Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 942.00p | 955.00p | 936.40p | 953.60p | 1400425 |
23/12/2024 | 943.80p | 950.62p | 936.01p | 947.00p | 1421069 |
20/12/2024 | 932.00p | 948.40p | 921.00p | 940.20p | 4031981 |
19/12/2024 | 944.00p | 944.00p | 920.00p | 939.80p | 1944763 |
18/12/2024 | 953.00p | 961.40p | 953.00p | 957.00p | 2040070 |
17/12/2024 | 959.00p | 962.11p | 951.00p | 951.20p | 3822908 |
16/12/2024 | 972.00p | 972.40p | 959.60p | 959.60p | 1780202 |
13/12/2024 | 974.20p | 984.60p | 967.60p | 972.20p | 2214832 |
12/12/2024 | 958.00p | 984.20p | 958.00p | 975.20p | 3920946 |
11/12/2024 | 960.00p | 969.55p | 958.60p | 958.60p | 2565288 |
10/12/2024 | 970.00p | 977.20p | 970.00p | 970.40p | 1191223 |
09/12/2024 | 972.40p | 987.60p | 972.40p | 975.40p | 1609857 |
06/12/2024 | 970.80p | 974.00p | 961.80p | 972.20p | 1315476 |
05/12/2024 | 982.60p | 982.80p | 965.60p | 966.40p | 1786381 |
04/12/2024 | 973.00p | 983.60p | 966.70p | 983.60p | 1611169 |
03/12/2024 | 954.40p | 970.80p | 954.40p | 970.20p | 1711017 |
02/12/2024 | 945.40p | 961.00p | 943.94p | 959.80p | 1544692 |
29/11/2024 | 946.20p | 951.00p | 941.00p | 942.80p | 1708056 |
28/11/2024 | 942.20p | 949.00p | 942.20p | 948.40p | 2623153 |
27/11/2024 | 945.80p | 945.80p | 936.37p | 944.80p | 1518931 |
26/11/2024 | 931.40p | 948.00p | 930.80p | 948.00p | 1499813 |
25/11/2024 | 935.40p | 946.40p | 931.00p | 935.00p | 1675021 |
22/11/2024 | 926.00p | 934.40p | 922.46p | 929.20p | 1479117 |
21/11/2024 | 911.00p | 922.40p | 908.06p | 922.40p | 1289317 |
20/11/2024 | 920.80p | 922.40p | 903.81p | 908.40p | 1824823 |
19/11/2024 | 920.20p | 920.20p | 907.80p | 912.20p | 1672199 |
18/11/2024 | 922.40p | 924.00p | 909.00p | 915.00p | 1793807 |
15/11/2024 | 933.40p | 937.20p | 922.00p | 924.00p | 1807807 |
14/11/2024 | 943.00p | 945.20p | 934.00p | 942.00p | 1459282 |
13/11/2024 | 922.40p | 941.40p | 921.44p | 941.00p | 1898741 |
12/11/2024 | 923.40p | 932.20p | 913.53p | 926.20p | 2062427 |
11/11/2024 | 915.00p | 928.60p | 913.02p | 927.20p | 1990054 |
08/11/2024 | 915.40p | 916.20p | 898.67p | 905.60p | 1736417 |
07/11/2024 | 899.80p | 913.40p | 891.80p | 910.80p | 3725233 |
06/11/2024 | 898.60p | 902.80p | 887.80p | 887.80p | 2525432 |
05/11/2024 | 876.60p | 880.00p | 869.60p | 878.00p | 1194299 |
04/11/2024 | 868.00p | 878.00p | 865.60p | 876.00p | 1706682 |
01/11/2024 | 867.20p | 874.00p | 863.60p | 873.40p | 1546831 |
31/10/2024 | 860.00p | 868.80p | 857.00p | 867.00p | 1456186 |
30/10/2024 | 860.60p | 878.20p | 860.60p | 873.60p | 2405003 |
29/10/2024 | 879.00p | 880.00p | 864.60p | 867.00p | 3104150 |
28/10/2024 | 879.60p | 879.80p | 869.20p | 878.00p | 3865811 |
25/10/2024 | 862.00p | 878.40p | 858.00p | 877.00p | 2672112 |
24/10/2024 | 852.00p | 866.30p | 847.90p | 850.40p | 2661320 |
23/10/2024 | 850.20p | 855.60p | 846.80p | 850.40p | 2773853 |
22/10/2024 | 846.20p | 859.00p | 844.70p | 854.00p | 3456557 |
21/10/2024 | 857.20p | 857.20p | 846.20p | 846.20p | 2788998 |
18/10/2024 | 851.80p | 864.80p | 845.00p | 857.20p | 2141952 |
17/10/2024 | 845.20p | 864.60p | 845.20p | 862.20p | 2739780 |
16/10/2024 | 851.60p | 851.60p | 841.15p | 847.00p | 2628285 |
15/10/2024 | 858.20p | 862.60p | 835.00p | 844.20p | 2821140 |
14/10/2024 | 859.20p | 866.05p | 851.89p | 862.00p | 2638055 |
11/10/2024 | 857.00p | 864.00p | 837.40p | 863.40p | 2786518 |
10/10/2024 | 852.00p | 855.60p | 845.64p | 853.80p | 2421722 |
09/10/2024 | 851.00p | 856.20p | 843.20p | 855.20p | 1617782 |
08/10/2024 | 852.80p | 855.00p | 839.16p | 849.00p | 2628790 |
07/10/2024 | 867.60p | 867.60p | 854.00p | 858.00p | 2222704 |
04/10/2024 | 854.60p | 865.80p | 846.20p | 859.00p | 2509508 |
03/10/2024 | 839.00p | 857.60p | 834.60p | 856.00p | 3307714 |
02/10/2024 | 839.60p | 844.00p | 828.34p | 842.00p | 2426779 |
01/10/2024 | 838.60p | 849.15p | 827.80p | 834.80p | 2388751 |
30/09/2024 | 836.40p | 847.60p | 835.00p | 837.00p | 2313925 |
27/09/2024 | 834.80p | 845.20p | 834.80p | 843.40p | 2360235 |
26/09/2024 | 841.00p | 847.80p | 830.60p | 831.80p | 2532686 |
25/09/2024 | 822.00p | 831.40p | 817.67p | 830.40p | 3288959 |
24/09/2024 | 824.60p | 824.80p | 815.07p | 823.60p | 1849490 |
23/09/2024 | 816.80p | 824.00p | 814.40p | 814.40p | 1486414 |
20/09/2024 | 822.00p | 824.80p | 814.80p | 815.80p | 7072459 |
19/09/2024 | 823.00p | 830.40p | 816.08p | 809.60p | 819734 |
18/09/2024 | 812.80p | 818.00p | 809.40p | 809.60p | 1462873 |
17/09/2024 | 815.60p | 824.00p | 805.99p | 821.20p | 2187112 |
16/09/2024 | 811.60p | 819.78p | 804.53p | 806.40p | 1589535 |
13/09/2024 | 813.80p | 819.80p | 806.45p | 818.60p | 1724550 |
12/09/2024 | 808.20p | 822.40p | 803.20p | 810.20p | 1792178 |
11/09/2024 | 801.80p | 802.83p | 790.24p | 794.40p | 1685872 |
10/09/2024 | 794.00p | 801.20p | 791.40p | 796.80p | 1373180 |
09/09/2024 | 791.20p | 802.40p | 787.20p | 793.40p | 1668007 |
06/09/2024 | 796.20p | 802.60p | 782.13p | 786.00p | 2871960 |
05/09/2024 | 797.00p | 805.60p | 795.00p | 796.40p | 1563259 |
04/09/2024 | 794.80p | 811.60p | 785.80p | 803.20p | 2107390 |
03/09/2024 | 824.00p | 831.40p | 810.00p | 811.60p | 2139645 |
02/09/2024 | 833.60p | 837.40p | 823.60p | 823.60p | 1382938 |
30/08/2024 | 825.20p | 838.20p | 821.04p | 828.00p | 2057853 |
29/08/2024 | 820.00p | 831.80p | 810.76p | 826.60p | 1929445 |
28/08/2024 | 827.20p | 832.00p | 817.20p | 817.20p | 1732464 |
27/08/2024 | 854.60p | 854.60p | 816.60p | 826.20p | 3276193 |
23/08/2024 | 859.00p | 865.00p | 855.80p | 863.20p | 1458375 |
22/08/2024 | 867.20p | 873.80p | 861.00p | 861.00p | 1906047 |
21/08/2024 | 860.40p | 869.40p | 858.75p | 864.20p | 1569591 |
20/08/2024 | 866.00p | 873.20p | 860.10p | 863.00p | 2169650 |
19/08/2024 | 856.80p | 864.26p | 851.11p | 855.40p | 676532 |
16/08/2024 | 860.20p | 863.60p | 836.60p | 855.40p | 1529855 |
15/08/2024 | 840.20p | 861.40p | 833.80p | 859.80p | 1790583 |
14/08/2024 | 841.00p | 847.00p | 829.80p | 838.00p | 2282205 |
13/08/2024 | 828.20p | 839.03p | 819.40p | 832.40p | 1123790 |
12/08/2024 | 823.80p | 831.60p | 818.10p | 824.60p | 4464502 |
09/08/2024 | 825.60p | 831.00p | 814.80p | 826.00p | 1592947 |
08/08/2024 | 812.00p | 824.62p | 794.99p | 824.20p | 1738230 |
07/08/2024 | 811.40p | 829.00p | 806.93p | 825.00p | 2433296 |
06/08/2024 | 774.80p | 806.00p | 768.16p | 806.00p | 4953862 |
05/08/2024 | 772.60p | 781.20p | 733.43p | 768.00p | 8070127 |
02/08/2024 | 829.00p | 830.00p | 801.41p | 813.20p | 3748095 |
01/08/2024 | 872.20p | 876.60p | 839.00p | 851.60p | 1878413 |
31/07/2024 | 861.00p | 866.00p | 850.61p | 864.60p | 1761393 |
30/07/2024 | 847.00p | 857.95p | 845.00p | 846.20p | 2020156 |
29/07/2024 | 858.00p | 863.40p | 847.80p | 847.80p | 2090196 |
26/07/2024 | 847.20p | 856.60p | 844.14p | 848.80p | 1257689 |
25/07/2024 | 841.60p | 848.60p | 831.80p | 845.40p | 2360449 |
24/07/2024 | 867.80p | 871.00p | 849.60p | 852.60p | 1431238 |
23/07/2024 | 873.00p | 882.17p | 866.80p | 878.40p | 2243162 |
22/07/2024 | 867.00p | 879.80p | 863.76p | 874.80p | 1930114 |
19/07/2024 | 859.60p | 869.80p | 854.20p | 863.60p | 2482081 |
18/07/2024 | 867.00p | 879.20p | 859.40p | 862.60p | 2122113 |
17/07/2024 | 890.20p | 892.60p | 864.54p | 864.60p | 1962848 |
16/07/2024 | 892.00p | 902.20p | 886.60p | 893.20p | 1293039 |
15/07/2024 | 896.60p | 905.40p | 891.20p | 896.80p | 1333256 |
12/07/2024 | 903.00p | 910.40p | 892.80p | 900.00p | 1806293 |
11/07/2024 | 900.80p | 911.00p | 894.60p | 904.80p | 2081479 |
10/07/2024 | 895.40p | 904.20p | 888.60p | 900.00p | 2009231 |
09/07/2024 | 895.00p | 900.80p | 890.00p | 894.00p | 2439736 |
08/07/2024 | 885.60p | 896.40p | 880.20p | 894.60p | 1955476 |
05/07/2024 | 894.00p | 897.00p | 885.20p | 889.00p | 1966500 |
04/07/2024 | 894.40p | 899.80p | 885.20p | 890.60p | 1792199 |
03/07/2024 | 892.00p | 898.40p | 888.20p | 890.60p | 2110808 |
02/07/2024 | 882.80p | 891.80p | 877.40p | 890.00p | 2798177 |
01/07/2024 | 882.20p | 889.60p | 875.99p | 886.40p | 2440761 |
28/06/2024 | 893.60p | 895.00p | 883.60p | 884.20p | 2114949 |
27/06/2024 | 886.80p | 893.80p | 880.45p | 890.00p | 2465895 |
26/06/2024 | 886.40p | 888.40p | 872.00p | 888.40p | 3046254 |
25/06/2024 | 879.20p | 891.80p | 869.00p | 877.80p | 2119557 |
24/06/2024 | 884.40p | 903.00p | 879.00p | 886.40p | 1953773 |
21/06/2024 | 885.80p | 903.00p | 877.88p | 888.60p | 3065914 |
20/06/2024 | 882.00p | 897.60p | 878.90p | 897.60p | 2148785 |
19/06/2024 | 898.00p | 901.00p | 877.20p | 877.40p | 2332479 |
18/06/2024 | 897.20p | 901.00p | 890.00p | 897.00p | 2395091 |
17/06/2024 | 907.00p | 907.00p | 889.45p | 890.00p | 2569112 |
14/06/2024 | 900.00p | 903.20p | 887.00p | 900.20p | 1652296 |
13/06/2024 | 902.60p | 904.31p | 885.20p | 899.40p | 2864699 |
12/06/2024 | 896.00p | 905.60p | 887.80p | 903.00p | 2217629 |
11/06/2024 | 901.40p | 908.00p | 882.60p | 892.20p | 1914457 |
10/06/2024 | 891.00p | 900.00p | 885.60p | 893.40p | 2146200 |
07/06/2024 | 905.60p | 911.20p | 879.80p | 894.60p | 1258055 |
06/06/2024 | 905.80p | 912.60p | 890.50p | 904.20p | 2117355 |
05/06/2024 | 886.80p | 900.40p | 881.80p | 900.40p | 1769493 |
04/06/2024 | 873.80p | 887.20p | 870.73p | 881.20p | 3831974 |
03/06/2024 | 889.60p | 892.40p | 871.40p | 872.60p | 1635279 |
31/05/2024 | 881.00p | 890.40p | 874.80p | 878.00p | 1731854 |
30/05/2024 | 876.40p | 889.12p | 869.00p | 885.00p | 2429466 |
29/05/2024 | 880.40p | 888.00p | 874.00p | 882.20p | 2472410 |
28/05/2024 | 902.80p | 908.40p | 882.60p | 882.60p | 1931379 |
24/05/2024 | 893.80p | 946.10p | 882.20p | 901.00p | 1793010 |
23/05/2024 | 875.80p | 900.00p | 875.80p | 900.00p | 2342950 |
22/05/2024 | 869.60p | 877.80p | 864.20p | 870.00p | 2240884 |
21/05/2024 | 879.20p | 894.60p | 864.60p | 870.80p | 1940471 |
20/05/2024 | 899.20p | 899.20p | 873.69p | 889.20p | 1874705 |
17/05/2024 | 895.00p | 896.80p | 887.40p | 887.40p | 1499353 |
16/05/2024 | 897.60p | 902.60p | 891.00p | 894.60p | 1541949 |
15/05/2024 | 879.00p | 899.00p | 873.20p | 896.80p | 1873920 |
14/05/2024 | 881.80p | 888.00p | 842.80p | 879.80p | 2089930 |
13/05/2024 | 880.20p | 886.40p | 878.20p | 878.20p | 1199465 |
10/05/2024 | 891.20p | 899.80p | 882.98p | 884.40p | 1597454 |
09/05/2024 | 889.20p | 895.40p | 880.00p | 894.00p | 1415291 |
08/05/2024 | 892.80p | 897.40p | 887.91p | 893.00p | 72114176 |
07/05/2024 | 894.00p | 898.80p | 879.25p | 894.40p | 1948997 |
03/05/2024 | 864.00p | 891.00p | 860.60p | 878.80p | 3335467 |
02/05/2024 | 830.40p | 861.60p | 830.40p | 857.60p | 3006246 |
01/05/2024 | 831.20p | 840.60p | 827.00p | 833.80p | 1054166 |
30/04/2024 | 836.60p | 848.80p | 829.20p | 842.60p | 1795577 |
29/04/2024 | 832.00p | 847.40p | 832.00p | 833.20p | 1671006 |
26/04/2024 | 841.00p | 846.40p | 826.80p | 834.40p | 1708654 |
25/04/2024 | 828.40p | 829.64p | 809.60p | 822.60p | 3082715 |
24/04/2024 | 834.20p | 873.20p | 833.20p | 833.40p | 2931975 |
23/04/2024 | 828.20p | 830.20p | 819.20p | 827.20p | 1850282 |
22/04/2024 | 820.40p | 820.40p | 805.40p | 812.00p | 1978383 |
19/04/2024 | 810.00p | 824.20p | 797.00p | 810.00p | 2329327 |
18/04/2024 | 832.40p | 832.40p | 811.89p | 824.20p | 1744948 |
17/04/2024 | 826.00p | 834.40p | 820.80p | 827.40p | 1834902 |
16/04/2024 | 845.20p | 849.60p | 825.40p | 834.60p | 2139578 |
15/04/2024 | 850.00p | 876.60p | 848.12p | 866.20p | 2219115 |
12/04/2024 | 862.80p | 883.27p | 857.60p | 861.20p | 2519051 |
11/04/2024 | 871.20p | 878.80p | 849.00p | 852.20p | 2575941 |
10/04/2024 | 883.40p | 891.27p | 869.63p | 871.40p | 2866782 |
09/04/2024 | 879.40p | 881.60p | 871.20p | 876.20p | 3177669 |
08/04/2024 | 859.80p | 884.00p | 856.20p | 884.00p | 3088387 |
05/04/2024 | 864.40p | 872.80p | 857.20p | 857.60p | 2367371 |
04/04/2024 | 870.00p | 884.20p | 860.60p | 884.00p | 4249144 |
03/04/2024 | 866.60p | 877.40p | 850.00p | 874.00p | 3704970 |
02/04/2024 | 895.80p | 899.20p | 866.00p | 866.00p | 2807730 |
28/03/2024 | 886.60p | 894.60p | 881.00p | 894.00p | 12222438 |
27/03/2024 | 885.60p | 885.60p | 872.40p | 884.40p | 2845376 |
26/03/2024 | 877.60p | 884.61p | 870.21p | 884.40p | 2992794 |
25/03/2024 | 879.20p | 882.60p | 866.80p | 875.80p | 2998637 |
22/03/2024 | 862.80p | 882.00p | 861.80p | 878.80p | 2228404 |
21/03/2024 | 850.00p | 877.80p | 837.44p | 865.00p | 2560589 |
20/03/2024 | 828.00p | 830.00p | 828.00p | 843.20p | 2636922 |
19/03/2024 | 828.00p | 832.07p | 816.00p | 830.00p | 3305334 |
18/03/2024 | 827.20p | 833.80p | 820.45p | 833.00p | 3111229 |
15/03/2024 | 795.00p | 824.20p | 790.00p | 824.20p | 6441606 |
14/03/2024 | 792.20p | 792.80p | 780.00p | 781.00p | 2066996 |
13/03/2024 | 789.40p | 796.41p | 787.23p | 792.20p | 1946447 |
*Close Price adjusted for both dividends and splits