Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2025 | 221.00p | 221.23p | 219.43p | 221.00p | 108057 |
24/07/2025 | 222.00p | 224.00p | 218.00p | 222.00p | 127827 |
23/07/2025 | 221.00p | 225.11p | 217.99p | 224.00p | 171733 |
22/07/2025 | 220.00p | 224.00p | 218.16p | 222.00p | 395657 |
21/07/2025 | 213.00p | 221.71p | 213.00p | 213.00p | 108585 |
18/07/2025 | 220.00p | 220.00p | 211.00p | 219.00p | 109862 |
17/07/2025 | 216.00p | 222.00p | 213.16p | 219.00p | 101590 |
16/07/2025 | 217.00p | 219.00p | 214.59p | 216.00p | 135688 |
15/07/2025 | 219.00p | 219.00p | 215.00p | 218.00p | 115991 |
14/07/2025 | 218.00p | 222.00p | 215.00p | 216.00p | 133427 |
11/07/2025 | 215.00p | 222.00p | 214.00p | 216.00p | 90601 |
10/07/2025 | 215.00p | 217.56p | 210.00p | 215.00p | 91443 |
09/07/2025 | 213.00p | 223.52p | 211.00p | 215.00p | 105962 |
08/07/2025 | 217.00p | 220.21p | 213.00p | 213.00p | 128394 |
07/07/2025 | 220.00p | 220.00p | 214.00p | 214.00p | 234400 |
04/07/2025 | 224.00p | 228.00p | 217.41p | 218.00p | 285946 |
03/07/2025 | 213.00p | 220.52p | 206.86p | 217.00p | 245223 |
02/07/2025 | 212.00p | 213.00p | 210.00p | 212.00p | 221139 |
01/07/2025 | 211.00p | 212.00p | 202.00p | 212.00p | 128848 |
30/06/2025 | 210.00p | 212.00p | 204.97p | 211.00p | 131632 |
27/06/2025 | 209.00p | 213.00p | 207.00p | 210.00p | 53872 |
26/06/2025 | 211.00p | 213.00p | 206.00p | 206.00p | 256250 |
25/06/2025 | 210.00p | 213.00p | 209.00p | 212.00p | 225579 |
24/06/2025 | 210.00p | 212.00p | 204.81p | 212.00p | 104565 |
23/06/2025 | 207.00p | 211.00p | 203.28p | 211.00p | 176964 |
20/06/2025 | 208.00p | 210.00p | 205.78p | 208.00p | 73624 |
19/06/2025 | 210.00p | 210.00p | 205.52p | 206.00p | 56112 |
18/06/2025 | 208.00p | 211.16p | 204.22p | 208.00p | 263710 |
17/06/2025 | 208.00p | 213.00p | 204.35p | 208.00p | 42855 |
16/06/2025 | 209.00p | 213.00p | 209.00p | 209.00p | 88187 |
13/06/2025 | 211.00p | 213.00p | 208.66p | 211.00p | 127434 |
12/06/2025 | 210.00p | 211.00p | 201.00p | 211.00p | 88829 |
11/06/2025 | 209.00p | 213.00p | 205.00p | 211.00p | 244314 |
10/06/2025 | 209.00p | 213.00p | 207.25p | 208.00p | 251444 |
09/06/2025 | 209.00p | 213.00p | 205.76p | 211.00p | 139611 |
06/06/2025 | 209.00p | 209.00p | 206.16p | 209.00p | 181995 |
05/06/2025 | 209.00p | 211.00p | 205.00p | 209.00p | 204671 |
04/06/2025 | 206.00p | 211.02p | 203.12p | 210.00p | 120621 |
03/06/2025 | 213.00p | 213.00p | 206.00p | 211.00p | 179507 |
02/06/2025 | 210.00p | 212.00p | 202.11p | 212.00p | 203689 |
30/05/2025 | 210.00p | 212.00p | 209.00p | 212.00p | 94100 |
29/05/2025 | 211.00p | 212.00p | 209.00p | 212.00p | 86919 |
28/05/2025 | 211.00p | 212.00p | 209.00p | 209.00p | 41834 |
27/05/2025 | 211.00p | 214.00p | 209.00p | 209.00p | 123182 |
23/05/2025 | 211.00p | 214.00p | 206.00p | 210.00p | 156289 |
22/05/2025 | 211.00p | 214.00p | 207.16p | 211.00p | 263883 |
21/05/2025 | 209.00p | 213.06p | 209.00p | 212.00p | 185287 |
20/05/2025 | 206.00p | 211.95p | 202.61p | 209.00p | 611182 |
19/05/2025 | 205.00p | 208.92p | 201.00p | 208.00p | 107309 |
16/05/2025 | 206.00p | 210.98p | 199.33p | 209.00p | 235345 |
15/05/2025 | 202.00p | 208.44p | 201.20p | 206.00p | 211974 |
14/05/2025 | 203.00p | 209.00p | 200.46p | 206.00p | 282893 |
13/05/2025 | 198.50p | 208.00p | 197.00p | 208.00p | 143042 |
12/05/2025 | 205.00p | 207.00p | 202.00p | 205.00p | 166676 |
09/05/2025 | 202.00p | 206.00p | 197.00p | 206.00p | 83225 |
08/05/2025 | 202.00p | 205.00p | 199.47p | 205.00p | 220895 |
07/05/2025 | 201.00p | 202.65p | 194.50p | 201.00p | 209551 |
06/05/2025 | 198.00p | 207.00p | 188.50p | 203.00p | 232879 |
02/05/2025 | 196.00p | 197.50p | 193.00p | 196.00p | 89800 |
01/05/2025 | 196.00p | 199.50p | 191.90p | 196.25p | 206492 |
30/04/2025 | 196.00p | 198.90p | 190.64p | 197.50p | 49100 |
29/04/2025 | 198.50p | 200.00p | 193.24p | 195.00p | 76772 |
28/04/2025 | 192.50p | 198.50p | 190.38p | 193.00p | 107890 |
25/04/2025 | 200.00p | 200.00p | 194.00p | 195.00p | 53355 |
24/04/2025 | 194.50p | 198.25p | 194.00p | 194.00p | 61694 |
23/04/2025 | 194.00p | 198.12p | 192.00p | 195.00p | 107692 |
22/04/2025 | 195.00p | 198.50p | 187.00p | 193.00p | 164557 |
17/04/2025 | 195.00p | 197.00p | 189.96p | 195.00p | 58554 |
16/04/2025 | 184.00p | 194.00p | 184.00p | 194.00p | 105294 |
15/04/2025 | 192.50p | 194.15p | 187.00p | 192.00p | 115497 |
14/04/2025 | 190.00p | 194.00p | 184.50p | 190.00p | 83471 |
11/04/2025 | 186.00p | 193.00p | 184.50p | 185.50p | 27700 |
10/04/2025 | 184.50p | 191.92p | 184.50p | 185.50p | 220217 |
09/04/2025 | 182.00p | 188.50p | 178.10p | 178.50p | 51070 |
08/04/2025 | 182.00p | 188.00p | 182.00p | 188.00p | 226533 |
07/04/2025 | 181.50p | 188.50p | 172.50p | 183.00p | 255742 |
04/04/2025 | 191.00p | 196.00p | 186.50p | 186.50p | 275719 |
03/04/2025 | 193.00p | 196.00p | 190.50p | 196.00p | 331111 |
02/04/2025 | 193.00p | 194.83p | 188.00p | 194.75p | 138945 |
01/04/2025 | 188.00p | 194.88p | 185.40p | 194.50p | 289620 |
31/03/2025 | 191.50p | 193.00p | 187.78p | 192.50p | 188631 |
28/03/2025 | 191.00p | 193.00p | 190.00p | 193.00p | 131833 |
27/03/2025 | 190.50p | 191.64p | 185.76p | 191.50p | 125791 |
26/03/2025 | 191.00p | 192.00p | 190.00p | 192.00p | 79190 |
25/03/2025 | 192.00p | 193.00p | 187.50p | 193.00p | 108913 |
24/03/2025 | 193.50p | 193.50p | 187.34p | 193.00p | 266129 |
21/03/2025 | 192.00p | 194.00p | 186.26p | 193.00p | 101616 |
20/03/2025 | 190.50p | 192.00p | 188.73p | 192.00p | 98493 |
19/03/2025 | 183.50p | 191.00p | 183.50p | 191.00p | 146962 |
18/03/2025 | 189.50p | 191.00p | 188.58p | 189.50p | 133464 |
17/03/2025 | 183.50p | 191.35p | 183.50p | 190.00p | 240349 |
14/03/2025 | 184.00p | 188.00p | 183.50p | 187.00p | 131101 |
13/03/2025 | 184.50p | 187.50p | 184.50p | 185.00p | 126778 |
12/03/2025 | 186.00p | 186.31p | 184.44p | 185.00p | 108476 |
11/03/2025 | 183.50p | 188.00p | 183.50p | 185.50p | 109291 |
10/03/2025 | 185.00p | 186.74p | 183.95p | 185.50p | 117564 |
07/03/2025 | 184.50p | 185.50p | 183.78p | 185.00p | 57096 |
06/03/2025 | 186.00p | 187.00p | 183.50p | 183.50p | 98336 |
05/03/2025 | 184.00p | 189.00p | 183.50p | 185.50p | 203498 |
04/03/2025 | 187.50p | 191.50p | 184.15p | 187.50p | 350916 |
03/03/2025 | 192.00p | 192.00p | 186.65p | 189.50p | 160294 |
28/02/2025 | 184.00p | 192.00p | 184.00p | 187.50p | 88802 |
27/02/2025 | 189.00p | 192.00p | 187.83p | 189.00p | 508880 |
26/02/2025 | 190.00p | 191.50p | 186.00p | 190.50p | 257192 |
25/02/2025 | 187.50p | 191.00p | 186.00p | 187.00p | 424837 |
24/02/2025 | 190.00p | 192.00p | 182.00p | 189.00p | 75053 |
21/02/2025 | 189.00p | 190.30p | 187.14p | 189.00p | 113789 |
20/02/2025 | 191.00p | 191.31p | 186.00p | 186.50p | 252502 |
19/02/2025 | 187.00p | 190.00p | 186.00p | 190.00p | 110289 |
18/02/2025 | 188.50p | 191.50p | 186.50p | 187.00p | 135948 |
17/02/2025 | 188.00p | 189.50p | 184.92p | 189.50p | 120737 |
14/02/2025 | 188.00p | 191.50p | 185.50p | 189.50p | 198442 |
13/02/2025 | 188.50p | 191.00p | 187.65p | 189.00p | 130848 |
12/02/2025 | 190.00p | 190.52p | 188.49p | 190.00p | 90762 |
11/02/2025 | 192.00p | 192.00p | 187.10p | 189.00p | 98719 |
10/02/2025 | 184.00p | 191.50p | 184.00p | 190.00p | 206885 |
07/02/2025 | 190.00p | 191.50p | 187.69p | 189.00p | 269746 |
06/02/2025 | 192.00p | 192.00p | 187.50p | 189.00p | 370208 |
05/02/2025 | 188.00p | 191.50p | 186.36p | 188.00p | 403370 |
04/02/2025 | 188.00p | 189.55p | 185.65p | 187.00p | 182799 |
03/02/2025 | 186.00p | 189.00p | 184.38p | 188.00p | 287624 |
31/01/2025 | 189.00p | 189.50p | 186.20p | 188.00p | 82397 |
30/01/2025 | 188.00p | 190.10p | 185.20p | 189.00p | 59659 |
29/01/2025 | 187.00p | 187.50p | 184.26p | 186.50p | 110475 |
28/01/2025 | 185.00p | 189.00p | 183.13p | 185.50p | 596882 |
27/01/2025 | 188.00p | 192.00p | 185.00p | 185.00p | 171286 |
24/01/2025 | 188.50p | 192.12p | 186.10p | 191.00p | 104102 |
23/01/2025 | 187.50p | 193.00p | 185.41p | 192.00p | 168577 |
22/01/2025 | 186.00p | 192.50p | 182.00p | 191.00p | 474107 |
21/01/2025 | 186.00p | 191.00p | 184.00p | 191.00p | 249854 |
20/01/2025 | 185.00p | 190.50p | 182.50p | 190.00p | 140760 |
17/01/2025 | 186.00p | 190.50p | 181.65p | 190.50p | 154642 |
16/01/2025 | 186.00p | 189.00p | 182.37p | 188.00p | 206864 |
15/01/2025 | 183.00p | 187.59p | 178.00p | 187.25p | 198541 |
14/01/2025 | 181.50p | 183.75p | 180.00p | 183.00p | 281560 |
13/01/2025 | 180.00p | 183.00p | 176.75p | 180.50p | 534424 |
10/01/2025 | 181.50p | 183.29p | 177.00p | 181.50p | 735653 |
09/01/2025 | 183.50p | 183.50p | 179.30p | 183.50p | 145063 |
08/01/2025 | 185.50p | 187.00p | 177.84p | 183.50p | 156903 |
07/01/2025 | 188.00p | 188.00p | 179.14p | 185.50p | 228184 |
06/01/2025 | 179.50p | 189.00p | 179.50p | 186.50p | 233977 |
03/01/2025 | 185.00p | 188.00p | 177.10p | 188.00p | 74043 |
02/01/2025 | 180.00p | 188.50p | 179.50p | 184.00p | 297687 |
31/12/2024 | 175.50p | 183.57p | 175.50p | 175.50p | 24247 |
30/12/2024 | 176.50p | 185.50p | 176.01p | 180.50p | 59183 |
27/12/2024 | 182.00p | 185.68p | 179.02p | 181.50p | 115950 |
24/12/2024 | 182.00p | 182.00p | 178.68p | 180.00p | 6888 |
23/12/2024 | 181.00p | 182.50p | 178.99p | 180.50p | 135649 |
20/12/2024 | 177.00p | 182.50p | 176.00p | 182.50p | 438129 |
19/12/2024 | 177.00p | 181.00p | 174.18p | 179.00p | 149197 |
18/12/2024 | 174.50p | 181.80p | 174.50p | 177.00p | 668722 |
17/12/2024 | 176.00p | 177.00p | 174.52p | 175.00p | 430389 |
16/12/2024 | 180.50p | 187.00p | 175.50p | 176.00p | 514512 |
13/12/2024 | 184.00p | 186.30p | 180.00p | 183.25p | 221233 |
12/12/2024 | 187.00p | 188.93p | 183.06p | 187.00p | 348441 |
11/12/2024 | 189.00p | 191.24p | 188.50p | 189.00p | 287238 |
10/12/2024 | 189.50p | 191.32p | 188.50p | 189.00p | 164388 |
09/12/2024 | 188.00p | 191.00p | 187.00p | 190.00p | 326698 |
06/12/2024 | 193.00p | 193.00p | 189.00p | 190.50p | 94168 |
05/12/2024 | 192.00p | 195.00p | 188.38p | 195.00p | 79035 |
04/12/2024 | 192.00p | 195.00p | 191.79p | 193.00p | 197172 |
03/12/2024 | 195.50p | 197.51p | 189.79p | 194.50p | 235027 |
02/12/2024 | 193.50p | 195.00p | 189.10p | 195.00p | 169009 |
29/11/2024 | 192.50p | 193.01p | 190.00p | 193.00p | 112341 |
28/11/2024 | 190.00p | 193.50p | 190.00p | 191.00p | 133020 |
27/11/2024 | 190.00p | 192.67p | 190.00p | 191.50p | 306990 |
26/11/2024 | 192.00p | 193.20p | 190.35p | 191.00p | 92873 |
25/11/2024 | 192.00p | 192.00p | 190.02p | 191.50p | 195107 |
22/11/2024 | 191.50p | 192.73p | 188.00p | 192.00p | 41363 |
21/11/2024 | 186.00p | 195.00p | 185.75p | 195.00p | 74798 |
20/11/2024 | 190.50p | 191.50p | 189.50p | 189.50p | 125772 |
19/11/2024 | 186.50p | 190.50p | 184.78p | 190.50p | 245753 |
18/11/2024 | 184.00p | 186.00p | 183.50p | 186.00p | 242409 |
15/11/2024 | 184.00p | 190.50p | 184.00p | 185.00p | 199042 |
14/11/2024 | 184.00p | 191.00p | 184.00p | 185.00p | 139787 |
13/11/2024 | 184.50p | 188.71p | 184.00p | 184.00p | 100943 |
12/11/2024 | 185.50p | 190.50p | 184.50p | 186.00p | 289561 |
11/11/2024 | 187.00p | 187.00p | 184.00p | 186.50p | 204930 |
08/11/2024 | 184.50p | 189.00p | 184.50p | 184.50p | 134046 |
07/11/2024 | 191.50p | 192.00p | 184.50p | 186.00p | 210180 |
06/11/2024 | 191.00p | 192.25p | 184.69p | 185.00p | 297086 |
05/11/2024 | 190.00p | 190.52p | 188.00p | 188.00p | 71230 |
04/11/2024 | 190.50p | 196.00p | 188.00p | 191.00p | 100516 |
01/11/2024 | 190.50p | 191.50p | 190.00p | 190.00p | 70558 |
31/10/2024 | 195.00p | 196.50p | 189.52p | 190.50p | 125791 |
30/10/2024 | 196.00p | 198.00p | 194.40p | 195.50p | 47264 |
29/10/2024 | 196.50p | 198.00p | 195.00p | 195.00p | 263992 |
28/10/2024 | 198.00p | 201.85p | 193.55p | 196.00p | 521518 |
25/10/2024 | 200.00p | 204.00p | 196.00p | 199.00p | 277822 |
24/10/2024 | 195.50p | 196.49p | 194.24p | 195.75p | 276843 |
23/10/2024 | 195.00p | 197.00p | 194.50p | 195.75p | 554228 |
22/10/2024 | 196.00p | 196.50p | 195.00p | 195.00p | 98342 |
21/10/2024 | 195.00p | 198.08p | 195.00p | 196.50p | 230944 |
18/10/2024 | 195.00p | 198.50p | 195.00p | 196.50p | 90344 |
17/10/2024 | 195.00p | 198.50p | 194.10p | 197.75p | 171424 |
16/10/2024 | 194.00p | 195.09p | 192.00p | 194.50p | 390660 |
15/10/2024 | 195.00p | 196.04p | 193.00p | 195.00p | 366801 |
14/10/2024 | 195.00p | 198.50p | 193.19p | 196.25p | 274029 |
11/10/2024 | 194.50p | 198.00p | 194.50p | 195.00p | 155030 |
10/10/2024 | 192.00p | 195.84p | 192.00p | 192.50p | 211307 |
*Close Price adjusted for both dividends and splits