60p | 412.40p | 1231447 |
31/08/2023 | 411.80p | 419.50p | 411.80p | 411.80p | 6031048 |
30/08/2023 | 416.20p | 420.10p | 414.50p | 416.20p | 963853 |
29/08/2023 | 406.50p | 418.20p | 406.30p | 416.70p | 2105148 |
25/08/2023 | 404.80p | 406.90p | 401.80p | 402.40p | 685167 |
24/08/2023 | 411.00p | 413.30p | 405.90p | 405.90p | 713655 |
23/08/2023 | 403.70p | 408.20p | 402.10p | 406.40p | 1677695 |
22/08/2023 | 406.10p | 407.50p | 401.50p | 401.90p | 748439 |
21/08/2023 | 404.30p | 407.90p | 401.20p | 402.10p | 797803 |
18/08/2023 | 409.10p | 409.10p | 399.40p | 404.80p | 1628701 |
17/08/2023 | 412.30p | 419.80p | 405.50p | 408.20p | 896552 |
16/08/2023 | 422.70p | 425.00p | 419.60p | 419.80p | 736664 |
15/08/2023 | 436.30p | 436.30p | 422.00p | 423.80p | 1210859 |
14/08/2023 | 436.00p | 436.70p | 433.50p | 435.00p | 1510725 |
11/08/2023 | 440.50p | 443.30p | 433.80p | 434.50p | 695018 |
10/08/2023 | 440.60p | 444.70p | 439.30p | 443.60p | 823224 |
09/08/2023 | 439.10p | 440.30p | 436.00p | 437.00p | 1319547 |
08/08/2023 | 442.00p | 444.10p | 433.70p | 434.70p | 877043 |
07/08/2023 | 435.90p | 443.60p | 435.90p | 443.30p | 956096 |
04/08/2023 | 431.00p | 443.30p | 431.00p | 442.30p | 870628 |
03/08/2023 | 436.00p | 442.50p | 434.80p | 438.90p | 1384062 |
02/08/2023 | 446.00p | 446.20p | 436.40p | 439.50p | 1728277 |
01/08/2023 | 462.20p | 462.20p | 452.10p | 452.10p | 857981 |
31/07/2023 | 460.20p | 464.20p | 457.80p | 459.30p | 2852798 |
28/07/2023 | 465.50p | 465.50p | 459.50p | 462.60p | 1249972 |
27/07/2023 | 469.70p | 469.70p | 458.80p | 463.70p | 3391283 |
26/07/2023 | 456.90p | 460.00p | 454.90p | 460.00p | 784757 |
25/07/2023 | 455.70p | 460.80p | 454.10p | 458.00p | 948167 |
24/07/2023 | 459.50p | 463.30p | 458.20p | 458.50p | 1514786 |
21/07/2023 | 465.10p | 465.90p | 460.30p | 461.80p | 868217 |
20/07/2023 | 460.80p | 470.00p | 460.80p | 464.60p | 859851 |
19/07/2023 | 448.90p | 461.50p | 447.90p | 461.50p | 9023880 |
18/07/2023 | 438.20p | 443.70p | 435.40p | 443.70p | 1255479 |
17/07/2023 | 438.50p | 439.50p | 435.70p | 437.40p | 1154407 |
14/07/2023 | 440.10p | 443.40p | 438.00p | 439.70p | 1018606 |
13/07/2023 | 442.20p | 442.70p | 435.30p | 441.40p | 1401339 |
12/07/2023 | 427.70p | 437.20p | 426.70p | 436.30p | 1733515 |
11/07/2023 | 427.90p | 428.30p | 424.40p | 426.20p | 1084062 |
10/07/2023 | 419.90p | 426.70p | 416.70p | 425.60p | 1191936 |
07/07/2023 | 415.90p | 420.30p | 414.70p | 420.00p | 803950 |
06/07/2023 | 427.40p | 427.40p | 416.30p | 417.40p | 1641589 |
05/07/2023 | 434.60p | 435.65p | 429.20p | 429.90p | 1493629 |
04/07/2023 | 437.50p | 438.60p | 435.45p | 435.60p | 1808897 |
03/07/2023 | 438.60p | 440.10p | 436.60p | 437.30p | 1006771 |
30/06/2023 | 431.70p | 438.70p | 431.70p | 437.30p | 1618631 |
29/06/2023 | 437.70p | 437.70p | 432.20p | 432.20p | 1179889 |
28/06/2023 | 430.00p | 437.00p | 430.00p | 436.20p | 2046711 |
27/06/2023 | 432.60p | 433.70p | 428.60p | 430.00p | 1058717 |
26/06/2023 | 432.50p | 432.58p | 426.70p | 430.40p | 2227974 |
23/06/2023 | 431.00p | 433.80p | 428.90p | 430.90p | 2212876 |
22/06/2023 | 435.20p | 438.50p | 431.80p | 433.60p | 1605361 |
21/06/2023 | 436.00p | 450.70p | 434.90p | 438.80p | 1606126 |
20/06/2023 | 445.00p | 451.80p | 440.40p | 441.80p | 1360004 |
19/06/2023 | 450.70p | 452.40p | 445.40p | 445.90p | 1365191 |
16/06/2023 | 457.30p | 460.90p | 452.50p | 454.10p | 5832514 |
15/06/2023 | 458.20p | 458.40p | 454.70p | 456.10p | 1218177 |
14/06/2023 | 452.30p | 458.00p | 449.60p | 457.80p | 1210799 |
13/06/2023 | 449.90p | 455.90p | 449.30p | 454.50p | 1767458 |
12/06/2023 | 462.00p | 463.30p | 451.40p | 455.00p | 1120330 |
09/06/2023 | 466.70p | 466.70p | 454.40p | 458.90p | 1046564 |
08/06/2023 | 460.70p | 465.70p | 459.40p | 461.10p | 1493568 |
07/06/2023 | 462.90p | 463.80p | 459.70p | 461.30p | 1393159 |
06/06/2023 | 456.10p | 463.50p | 456.10p | 463.30p | 2570839 |
05/06/2023 | 465.20p | 469.90p | 458.00p | 458.60p | 1071609 |
02/06/2023 | 458.10p | 464.40p | 458.10p | 463.30p | 1727445 |
01/06/2023 | 456.90p | 457.80p | 452.20p | 455.50p | 1348789 |
*Close Price adjusted for both dividends and splits