Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 203.60p | 203.60p | 197.80p | 200.20p | 1571352 |
16/05/2024 | 199.50p | 201.40p | 197.30p | 199.70p | 1312589 |
15/05/2024 | 203.20p | 204.80p | 198.00p | 200.20p | 294508 |
14/05/2024 | 196.20p | 199.50p | 195.80p | 199.20p | 503407 |
13/05/2024 | 198.00p | 202.40p | 196.50p | 196.60p | 572906 |
10/05/2024 | 196.30p | 199.50p | 195.10p | 199.20p | 655379 |
09/05/2024 | 198.70p | 199.10p | 193.50p | 196.30p | 412439 |
08/05/2024 | 195.60p | 196.20p | 191.10p | 195.40p | 562939 |
07/05/2024 | 188.50p | 197.60p | 188.50p | 194.80p | 696816 |
03/05/2024 | 190.20p | 194.30p | 190.20p | 192.50p | 525080 |
02/05/2024 | 190.00p | 193.50p | 188.80p | 190.20p | 950485 |
01/05/2024 | 188.60p | 194.30p | 188.60p | 190.80p | 406271 |
30/04/2024 | 190.10p | 193.70p | 189.10p | 193.40p | 714754 |
29/04/2024 | 186.30p | 190.80p | 182.50p | 190.70p | 446618 |
26/04/2024 | 182.80p | 187.60p | 182.80p | 186.10p | 285470 |
25/04/2024 | 182.50p | 185.40p | 180.90p | 182.90p | 382153 |
24/04/2024 | 186.50p | 188.00p | 182.10p | 183.40p | 447591 |
23/04/2024 | 185.30p | 188.10p | 184.70p | 186.80p | 295226 |
22/04/2024 | 185.00p | 186.90p | 181.60p | 183.00p | 256407 |
19/04/2024 | 182.00p | 185.00p | 178.50p | 184.80p | 639170 |
18/04/2024 | 178.40p | 182.30p | 178.00p | 180.40p | 373071 |
17/04/2024 | 169.10p | 181.50p | 169.10p | 178.20p | 688113 |
16/04/2024 | 178.20p | 181.70p | 177.30p | 179.70p | 482450 |
15/04/2024 | 184.50p | 187.30p | 180.40p | 181.80p | 1065894 |
12/04/2024 | 193.10p | 193.10p | 187.90p | 187.90p | 904638 |
11/04/2024 | 188.10p | 194.70p | 188.10p | 191.50p | 595414 |
10/04/2024 | 197.10p | 197.10p | 190.60p | 191.50p | 638169 |
09/04/2024 | 190.00p | 193.90p | 188.20p | 193.00p | 538564 |
08/04/2024 | 188.80p | 192.10p | 188.00p | 190.60p | 512207 |
05/04/2024 | 198.00p | 199.10p | 188.60p | 189.30p | 949212 |
04/04/2024 | 195.00p | 200.20p | 195.00p | 198.30p | 561283 |
03/04/2024 | 195.80p | 198.00p | 194.90p | 197.00p | 448227 |
02/04/2024 | 200.80p | 200.80p | 194.00p | 196.00p | 551026 |
28/03/2024 | 195.20p | 200.20p | 193.80p | 195.70p | 1388626 |
27/03/2024 | 199.50p | 201.00p | 195.00p | 195.00p | 1559140 |
26/03/2024 | 199.50p | 205.20p | 198.60p | 200.80p | 568858 |
25/03/2024 | 199.60p | 205.00p | 197.00p | 200.60p | 819390 |
22/03/2024 | 204.20p | 204.60p | 196.90p | 200.60p | 335048 |
21/03/2024 | 199.40p | 203.80p | 199.40p | 201.60p | 504216 |
20/03/2024 | 198.40p | 199.30p | 198.40p | 199.40p | 409565 |
19/03/2024 | 198.40p | 202.20p | 196.90p | 199.30p | 537251 |
18/03/2024 | 192.10p | 198.40p | 192.10p | 198.40p | 737671 |
15/03/2024 | 199.80p | 199.80p | 193.70p | 195.50p | 3049783 |
14/03/2024 | 203.40p | 203.40p | 193.98p | 196.30p | 706551 |
13/03/2024 | 201.40p | 203.70p | 197.70p | 198.60p | 880235 |
12/03/2024 | 204.40p | 205.20p | 201.40p | 201.40p | 754990 |
11/03/2024 | 206.40p | 206.80p | 203.00p | 203.60p | 333063 |
08/03/2024 | 205.20p | 213.00p | 205.20p | 206.80p | 341690 |
07/03/2024 | 210.20p | 212.40p | 208.80p | 210.00p | 343383 |
06/03/2024 | 209.80p | 211.20p | 202.00p | 210.80p | 956113 |
05/03/2024 | 200.00p | 206.40p | 200.00p | 206.00p | 354739 |
04/03/2024 | 204.80p | 206.00p | 201.80p | 201.80p | 502635 |
01/03/2024 | 203.40p | 208.30p | 203.40p | 204.60p | 966495 |
29/02/2024 | 206.20p | 209.40p | 205.80p | 207.20p | 802859 |
28/02/2024 | 206.60p | 212.20p | 205.40p | 210.00p | 430465 |
27/02/2024 | 207.00p | 213.60p | 207.00p | 211.60p | 516106 |
26/02/2024 | 216.00p | 217.60p | 209.60p | 209.60p | 425723 |
23/02/2024 | 225.00p | 225.00p | 214.20p | 215.40p | 338357 |
22/02/2024 | 218.40p | 223.60p | 218.20p | 220.40p | 187906 |
21/02/2024 | 219.00p | 219.60p | 214.80p | 218.60p | 1574306 |
20/02/2024 | 218.00p | 222.00p | 215.20p | 218.40p | 283750 |
19/02/2024 | 225.80p | 225.80p | 217.20p | 222.40p | 272680 |
16/02/2024 | 220.00p | 221.80p | 218.00p | 221.00p | 654568 |
15/02/2024 | 223.80p | 223.80p | 216.00p | 218.60p | 257084 |
14/02/2024 | 210.00p | 221.00p | 210.00p | 216.60p | 385576 |
13/02/2024 | 219.00p | 225.40p | 211.60p | 214.80p | 463922 |
12/02/2024 | 225.80p | 234.20p | 218.60p | 222.20p | 811091 |
09/02/2024 | 232.20p | 233.80p | 227.60p | 229.60p | 381282 |
08/02/2024 | 215.60p | 232.40p | 213.60p | 232.40p | 934543 |
07/02/2024 | 212.00p | 213.40p | 202.80p | 211.40p | 324041 |
06/02/2024 | 213.00p | 213.00p | 206.40p | 210.60p | 1412571 |
05/02/2024 | 209.40p | 213.80p | 209.00p | 209.80p | 207479 |
02/02/2024 | 213.60p | 213.60p | 208.60p | 209.40p | 157239 |
01/02/2024 | 215.00p | 216.60p | 208.40p | 209.40p | 305117 |
31/01/2024 | 217.80p | 217.80p | 210.60p | 212.20p | 2020708 |
30/01/2024 | 216.00p | 216.00p | 210.40p | 213.00p | 234704 |
29/01/2024 | 219.80p | 219.80p | 210.20p | 211.20p | 377630 |
26/01/2024 | 213.80p | 216.00p | 210.60p | 215.80p | 413982 |
25/01/2024 | 218.40p | 218.40p | 210.20p | 213.20p | 408341 |
24/01/2024 | 218.20p | 218.20p | 212.20p | 213.80p | 232643 |
23/01/2024 | 218.20p | 218.20p | 212.60p | 213.00p | 539421 |
22/01/2024 | 220.60p | 220.60p | 215.80p | 218.20p | 216064 |
19/01/2024 | 222.20p | 225.20p | 214.20p | 215.20p | 443141 |
18/01/2024 | 225.00p | 225.20p | 221.60p | 222.00p | 885457 |
17/01/2024 | 226.40p | 226.40p | 218.60p | 223.60p | 546166 |
16/01/2024 | 224.00p | 225.60p | 219.10p | 224.80p | 362845 |
15/01/2024 | 222.40p | 225.50p | 217.80p | 222.60p | 669879 |
12/01/2024 | 220.00p | 224.20p | 218.20p | 223.80p | 382173 |
11/01/2024 | 219.80p | 219.80p | 215.00p | 215.60p | 677320 |
10/01/2024 | 210.00p | 216.00p | 210.00p | 216.00p | 750743 |
09/01/2024 | 219.60p | 221.20p | 212.80p | 213.60p | 2157855 |
08/01/2024 | 207.60p | 212.40p | 207.40p | 212.40p | 361437 |
05/01/2024 | 210.00p | 212.80p | 205.20p | 209.20p | 577359 |
04/01/2024 | 208.00p | 213.80p | 205.60p | 213.00p | 1326736 |
03/01/2024 | 220.00p | 222.60p | 206.80p | 208.20p | 2736726 |
02/01/2024 | 218.00p | 227.20p | 218.00p | 225.00p | 843802 |
29/12/2023 | 223.00p | 224.20p | 221.20p | 222.80p | 139645 |
28/12/2023 | 222.00p | 227.40p | 221.20p | 223.20p | 345881 |
27/12/2023 | 215.00p | 223.00p | 214.60p | 222.60p | 478651 |
22/12/2023 | 216.40p | 219.20p | 213.40p | 219.20p | 218736 |
21/12/2023 | 219.60p | 220.00p | 217.26p | 217.60p | 310412 |
20/12/2023 | 216.60p | 220.60p | 213.40p | 220.60p | 1945326 |
19/12/2023 | 215.00p | 215.80p | 209.80p | 214.40p | 269680 |
18/12/2023 | 211.80p | 215.80p | 209.20p | 211.80p | 474832 |
15/12/2023 | 214.80p | 214.80p | 210.00p | 212.80p | 2568352 |
14/12/2023 | 201.20p | 211.00p | 201.00p | 211.00p | 1709001 |
13/12/2023 | 194.00p | 197.40p | 194.00p | 196.70p | 818819 |
12/12/2023 | 196.10p | 199.50p | 193.70p | 195.50p | 536917 |
11/12/2023 | 196.10p | 199.00p | 194.20p | 197.00p | 646792 |
08/12/2023 | 196.00p | 199.00p | 194.90p | 196.60p | 700960 |
07/12/2023 | 195.00p | 198.10p | 192.40p | 195.90p | 710120 |
06/12/2023 | 191.80p | 198.30p | 187.20p | 197.10p | 1565588 |
05/12/2023 | 179.00p | 188.20p | 179.00p | 188.00p | 842652 |
04/12/2023 | 175.20p | 185.40p | 175.20p | 183.00p | 708684 |
01/12/2023 | 178.60p | 180.40p | 176.00p | 178.90p | 273426 |
30/11/2023 | 178.00p | 179.80p | 176.00p | 177.20p | 1337380 |
29/11/2023 | 173.10p | 179.50p | 171.70p | 178.10p | 554847 |
28/11/2023 | 177.40p | 177.70p | 169.70p | 174.60p | 598094 |
27/11/2023 | 174.00p | 178.60p | 170.90p | 172.20p | 404478 |
24/11/2023 | 173.60p | 176.80p | 173.10p | 173.50p | 334136 |
23/11/2023 | 171.90p | 178.90p | 171.90p | 173.90p | 270885 |
22/11/2023 | 176.10p | 177.40p | 170.30p | 175.50p | 490075 |
21/11/2023 | 180.00p | 180.00p | 172.90p | 173.60p | 377748 |
20/11/2023 | 179.00p | 182.40p | 175.60p | 178.30p | 388971 |
17/11/2023 | 172.00p | 178.80p | 171.30p | 178.10p | 380910 |
16/11/2023 | 176.70p | 179.60p | 172.90p | 173.10p | 306110 |
15/11/2023 | 179.70p | 186.70p | 178.10p | 178.50p | 980787 |
14/11/2023 | 168.30p | 178.90p | 165.10p | 178.90p | 547305 |
13/11/2023 | 170.90p | 170.90p | 166.10p | 169.10p | 267467 |
10/11/2023 | 169.50p | 170.90p | 167.30p | 168.40p | 373942 |
09/11/2023 | 169.60p | 172.00p | 167.85p | 170.70p | 259602 |
08/11/2023 | 169.80p | 169.80p | 165.60p | 167.70p | 684929 |
07/11/2023 | 167.00p | 167.90p | 164.64p | 166.80p | 494318 |
06/11/2023 | 178.00p | 178.50p | 166.40p | 166.40p | 888389 |
03/11/2023 | 171.40p | 177.50p | 167.30p | 177.20p | 1164366 |
02/11/2023 | 158.00p | 168.10p | 156.20p | 168.10p | 1156795 |
01/11/2023 | 174.00p | 174.00p | 166.20p | 169.90p | 921130 |
31/10/2023 | 175.50p | 175.50p | 168.60p | 169.50p | 533700 |
30/10/2023 | 169.90p | 173.30p | 167.40p | 171.00p | 768879 |
27/10/2023 | 163.20p | 169.50p | 163.20p | 167.70p | 706692 |
26/10/2023 | 170.00p | 170.00p | 165.00p | 166.50p | 1154343 |
25/10/2023 | 166.00p | 169.40p | 162.90p | 166.30p | 1123004 |
24/10/2023 | 170.00p | 170.00p | 165.10p | 166.80p | 494170 |
23/10/2023 | 166.00p | 168.70p | 164.90p | 167.50p | 414749 |
20/10/2023 | 169.00p | 172.10p | 166.35p | 167.00p | 641958 |
19/10/2023 | 168.00p | 171.60p | 168.00p | 168.60p | 596525 |
18/10/2023 | 170.10p | 172.55p | 169.00p | 169.70p | 710256 |
17/10/2023 | 172.30p | 178.10p | 170.50p | 171.60p | 619388 |
16/10/2023 | 170.00p | 174.30p | 169.24p | 174.20p | 527663 |
13/10/2023 | 184.00p | 185.70p | 170.00p | 170.20p | 1678040 |
12/10/2023 | 185.40p | 189.00p | 184.00p | 184.60p | 726555 |
11/10/2023 | 185.40p | 190.50p | 183.20p | 187.20p | 1211707 |
10/10/2023 | 180.00p | 187.90p | 180.00p | 187.00p | 472334 |
09/10/2023 | 186.20p | 186.30p | 180.20p | 182.90p | 703609 |
06/10/2023 | 185.00p | 188.20p | 185.00p | 186.20p | 2269094 |
05/10/2023 | 187.80p | 188.00p | 185.95p | 186.40p | 235372 |
04/10/2023 | 184.20p | 188.80p | 184.20p | 185.60p | 331121 |
03/10/2023 | 184.00p | 189.40p | 184.00p | 187.90p | 566488 |
02/10/2023 | 187.60p | 191.20p | 186.70p | 188.40p | 684980 |
29/09/2023 | 186.00p | 189.90p | 186.00p | 187.80p | 597232 |
28/09/2023 | 188.00p | 188.20p | 184.20p | 186.90p | 564217 |
27/09/2023 | 191.20p | 191.20p | 185.90p | 186.00p | 446943 |
26/09/2023 | 190.00p | 194.80p | 190.00p | 190.60p | 414813 |
25/09/2023 | 193.00p | 196.40p | 191.20p | 193.30p | 420948 |
22/09/2023 | 194.00p | 199.70p | 194.00p | 194.60p | 773014 |
21/09/2023 | 197.00p | 198.05p | 191.60p | 194.50p | 391656 |
20/09/2023 | 196.00p | 198.20p | 193.60p | 194.00p | 388922 |
19/09/2023 | 190.70p | 194.70p | 189.60p | 194.20p | 523386 |
18/09/2023 | 192.50p | 194.30p | 192.00p | 192.00p | 318759 |
15/09/2023 | 192.40p | 196.00p | 190.38p | 192.50p | 2972461 |
14/09/2023 | 186.80p | 194.60p | 186.80p | 194.60p | 690303 |
13/09/2023 | 191.00p | 192.90p | 190.10p | 191.40p | 629852 |
12/09/2023 | 190.60p | 191.20p | 188.90p | 191.20p | 647211 |
11/09/2023 | 184.40p | 192.00p | 184.40p | 189.50p | 289186 |
08/09/2023 | 191.40p | 193.00p | 187.50p | 188.50p | 618379 |
07/09/2023 | 192.10p | 194.70p | 187.84p | 192.00p | 967890 |
06/09/2023 | 185.60p | 200.80p | 184.00p | 194.70p | 570013 |
05/09/2023 | 189.10p | 193.00p | 188.90p | 192.30p | 371471 |
04/09/2023 | 194.50p | 195.40p | 187.70p | 190.80p | 565507 |
01/09/2023 | 194.80p | 198.35p | 194.00p | 194.10p | 326518 |
31/08/2023 | 197.60p | 201.60p | 194.00p | 194.00p | 759084 |
30/08/2023 | 192.40p | 199.00p | 192.40p | 197.00p | 364445 |
29/08/2023 | 192.00p | 198.10p | 190.80p | 196.90p | 381841 |
25/08/2023 | 194.30p | 194.30p | 190.10p | 190.90p | 182696 |
24/08/2023 | 194.60p | 195.80p | 191.30p | 192.00p | 356062 |
23/08/2023 | 194.00p | 194.70p | 192.10p | 192.60p | 254033 |
22/08/2023 | 189.00p | 193.00p | 189.00p | 191.70p | 206506 |
21/08/2023 | 190.80p | 191.70p | 189.40p | 189.50p | 306006 |
18/08/2023 | 190.20p | 192.60p | 188.90p | 190.50p | 370841 |
17/08/2023 | 192.00p | 195.30p | 190.90p | 191.00p | 310943 |
16/08/2023 | 193.90p | 197.00p | 193.20p | 193.90p | 271652 |
15/08/2023 | 196.70p | 198.00p | 193.00p | 194.20p | 186335 |
14/08/2023 | 205.40p | 205.40p | 197.30p | 197.50p | 349655 |
11/08/2023 | 203.80p | 205.00p | 199.30p | 199.30p | 357667 |
10/08/2023 | 199.50p | 204.80p | 199.20p | 203.60p | 680631 |
09/08/2023 | 202.60p | 202.60p | 196.80p | 198.10p | 461752 |
08/08/2023 | 203.20p | 203.20p | 197.10p | 197.10p | 470463 |
07/08/2023 | 203.60p | 204.80p | 198.00p | 199.00p | 322031 |
04/08/2023 | 203.40p | 203.40p | 198.00p | 200.20p | 2933712 |
03/08/2023 | 196.50p | 200.40p | 195.83p | 199.00p | 321281 |
*Close Price adjusted for both dividends and splits