Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 676.50p | 676.50p | 655.50p | 657.00p | 164862 |
23/12/2024 | 674.00p | 678.50p | 659.50p | 661.00p | 870162 |
20/12/2024 | 681.00p | 690.00p | 663.50p | 673.00p | 2534586 |
19/12/2024 | 680.00p | 691.50p | 678.00p | 683.00p | 2038299 |
18/12/2024 | 677.00p | 699.50p | 677.00p | 693.00p | 799292 |
17/12/2024 | 700.00p | 705.50p | 687.50p | 691.50p | 1831574 |
16/12/2024 | 706.00p | 710.50p | 702.00p | 703.50p | 468868 |
13/12/2024 | 703.00p | 714.00p | 702.50p | 709.00p | 573375 |
12/12/2024 | 702.00p | 712.40p | 701.00p | 707.50p | 664623 |
11/12/2024 | 702.00p | 712.50p | 701.50p | 709.00p | 948810 |
10/12/2024 | 701.00p | 706.06p | 700.50p | 706.00p | 532689 |
09/12/2024 | 714.00p | 714.50p | 703.00p | 704.50p | 1495177 |
06/12/2024 | 713.00p | 719.00p | 708.50p | 709.00p | 898684 |
05/12/2024 | 702.50p | 725.50p | 700.00p | 712.50p | 1143149 |
04/12/2024 | 728.50p | 729.50p | 717.50p | 718.00p | 779801 |
03/12/2024 | 735.50p | 736.50p | 724.50p | 724.50p | 887086 |
02/12/2024 | 754.50p | 754.50p | 721.50p | 730.00p | 671216 |
29/11/2024 | 753.50p | 753.50p | 733.50p | 737.00p | 726833 |
28/11/2024 | 753.00p | 753.00p | 730.00p | 739.00p | 665156 |
27/11/2024 | 714.00p | 737.00p | 714.00p | 735.00p | 614798 |
26/11/2024 | 725.00p | 743.00p | 725.00p | 729.50p | 1114280 |
25/11/2024 | 736.00p | 746.50p | 731.45p | 738.50p | 1256247 |
22/11/2024 | 730.00p | 738.50p | 723.50p | 737.50p | 479475 |
21/11/2024 | 716.00p | 733.50p | 716.00p | 729.50p | 641966 |
20/11/2024 | 720.00p | 736.00p | 717.00p | 733.50p | 1270459 |
19/11/2024 | 738.50p | 748.50p | 720.00p | 732.50p | 1749133 |
18/11/2024 | 746.50p | 761.50p | 736.00p | 742.00p | 740416 |
15/11/2024 | 764.50p | 764.50p | 741.50p | 741.50p | 1834974 |
14/11/2024 | 755.00p | 764.50p | 753.00p | 757.00p | 829198 |
13/11/2024 | 773.50p | 773.50p | 762.50p | 762.50p | 950590 |
12/11/2024 | 767.00p | 774.00p | 755.00p | 767.50p | 660080 |
11/11/2024 | 760.00p | 775.50p | 759.00p | 773.00p | 1280831 |
08/11/2024 | 791.00p | 793.50p | 758.50p | 759.50p | 1430388 |
07/11/2024 | 772.00p | 789.00p | 769.00p | 789.00p | 1166833 |
06/11/2024 | 769.00p | 782.00p | 769.00p | 774.00p | 1493688 |
05/11/2024 | 756.50p | 773.50p | 756.50p | 770.50p | 838263 |
04/11/2024 | 759.50p | 765.50p | 753.50p | 759.50p | 715185 |
01/11/2024 | 750.00p | 764.50p | 749.00p | 764.50p | 1012255 |
31/10/2024 | 750.00p | 754.00p | 745.50p | 750.00p | 1190045 |
30/10/2024 | 761.50p | 764.00p | 753.50p | 754.00p | 884342 |
29/10/2024 | 765.00p | 768.50p | 759.50p | 763.00p | 1172434 |
28/10/2024 | 760.50p | 768.00p | 758.00p | 763.50p | 2463157 |
25/10/2024 | 761.50p | 767.00p | 757.50p | 760.00p | 2058666 |
24/10/2024 | 770.00p | 775.00p | 765.00p | 767.50p | 303120 |
23/10/2024 | 771.00p | 778.00p | 767.50p | 767.50p | 1690482 |
22/10/2024 | 771.50p | 785.50p | 768.00p | 773.50p | 3212078 |
21/10/2024 | 778.50p | 787.50p | 769.00p | 773.50p | 1366818 |
18/10/2024 | 771.00p | 786.50p | 765.50p | 786.50p | 4222683 |
17/10/2024 | 790.00p | 805.50p | 771.50p | 778.00p | 4636656 |
16/10/2024 | 740.00p | 848.50p | 725.36p | 807.00p | 6904161 |
15/10/2024 | 711.00p | 750.00p | 706.00p | 745.00p | 6249912 |
14/10/2024 | 676.50p | 719.50p | 676.50p | 708.00p | 4128360 |
11/10/2024 | 678.50p | 696.00p | 678.50p | 690.00p | 618008 |
10/10/2024 | 685.00p | 695.50p | 685.00p | 693.00p | 856486 |
09/10/2024 | 693.00p | 693.00p | 682.00p | 693.00p | 618384 |
08/10/2024 | 693.00p | 693.00p | 679.50p | 683.00p | 1297459 |
07/10/2024 | 678.50p | 688.50p | 675.00p | 688.50p | 1187172 |
04/10/2024 | 660.00p | 681.50p | 660.00p | 677.00p | 792413 |
03/10/2024 | 679.50p | 679.50p | 666.50p | 669.00p | 674637 |
02/10/2024 | 675.00p | 682.50p | 664.50p | 669.50p | 1013599 |
01/10/2024 | 679.50p | 685.00p | 674.50p | 676.50p | 3477346 |
30/09/2024 | 684.50p | 687.50p | 678.00p | 682.50p | 1736252 |
27/09/2024 | 681.50p | 687.50p | 677.00p | 684.50p | 872183 |
26/09/2024 | 675.00p | 684.00p | 672.22p | 678.00p | 1046322 |
25/09/2024 | 670.00p | 677.50p | 664.94p | 677.50p | 1126692 |
24/09/2024 | 669.00p | 670.50p | 660.00p | 665.00p | 408331 |
23/09/2024 | 669.00p | 672.50p | 660.50p | 668.00p | 525180 |
20/09/2024 | 663.00p | 668.00p | 658.50p | 662.00p | 1551283 |
19/09/2024 | 682.00p | 682.00p | 664.50p | 670.00p | 755351 |
18/09/2024 | 685.00p | 685.00p | 664.50p | 665.50p | 717145 |
17/09/2024 | 677.50p | 677.50p | 668.00p | 670.00p | 771880 |
16/09/2024 | 673.00p | 678.50p | 667.50p | 670.00p | 919416 |
13/09/2024 | 672.00p | 680.00p | 670.50p | 675.50p | 980499 |
12/09/2024 | 683.00p | 683.00p | 665.00p | 671.50p | 1133540 |
11/09/2024 | 694.00p | 694.00p | 673.50p | 674.50p | 1178057 |
10/09/2024 | 690.50p | 697.00p | 684.00p | 685.00p | 980734 |
09/09/2024 | 686.00p | 695.00p | 683.50p | 695.00p | 516730 |
06/09/2024 | 696.00p | 696.00p | 681.00p | 683.00p | 912528 |
05/09/2024 | 685.00p | 689.50p | 683.00p | 684.50p | 674463 |
04/09/2024 | 678.50p | 690.50p | 678.00p | 688.50p | 762277 |
03/09/2024 | 683.50p | 689.00p | 682.50p | 683.50p | 724259 |
02/09/2024 | 678.00p | 684.00p | 672.50p | 684.00p | 643028 |
30/08/2024 | 670.00p | 681.00p | 659.50p | 677.00p | 1014662 |
29/08/2024 | 671.00p | 677.50p | 670.00p | 674.00p | 666722 |
28/08/2024 | 660.00p | 676.50p | 660.00p | 676.50p | 851437 |
27/08/2024 | 662.50p | 672.00p | 651.00p | 665.50p | 2935225 |
23/08/2024 | 664.50p | 667.00p | 651.50p | 667.00p | 566901 |
22/08/2024 | 650.50p | 663.00p | 637.50p | 661.50p | 1154714 |
21/08/2024 | 658.50p | 658.50p | 650.00p | 655.50p | 1036898 |
20/08/2024 | 670.50p | 670.50p | 648.00p | 651.50p | 583001 |
19/08/2024 | 650.50p | 657.00p | 649.77p | 656.50p | 553664 |
16/08/2024 | 647.00p | 664.00p | 647.00p | 652.50p | 1242315 |
15/08/2024 | 658.50p | 658.50p | 645.50p | 651.00p | 709279 |
14/08/2024 | 654.50p | 654.50p | 640.50p | 646.50p | 720400 |
13/08/2024 | 642.00p | 648.00p | 642.00p | 648.00p | 1638956 |
12/08/2024 | 650.00p | 650.00p | 638.50p | 643.00p | 652622 |
09/08/2024 | 630.50p | 645.00p | 630.50p | 640.00p | 320773 |
08/08/2024 | 654.50p | 654.50p | 620.00p | 640.50p | 538142 |
07/08/2024 | 642.00p | 646.50p | 631.50p | 645.00p | 1289284 |
06/08/2024 | 626.00p | 641.00p | 626.00p | 632.50p | 3951945 |
05/08/2024 | 636.50p | 657.50p | 622.50p | 627.50p | 1175179 |
02/08/2024 | 652.00p | 653.50p | 641.00p | 641.00p | 4404037 |
01/08/2024 | 656.00p | 661.50p | 647.50p | 647.50p | 1124982 |
31/07/2024 | 662.50p | 662.50p | 651.00p | 657.50p | 1305748 |
30/07/2024 | 642.00p | 652.50p | 642.00p | 648.00p | 1195751 |
29/07/2024 | 640.00p | 664.00p | 640.00p | 651.50p | 861552 |
26/07/2024 | 655.00p | 655.50p | 647.50p | 649.50p | 984502 |
25/07/2024 | 655.00p | 655.00p | 639.50p | 653.00p | 1400481 |
24/07/2024 | 636.50p | 644.00p | 633.50p | 643.00p | 842765 |
23/07/2024 | 635.00p | 637.00p | 631.00p | 636.50p | 1798198 |
22/07/2024 | 637.00p | 640.50p | 633.00p | 635.00p | 725623 |
19/07/2024 | 655.00p | 655.00p | 632.00p | 634.50p | 591274 |
18/07/2024 | 644.00p | 651.00p | 641.50p | 650.00p | 1288427 |
17/07/2024 | 630.00p | 635.00p | 621.50p | 633.50p | 1213874 |
16/07/2024 | 619.00p | 625.00p | 612.00p | 624.00p | 999125 |
15/07/2024 | 618.50p | 622.00p | 614.00p | 616.50p | 599962 |
12/07/2024 | 620.00p | 622.50p | 612.50p | 621.50p | 1088950 |
11/07/2024 | 622.00p | 622.00p | 609.00p | 614.50p | 872779 |
10/07/2024 | 610.00p | 616.50p | 610.00p | 616.50p | 995560 |
09/07/2024 | 611.00p | 618.50p | 611.00p | 613.50p | 7424988 |
08/07/2024 | 612.00p | 618.00p | 611.00p | 613.50p | 628251 |
05/07/2024 | 609.00p | 617.00p | 603.50p | 612.50p | 1392877 |
04/07/2024 | 604.00p | 609.00p | 600.00p | 604.50p | 891240 |
03/07/2024 | 590.00p | 603.78p | 590.00p | 602.00p | 1164492 |
02/07/2024 | 597.00p | 602.50p | 592.00p | 601.50p | 1886606 |
01/07/2024 | 605.00p | 609.00p | 594.00p | 598.50p | 5603381 |
28/06/2024 | 613.50p | 619.50p | 589.50p | 598.00p | 2865649 |
27/06/2024 | 616.50p | 616.50p | 603.00p | 612.00p | 4423642 |
26/06/2024 | 625.00p | 627.00p | 614.00p | 616.50p | 1803616 |
25/06/2024 | 633.50p | 633.50p | 623.00p | 623.00p | 2107640 |
24/06/2024 | 621.50p | 640.00p | 620.00p | 631.50p | 1796036 |
21/06/2024 | 622.00p | 635.50p | 611.50p | 621.50p | 2973033 |
20/06/2024 | 670.00p | 672.50p | 593.50p | 615.50p | 3975983 |
19/06/2024 | 674.50p | 679.50p | 673.50p | 677.00p | 1263067 |
18/06/2024 | 674.50p | 681.00p | 671.50p | 680.00p | 635930 |
17/06/2024 | 688.50p | 688.50p | 668.50p | 671.50p | 780743 |
14/06/2024 | 674.00p | 678.50p | 672.00p | 674.00p | 460901 |
13/06/2024 | 676.00p | 676.18p | 669.00p | 673.50p | 4197296 |
12/06/2024 | 674.50p | 683.50p | 668.00p | 675.50p | 1699965 |
11/06/2024 | 682.00p | 684.50p | 671.50p | 673.50p | 1070882 |
10/06/2024 | 675.50p | 694.50p | 669.00p | 681.50p | 2858332 |
07/06/2024 | 679.00p | 686.00p | 675.00p | 682.50p | 532528 |
06/06/2024 | 670.00p | 695.00p | 662.50p | 683.50p | 567065 |
05/06/2024 | 680.00p | 683.00p | 675.00p | 681.00p | 2076167 |
04/06/2024 | 675.50p | 689.00p | 675.50p | 676.00p | 1116306 |
03/06/2024 | 689.00p | 731.50p | 681.00p | 681.00p | 1736581 |
31/05/2024 | 694.00p | 699.50p | 686.00p | 692.00p | 2198961 |
30/05/2024 | 677.00p | 696.50p | 651.50p | 692.50p | 835030 |
29/05/2024 | 701.50p | 703.50p | 691.50p | 691.50p | 684862 |
28/05/2024 | 718.50p | 720.00p | 694.50p | 699.00p | 954342 |
24/05/2024 | 716.00p | 719.00p | 707.50p | 716.00p | 928593 |
23/05/2024 | 676.00p | 717.14p | 655.00p | 712.00p | 2560220 |
22/05/2024 | 670.50p | 677.00p | 658.00p | 677.00p | 2084699 |
21/05/2024 | 671.50p | 681.00p | 650.50p | 668.50p | 575539 |
20/05/2024 | 671.50p | 677.50p | 667.50p | 677.00p | 403204 |
17/05/2024 | 673.00p | 676.50p | 668.00p | 673.00p | 5831996 |
16/05/2024 | 655.00p | 671.00p | 655.00p | 670.00p | 695004 |
15/05/2024 | 672.50p | 680.50p | 663.50p | 667.50p | 1096664 |
14/05/2024 | 683.50p | 685.50p | 669.50p | 671.50p | 535928 |
13/05/2024 | 678.50p | 690.00p | 673.00p | 680.50p | 4102413 |
10/05/2024 | 676.50p | 687.00p | 667.50p | 674.50p | 1325103 |
09/05/2024 | 681.50p | 692.00p | 667.00p | 679.00p | 857253 |
08/05/2024 | 687.50p | 687.50p | 655.00p | 682.50p | 1463677 |
07/05/2024 | 663.50p | 675.00p | 656.51p | 672.50p | 1438580 |
03/05/2024 | 643.00p | 664.50p | 643.00p | 655.00p | 861138 |
02/05/2024 | 662.00p | 662.50p | 651.00p | 655.50p | 742738 |
01/05/2024 | 644.50p | 669.00p | 625.00p | 651.50p | 464294 |
30/04/2024 | 652.50p | 662.50p | 630.00p | 659.00p | 1116956 |
29/04/2024 | 625.00p | 642.50p | 625.00p | 642.50p | 590584 |
26/04/2024 | 642.50p | 642.50p | 629.50p | 634.00p | 499372 |
25/04/2024 | 644.00p | 644.00p | 630.00p | 634.00p | 537056 |
24/04/2024 | 641.50p | 647.50p | 628.00p | 633.00p | 1604268 |
23/04/2024 | 633.00p | 650.28p | 633.00p | 645.00p | 494140 |
22/04/2024 | 634.00p | 653.00p | 633.50p | 646.50p | 537523 |
19/04/2024 | 634.50p | 641.00p | 630.50p | 637.50p | 1532660 |
18/04/2024 | 630.00p | 636.50p | 628.95p | 636.50p | 494813 |
17/04/2024 | 619.50p | 627.50p | 615.50p | 626.50p | 862715 |
16/04/2024 | 614.50p | 623.00p | 614.00p | 619.50p | 556790 |
15/04/2024 | 633.00p | 638.50p | 621.50p | 621.50p | 1841638 |
12/04/2024 | 648.00p | 648.00p | 635.50p | 635.50p | 890785 |
11/04/2024 | 640.00p | 647.50p | 633.27p | 640.50p | 1083938 |
10/04/2024 | 600.00p | 631.00p | 600.00p | 631.00p | 1158390 |
09/04/2024 | 605.50p | 620.50p | 603.50p | 610.50p | 1687594 |
08/04/2024 | 592.00p | 606.50p | 592.00p | 606.50p | 626944 |
05/04/2024 | 602.50p | 604.50p | 597.50p | 601.00p | 637006 |
04/04/2024 | 602.00p | 607.50p | 600.50p | 607.50p | 737737 |
03/04/2024 | 605.50p | 611.00p | 602.00p | 606.50p | 714641 |
02/04/2024 | 618.50p | 623.50p | 607.50p | 608.50p | 592000 |
28/03/2024 | 622.00p | 622.50p | 615.50p | 617.50p | 659902 |
27/03/2024 | 616.00p | 621.50p | 601.50p | 620.00p | 862057 |
26/03/2024 | 598.00p | 603.00p | 596.50p | 602.50p | 607496 |
25/03/2024 | 590.00p | 600.50p | 590.00p | 599.50p | 705086 |
22/03/2024 | 595.50p | 601.50p | 595.00p | 600.50p | 443987 |
21/03/2024 | 606.00p | 609.00p | 594.00p | 598.00p | 488216 |
20/03/2024 | 589.50p | 603.00p | 589.50p | 599.00p | 394183 |
19/03/2024 | 589.50p | 605.00p | 589.50p | 603.00p | 4624880 |
18/03/2024 | 605.00p | 605.00p | 596.53p | 603.00p | 452184 |
15/03/2024 | 595.00p | 599.50p | 592.00p | 596.50p | 6674016 |
14/03/2024 | 594.50p | 601.50p | 589.50p | 592.50p | 642581 |
13/03/2024 | 590.00p | 600.49p | 590.00p | 595.00p | 921200 |
*Close Price adjusted for both dividends and splits