Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 597.00p | 603.00p | 593.00p | 595.50p | 1938528 |
11/03/2024 | 599.50p | 599.50p | 589.50p | 595.00p | 583631 |
08/03/2024 | 595.00p | 595.50p | 587.00p | 591.00p | 3629185 |
07/03/2024 | 597.50p | 604.00p | 595.50p | 595.50p | 1183966 |
06/03/2024 | 592.00p | 600.50p | 590.00p | 598.50p | 827992 |
05/03/2024 | 602.50p | 606.00p | 592.50p | 592.50p | 827801 |
04/03/2024 | 603.50p | 609.08p | 601.50p | 605.50p | 482014 |
01/03/2024 | 603.50p | 609.00p | 599.00p | 605.00p | 865405 |
29/02/2024 | 596.50p | 604.50p | 595.00p | 600.50p | 2275222 |
28/02/2024 | 598.00p | 601.50p | 593.00p | 597.00p | 718668 |
27/02/2024 | 594.00p | 604.50p | 594.00p | 599.50p | 660619 |
26/02/2024 | 611.00p | 613.00p | 599.00p | 599.50p | 728312 |
23/02/2024 | 619.00p | 619.00p | 607.35p | 613.50p | 3826902 |
22/02/2024 | 616.50p | 620.00p | 611.00p | 613.50p | 818721 |
21/02/2024 | 613.00p | 625.50p | 607.00p | 616.50p | 1686277 |
20/02/2024 | 610.00p | 624.50p | 610.00p | 618.00p | 3778044 |
19/02/2024 | 613.00p | 616.00p | 610.00p | 613.50p | 447170 |
16/02/2024 | 623.50p | 623.50p | 610.50p | 613.00p | 636418 |
15/02/2024 | 620.00p | 622.00p | 613.50p | 618.50p | 578659 |
14/02/2024 | 620.00p | 623.00p | 615.50p | 615.50p | 507442 |
13/02/2024 | 609.00p | 621.00p | 609.00p | 611.50p | 628564 |
12/02/2024 | 613.50p | 620.63p | 612.50p | 615.50p | 757219 |
09/02/2024 | 621.50p | 627.00p | 609.50p | 611.50p | 910818 |
08/02/2024 | 620.00p | 635.16p | 620.00p | 626.50p | 862435 |
07/02/2024 | 626.00p | 628.50p | 620.00p | 620.00p | 1592322 |
06/02/2024 | 623.50p | 628.00p | 619.00p | 624.00p | 935708 |
05/02/2024 | 615.00p | 627.50p | 615.00p | 623.50p | 1274241 |
02/02/2024 | 620.00p | 626.00p | 616.50p | 616.50p | 479797 |
01/02/2024 | 628.00p | 628.00p | 619.50p | 619.50p | 551082 |
31/01/2024 | 622.50p | 628.00p | 620.00p | 623.00p | 853948 |
30/01/2024 | 631.00p | 631.50p | 622.50p | 627.50p | 672161 |
29/01/2024 | 632.50p | 634.50p | 627.50p | 631.50p | 520801 |
26/01/2024 | 624.00p | 637.00p | 623.00p | 632.50p | 1526779 |
25/01/2024 | 623.50p | 624.50p | 614.50p | 620.00p | 975246 |
24/01/2024 | 620.00p | 630.50p | 620.00p | 621.00p | 418841 |
23/01/2024 | 626.00p | 630.00p | 623.50p | 623.50p | 1226205 |
22/01/2024 | 620.00p | 630.00p | 619.00p | 624.50p | 1087083 |
19/01/2024 | 612.00p | 623.50p | 612.00p | 617.50p | 755387 |
18/01/2024 | 612.00p | 619.50p | 610.96p | 618.00p | 1741052 |
17/01/2024 | 639.50p | 639.50p | 612.00p | 616.00p | 975315 |
16/01/2024 | 624.00p | 629.50p | 621.00p | 625.50p | 359515 |
15/01/2024 | 629.50p | 632.50p | 624.00p | 626.50p | 430635 |
12/01/2024 | 625.00p | 634.00p | 624.50p | 626.50p | 660541 |
11/01/2024 | 633.00p | 636.50p | 621.50p | 625.50p | 1277167 |
10/01/2024 | 637.50p | 640.50p | 633.00p | 633.00p | 676141 |
09/01/2024 | 647.50p | 648.00p | 637.50p | 637.50p | 2851621 |
08/01/2024 | 657.00p | 657.00p | 638.00p | 645.00p | 517240 |
05/01/2024 | 656.50p | 658.50p | 639.00p | 641.50p | 665687 |
04/01/2024 | 667.50p | 668.50p | 659.00p | 661.50p | 710707 |
03/01/2024 | 664.00p | 670.50p | 663.00p | 667.00p | 3932463 |
02/01/2024 | 659.00p | 664.00p | 654.00p | 664.00p | 582965 |
29/12/2023 | 672.00p | 672.00p | 659.00p | 659.00p | 425422 |
28/12/2023 | 658.50p | 666.25p | 657.00p | 663.50p | 823160 |
27/12/2023 | 669.00p | 674.50p | 659.00p | 661.50p | 1837342 |
22/12/2023 | 661.50p | 670.00p | 660.00p | 670.00p | 454603 |
21/12/2023 | 652.50p | 665.00p | 652.00p | 662.50p | 721634 |
20/12/2023 | 654.00p | 659.00p | 644.50p | 656.50p | 903149 |
19/12/2023 | 646.50p | 653.00p | 644.00p | 648.50p | 1492506 |
18/12/2023 | 640.00p | 646.00p | 630.20p | 646.00p | 561608 |
15/12/2023 | 655.50p | 658.50p | 635.00p | 637.00p | 1734210 |
14/12/2023 | 650.00p | 662.00p | 649.50p | 653.00p | 1192626 |
13/12/2023 | 633.00p | 639.00p | 628.50p | 639.00p | 4556894 |
12/12/2023 | 650.00p | 656.00p | 636.00p | 636.00p | 892250 |
11/12/2023 | 641.00p | 653.00p | 641.00p | 649.50p | 600048 |
08/12/2023 | 640.00p | 651.00p | 638.00p | 644.00p | 945409 |
07/12/2023 | 643.50p | 657.00p | 639.00p | 643.50p | 728728 |
06/12/2023 | 640.00p | 645.50p | 636.50p | 636.50p | 1882541 |
05/12/2023 | 622.00p | 640.00p | 619.50p | 640.00p | 4106205 |
04/12/2023 | 635.00p | 635.00p | 618.00p | 630.50p | 778843 |
01/12/2023 | 622.50p | 629.50p | 614.00p | 624.00p | 478253 |
30/11/2023 | 620.50p | 622.50p | 614.00p | 617.00p | 1214561 |
29/11/2023 | 610.00p | 626.00p | 610.00p | 618.00p | 741125 |
28/11/2023 | 625.00p | 626.50p | 619.51p | 624.00p | 4005944 |
27/11/2023 | 635.50p | 635.50p | 619.50p | 625.50p | 3551427 |
24/11/2023 | 635.00p | 635.00p | 613.00p | 624.00p | 293194 |
23/11/2023 | 620.00p | 627.50p | 620.00p | 626.00p | 282664 |
22/11/2023 | 633.50p | 638.50p | 621.00p | 628.50p | 554408 |
21/11/2023 | 626.00p | 633.00p | 622.00p | 631.50p | 400328 |
20/11/2023 | 636.00p | 638.50p | 622.00p | 625.00p | 546426 |
17/11/2023 | 639.50p | 644.00p | 630.89p | 637.50p | 659616 |
16/11/2023 | 640.00p | 649.00p | 638.71p | 640.50p | 617758 |
15/11/2023 | 648.00p | 661.00p | 645.50p | 648.00p | 1018380 |
14/11/2023 | 624.00p | 648.50p | 616.50p | 647.00p | 1209378 |
13/11/2023 | 636.00p | 637.50p | 621.97p | 625.00p | 2424017 |
10/11/2023 | 651.50p | 652.00p | 632.50p | 636.00p | 2097692 |
09/11/2023 | 651.50p | 664.00p | 644.00p | 652.00p | 3320968 |
08/11/2023 | 632.50p | 655.50p | 625.50p | 655.50p | 1970925 |
07/11/2023 | 632.00p | 639.00p | 629.00p | 632.50p | 1133737 |
06/11/2023 | 627.50p | 641.00p | 627.50p | 632.00p | 766305 |
03/11/2023 | 643.00p | 646.29p | 639.00p | 640.00p | 760991 |
02/11/2023 | 639.00p | 647.89p | 635.00p | 643.00p | 4796627 |
01/11/2023 | 631.00p | 634.50p | 624.71p | 631.50p | 954536 |
31/10/2023 | 624.00p | 634.50p | 616.50p | 630.50p | 2052261 |
30/10/2023 | 630.00p | 630.00p | 615.50p | 627.00p | 3480765 |
27/10/2023 | 642.00p | 642.00p | 614.50p | 614.50p | 774407 |
26/10/2023 | 634.50p | 634.50p | 625.00p | 628.50p | 1112283 |
25/10/2023 | 624.00p | 630.00p | 617.00p | 630.00p | 951891 |
24/10/2023 | 627.00p | 628.50p | 616.38p | 622.50p | 694541 |
23/10/2023 | 634.00p | 641.50p | 615.00p | 624.50p | 701421 |
20/10/2023 | 602.50p | 619.50p | 600.00p | 619.50p | 3658603 |
19/10/2023 | 632.50p | 637.00p | 612.00p | 612.00p | 1545697 |
18/10/2023 | 654.00p | 656.50p | 645.00p | 645.00p | 889404 |
17/10/2023 | 650.00p | 659.00p | 650.00p | 657.00p | 635369 |
16/10/2023 | 655.00p | 659.00p | 652.00p | 657.50p | 1438003 |
13/10/2023 | 676.50p | 676.50p | 652.00p | 653.50p | 1044972 |
12/10/2023 | 674.00p | 680.50p | 665.50p | 666.00p | 713706 |
11/10/2023 | 672.00p | 682.00p | 668.50p | 673.00p | 428009 |
10/10/2023 | 673.50p | 682.50p | 673.00p | 673.50p | 670991 |
09/10/2023 | 661.50p | 674.00p | 661.50p | 669.00p | 1938893 |
06/10/2023 | 688.50p | 688.50p | 660.00p | 670.00p | 1926402 |
05/10/2023 | 678.00p | 678.00p | 668.00p | 669.50p | 572801 |
04/10/2023 | 664.00p | 670.50p | 661.24p | 664.50p | 898837 |
03/10/2023 | 667.00p | 673.50p | 667.00p | 667.00p | 1801906 |
02/10/2023 | 695.00p | 695.10p | 671.50p | 673.50p | 702894 |
29/09/2023 | 683.50p | 693.50p | 680.50p | 685.50p | 1384476 |
28/09/2023 | 684.00p | 686.50p | 678.00p | 684.50p | 757196 |
27/09/2023 | 681.50p | 690.00p | 681.00p | 682.50p | 773020 |
26/09/2023 | 678.50p | 683.00p | 674.00p | 681.50p | 815730 |
25/09/2023 | 695.00p | 698.12p | 678.00p | 683.00p | 1795992 |
22/09/2023 | 696.00p | 699.50p | 690.89p | 692.50p | 868981 |
21/09/2023 | 706.50p | 709.00p | 700.50p | 700.50p | 573038 |
20/09/2023 | 702.50p | 716.50p | 700.20p | 710.00p | 637457 |
19/09/2023 | 699.00p | 701.50p | 691.50p | 699.00p | 923628 |
18/09/2023 | 708.50p | 710.00p | 697.00p | 697.00p | 4043586 |
15/09/2023 | 699.00p | 710.00p | 699.00p | 710.00p | 1363433 |
14/09/2023 | 700.00p | 701.50p | 693.50p | 701.00p | 1318413 |
13/09/2023 | 713.50p | 713.50p | 690.00p | 695.00p | 514887 |
12/09/2023 | 709.50p | 709.50p | 695.00p | 699.00p | 2662625 |
11/09/2023 | 696.00p | 698.50p | 688.50p | 695.50p | 1371186 |
08/09/2023 | 692.00p | 696.50p | 688.50p | 694.50p | 339687 |
07/09/2023 | 713.00p | 713.00p | 689.50p | 691.50p | 810863 |
06/09/2023 | 679.50p | 698.50p | 679.50p | 696.00p | 961065 |
05/09/2023 | 715.00p | 715.00p | 689.50p | 697.50p | 720014 |
04/09/2023 | 684.50p | 704.50p | 684.50p | 698.00p | 408665 |
01/09/2023 | 692.00p | 705.50p | 692.00p | 698.00p | 1602309 |
31/08/2023 | 716.00p | 718.00p | 706.00p | 706.50p | 1356418 |
30/08/2023 | 719.00p | 721.00p | 711.50p | 717.00p | 428203 |
29/08/2023 | 712.00p | 717.50p | 709.90p | 716.00p | 1348618 |
25/08/2023 | 716.00p | 716.00p | 705.00p | 709.00p | 517496 |
24/08/2023 | 716.00p | 716.00p | 706.67p | 707.00p | 320972 |
23/08/2023 | 701.50p | 710.50p | 698.00p | 704.00p | 454984 |
22/08/2023 | 707.50p | 707.50p | 697.00p | 698.50p | 1240008 |
21/08/2023 | 705.50p | 708.00p | 697.00p | 698.50p | 870091 |
18/08/2023 | 702.50p | 706.50p | 698.50p | 706.00p | 1530924 |
17/08/2023 | 713.00p | 713.00p | 703.39p | 704.00p | 714151 |
16/08/2023 | 717.00p | 719.50p | 712.50p | 716.00p | 351550 |
15/08/2023 | 705.00p | 719.50p | 705.00p | 716.00p | 447548 |
14/08/2023 | 738.00p | 738.00p | 715.50p | 720.50p | 651459 |
11/08/2023 | 723.50p | 727.50p | 717.50p | 717.50p | 373561 |
10/08/2023 | 728.00p | 731.00p | 721.00p | 727.50p | 2689096 |
09/08/2023 | 755.50p | 755.50p | 726.50p | 726.50p | 1099420 |
08/08/2023 | 746.00p | 751.50p | 732.00p | 735.00p | 1102854 |
07/08/2023 | 740.50p | 754.50p | 740.50p | 744.50p | 570136 |
04/08/2023 | 743.00p | 756.50p | 740.45p | 751.00p | 1072649 |
03/08/2023 | 744.50p | 745.00p | 737.50p | 740.50p | 481373 |
02/08/2023 | 734.00p | 747.00p | 734.00p | 742.00p | 572073 |
01/08/2023 | 746.50p | 759.00p | 744.00p | 749.00p | 466548 |
31/07/2023 | 748.00p | 757.00p | 746.50p | 746.50p | 773113 |
28/07/2023 | 760.00p | 777.50p | 756.50p | 757.50p | 1855520 |
27/07/2023 | 753.50p | 766.27p | 753.50p | 760.00p | 3685275 |
26/07/2023 | 768.00p | 768.00p | 746.00p | 752.50p | 486008 |
25/07/2023 | 762.00p | 763.50p | 745.50p | 749.00p | 733810 |
24/07/2023 | 748.50p | 751.50p | 741.50p | 745.50p | 759750 |
21/07/2023 | 750.50p | 758.50p | 744.50p | 749.00p | 781271 |
20/07/2023 | 727.50p | 748.50p | 727.50p | 746.50p | 574921 |
19/07/2023 | 731.50p | 747.00p | 731.00p | 744.00p | 792744 |
18/07/2023 | 710.00p | 726.50p | 710.00p | 726.00p | 830357 |
17/07/2023 | 733.00p | 733.00p | 725.00p | 725.50p | 444936 |
14/07/2023 | 730.00p | 737.50p | 728.00p | 729.00p | 799540 |
13/07/2023 | 731.00p | 739.00p | 730.50p | 733.00p | 705409 |
12/07/2023 | 730.00p | 736.00p | 723.50p | 734.50p | 2841094 |
11/07/2023 | 718.00p | 727.00p | 716.50p | 726.00p | 1047228 |
10/07/2023 | 713.50p | 721.50p | 713.50p | 719.00p | 772768 |
07/07/2023 | 730.50p | 730.50p | 715.00p | 716.50p | 711378 |
06/07/2023 | 717.50p | 725.50p | 715.50p | 716.00p | 883923 |
05/07/2023 | 725.50p | 726.50p | 719.50p | 725.50p | 2220578 |
04/07/2023 | 724.50p | 728.00p | 720.89p | 721.00p | 608655 |
03/07/2023 | 722.50p | 725.00p | 715.50p | 722.00p | 1796757 |
30/06/2023 | 716.00p | 730.50p | 716.00p | 726.00p | 1074431 |
29/06/2023 | 724.00p | 726.00p | 714.50p | 718.50p | 791824 |
28/06/2023 | 724.00p | 728.00p | 712.00p | 726.50p | 876824 |
27/06/2023 | 720.00p | 720.00p | 712.00p | 715.50p | 1225136 |
26/06/2023 | 723.50p | 723.50p | 712.50p | 719.00p | 4700803 |
23/06/2023 | 739.00p | 739.00p | 723.95p | 724.00p | 1574152 |
22/06/2023 | 742.50p | 744.50p | 734.00p | 736.00p | 1331614 |
21/06/2023 | 752.50p | 760.50p | 748.50p | 759.00p | 1239629 |
20/06/2023 | 760.50p | 762.50p | 749.00p | 756.00p | 1782181 |
19/06/2023 | 756.00p | 765.50p | 752.50p | 758.50p | 3518797 |
16/06/2023 | 745.50p | 763.00p | 742.00p | 759.50p | 3594645 |
15/06/2023 | 747.50p | 748.00p | 739.00p | 741.00p | 1049719 |
14/06/2023 | 760.50p | 763.00p | 743.00p | 743.00p | 1599527 |
13/06/2023 | 770.00p | 770.00p | 746.50p | 758.50p | 746875 |
12/06/2023 | 761.00p | 762.50p | 749.50p | 757.50p | 692883 |
09/06/2023 | 751.50p | 760.79p | 747.94p | 756.00p | 2310052 |
08/06/2023 | 792.50p | 795.00p | 754.00p | 759.00p | 1706744 |
07/06/2023 | 787.00p | 797.00p | 785.00p | 792.00p | 579321 |
06/06/2023 | 782.50p | 795.00p | 782.50p | 795.00p | 751490 |
05/06/2023 | 798.00p | 798.00p | 790.50p | 792.00p | 562629 |
02/06/2023 | 792.00p | 800.00p | 786.50p | 792.00p | 668357 |
01/06/2023 | 788.50p | 793.50p | 786.50p | 792.50p | 519367 |
*Close Price adjusted for both dividends and splits