Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2024 | 264.00p | 264.00p | 258.00p | 260.00p | 48895 |
24/01/2024 | 257.00p | 263.00p | 257.00p | 257.00p | 22036 |
23/01/2024 | 255.00p | 263.00p | 257.55p | 260.00p | 219547 |
22/01/2024 | 255.00p | 263.20p | 255.00p | 255.00p | 164636 |
19/01/2024 | 256.00p | 262.71p | 256.00p | 261.00p | 86178 |
18/01/2024 | 256.00p | 263.80p | 256.00p | 258.00p | 93354 |
17/01/2024 | 265.00p | 263.80p | 256.00p | 262.00p | 269863 |
16/01/2024 | 265.00p | 265.00p | 257.62p | 262.00p | 29408 |
15/01/2024 | 261.00p | 265.00p | 256.00p | 260.00p | 5190 |
12/01/2024 | 258.00p | 270.00p | 258.00p | 270.00p | 12029 |
11/01/2024 | 264.00p | 270.00p | 255.00p | 263.00p | 47171 |
10/01/2024 | 268.00p | 268.00p | 255.00p | 255.00p | 39941 |
09/01/2024 | 263.00p | 270.00p | 254.53p | 270.00p | 70197 |
08/01/2024 | 260.00p | 263.00p | 250.00p | 253.00p | 51058 |
05/01/2024 | 257.00p | 262.00p | 251.11p | 262.00p | 549083 |
04/01/2024 | 258.00p | 260.00p | 250.80p | 253.00p | 268830 |
03/01/2024 | 255.00p | 259.00p | 243.00p | 255.00p | 242072 |
02/01/2024 | 255.00p | 255.00p | 245.47p | 249.00p | 40897 |
29/12/2023 | 256.00p | 255.91p | 247.00p | 251.50p | 18336 |
28/12/2023 | 256.00p | 258.00p | 247.00p | 251.50p | 10718 |
27/12/2023 | 255.00p | 255.00p | 245.80p | 255.00p | 28863 |
22/12/2023 | 255.00p | 255.00p | 245.80p | 255.00p | 27852 |
21/12/2023 | 255.00p | 255.00p | 243.96p | 255.00p | 16108 |
20/12/2023 | 250.00p | 255.00p | 240.80p | 253.00p | 116958 |
19/12/2023 | 255.00p | 260.00p | 245.00p | 250.00p | 139303 |
18/12/2023 | 252.00p | 254.00p | 241.00p | 254.00p | 24481 |
15/12/2023 | 248.00p | 250.00p | 240.15p | 250.00p | 79824 |
14/12/2023 | 247.00p | 248.00p | 236.00p | 246.00p | 22811 |
13/12/2023 | 246.00p | 247.00p | 240.00p | 247.00p | 19016 |
12/12/2023 | 245.00p | 245.00p | 233.00p | 245.00p | 297100 |
11/12/2023 | 240.00p | 245.00p | 232.38p | 245.00p | 181232 |
08/12/2023 | 240.00p | 240.00p | 229.15p | 240.00p | 11122 |
07/12/2023 | 240.00p | 240.00p | 230.00p | 240.00p | 27563 |
06/12/2023 | 235.00p | 244.50p | 230.00p | 232.00p | 156575 |
05/12/2023 | 227.00p | 235.00p | 220.58p | 235.00p | 42843 |
04/12/2023 | 223.00p | 225.00p | 216.00p | 225.00p | 68235 |
01/12/2023 | 223.00p | 223.00p | 213.45p | 223.00p | 23907 |
30/11/2023 | 222.00p | 223.00p | 210.96p | 223.00p | 119463 |
29/11/2023 | 213.00p | 217.04p | 211.25p | 213.00p | 32460 |
28/11/2023 | 214.00p | 217.50p | 211.32p | 217.00p | 35450 |
27/11/2023 | 214.00p | 219.92p | 214.00p | 218.00p | 61252 |
24/11/2023 | 219.00p | 219.19p | 216.00p | 217.00p | 34217 |
23/11/2023 | 210.00p | 217.90p | 210.00p | 210.00p | 37485 |
22/11/2023 | 212.00p | 218.58p | 211.00p | 211.00p | 92247 |
21/11/2023 | 217.00p | 221.65p | 214.00p | 214.00p | 300068 |
20/11/2023 | 213.00p | 217.67p | 211.00p | 217.50p | 57156 |
17/11/2023 | 211.00p | 223.00p | 210.00p | 214.00p | 22287 |
16/11/2023 | 220.00p | 222.00p | 213.00p | 213.50p | 105327 |
15/11/2023 | 213.00p | 221.91p | 210.20p | 216.00p | 82078 |
14/11/2023 | 201.00p | 215.00p | 200.00p | 208.00p | 78066 |
13/11/2023 | 203.00p | 209.00p | 200.00p | 206.50p | 18468 |
10/11/2023 | 205.00p | 209.94p | 205.00p | 205.50p | 18494 |
09/11/2023 | 209.00p | 209.90p | 201.00p | 209.00p | 23683 |
08/11/2023 | 206.00p | 208.49p | 202.50p | 206.50p | 27254 |
07/11/2023 | 204.00p | 206.00p | 200.00p | 204.00p | 67223 |
06/11/2023 | 196.00p | 204.00p | 193.50p | 201.75p | 493962 |
03/11/2023 | 200.00p | 203.12p | 196.50p | 200.00p | 32143 |
02/11/2023 | 200.00p | 202.20p | 196.50p | 199.00p | 30823 |
01/11/2023 | 200.00p | 201.80p | 196.50p | 198.75p | 51153 |
31/10/2023 | 200.00p | 200.00p | 195.00p | 195.00p | 51080 |
30/10/2023 | 193.50p | 199.02p | 193.50p | 197.00p | 88859 |
27/10/2023 | 199.50p | 200.00p | 197.00p | 200.00p | 26733 |
26/10/2023 | 193.50p | 199.02p | 193.50p | 196.25p | 80334 |
25/10/2023 | 197.00p | 200.00p | 195.00p | 197.75p | 130293 |
24/10/2023 | 190.00p | 200.00p | 192.05p | 193.75p | 59806 |
23/10/2023 | 190.00p | 197.00p | 190.00p | 193.75p | 34157 |
20/10/2023 | 200.00p | 204.00p | 194.00p | 197.00p | 32289 |
19/10/2023 | 194.50p | 200.00p | 191.23p | 194.25p | 26706 |
18/10/2023 | 194.50p | 196.00p | 191.23p | 194.25p | 44862 |
17/10/2023 | 194.50p | 200.00p | 190.96p | 194.50p | 28737 |
16/10/2023 | 190.00p | 193.73p | 190.00p | 190.00p | 12757 |
13/10/2023 | 190.50p | 197.30p | 189.15p | 194.00p | 75303 |
12/10/2023 | 190.00p | 193.77p | 188.64p | 190.25p | 6231 |
11/10/2023 | 190.00p | 194.49p | 189.01p | 190.00p | 14209 |
10/10/2023 | 189.50p | 195.00p | 188.65p | 190.25p | 167635 |
09/10/2023 | 190.00p | 194.32p | 188.65p | 190.00p | 228541 |
06/10/2023 | 200.00p | 200.00p | 190.00p | 191.00p | 51900 |
05/10/2023 | 191.50p | 196.00p | 190.00p | 196.00p | 34042 |
04/10/2023 | 189.50p | 190.83p | 185.00p | 188.25p | 923711 |
03/10/2023 | 186.00p | 189.12p | 186.00p | 187.75p | 55358 |
02/10/2023 | 190.00p | 190.00p | 183.64p | 188.00p | 54378 |
29/09/2023 | 190.00p | 189.31p | 187.50p | 188.25p | 24222 |
28/09/2023 | 190.00p | 192.00p | 185.50p | 187.25p | 19101 |
27/09/2023 | 194.50p | 194.50p | 187.30p | 190.00p | 23413 |
26/09/2023 | 194.50p | 194.50p | 186.49p | 190.00p | 39926 |
25/09/2023 | 187.00p | 195.00p | 186.62p | 190.25p | 18788 |
22/09/2023 | 196.50p | 197.00p | 190.00p | 194.50p | 7648 |
21/09/2023 | 200.00p | 206.60p | 184.87p | 192.25p | 70308 |
20/09/2023 | 205.00p | 209.00p | 201.10p | 205.00p | 70523 |
19/09/2023 | 200.00p | 208.55p | 201.45p | 204.50p | 29380 |
18/09/2023 | 200.00p | 207.00p | 200.00p | 200.00p | 13173 |
15/09/2023 | 204.00p | 209.00p | 201.00p | 208.00p | 17705 |
14/09/2023 | 205.00p | 209.44p | 204.80p | 208.00p | 16932 |
13/09/2023 | 205.00p | 210.00p | 206.80p | 210.00p | 5350 |
12/09/2023 | 205.00p | 210.28p | 206.80p | 210.00p | 14293 |
11/09/2023 | 205.00p | 211.60p | 207.75p | 210.00p | 23795 |
08/09/2023 | 205.00p | 210.99p | 206.16p | 210.00p | 4795 |
07/09/2023 | 205.00p | 211.00p | 205.00p | 205.00p | 14352 |
06/09/2023 | 210.00p | 216.33p | 205.00p | 211.50p | 38823 |
05/09/2023 | 215.00p | 223.21p | 210.00p | 212.50p | 404515 |
04/09/2023 | 215.00p | 220.00p | 212.00p | 216.50p | 24071 |
01/09/2023 | 212.00p | 218.25p | 212.00p | 212.00p | 50333 |
31/08/2023 | 211.00p | 216.00p | 209.00p | 215.00p | 46765 |
30/08/2023 | 210.00p | 215.00p | 207.00p | 210.50p | 12207 |
29/08/2023 | 210.00p | 213.00p | 205.11p | 210.50p | 23505 |
25/08/2023 | 200.00p | 211.03p | 204.78p | 205.50p | 4391 |
24/08/2023 | 200.00p | 209.82p | 200.00p | 200.00p | 4510 |
23/08/2023 | 209.00p | 210.79p | 204.00p | 205.50p | 9925 |
22/08/2023 | 209.00p | 209.80p | 202.93p | 205.50p | 23732 |
21/08/2023 | 205.00p | 208.12p | 202.93p | 205.00p | 6246 |
18/08/2023 | 205.00p | 215.00p | 200.00p | 200.00p | 555031 |
17/08/2023 | 210.00p | 215.00p | 210.00p | 210.00p | 8193 |
16/08/2023 | 210.00p | 220.00p | 210.00p | 214.50p | 16788 |
15/08/2023 | 219.00p | 219.00p | 211.00p | 214.50p | 7249 |
14/08/2023 | 211.00p | 219.00p | 211.00p | 219.00p | 22608 |
11/08/2023 | 211.00p | 217.00p | 212.17p | 214.50p | 13262 |
10/08/2023 | 211.00p | 217.00p | 211.00p | 214.50p | 10438 |
09/08/2023 | 211.00p | 216.88p | 210.00p | 211.00p | 19984 |
08/08/2023 | 214.00p | 214.00p | 205.00p | 210.00p | 293251 |
07/08/2023 | 209.00p | 213.00p | 208.00p | 209.50p | 41633 |
04/08/2023 | 209.00p | 213.00p | 208.00p | 209.50p | 22311 |
03/08/2023 | 209.00p | 213.01p | 206.80p | 209.50p | 7077 |
02/08/2023 | 209.00p | 209.50p | 208.36p | 209.50p | 6840 |
01/08/2023 | 210.00p | 211.49p | 208.70p | 210.00p | 41973 |
31/07/2023 | 210.00p | 212.70p | 208.00p | 208.50p | 13559 |
28/07/2023 | 210.00p | 219.00p | 210.00p | 212.50p | 5303 |
27/07/2023 | 215.00p | 219.00p | 208.00p | 213.00p | 43193 |
26/07/2023 | 211.00p | 213.12p | 206.84p | 210.00p | 264255 |
25/07/2023 | 211.00p | 214.00p | 206.00p | 209.50p | 13757 |
24/07/2023 | 211.00p | 211.00p | 204.20p | 207.00p | 17050 |
21/07/2023 | 211.00p | 212.20p | 205.00p | 206.50p | 21375 |
20/07/2023 | 204.00p | 213.01p | 204.00p | 208.00p | 15938 |
19/07/2023 | 210.00p | 210.00p | 205.00p | 210.00p | 8914 |
18/07/2023 | 206.00p | 211.00p | 202.00p | 211.00p | 80706 |
17/07/2023 | 206.00p | 208.00p | 201.00p | 204.00p | 22884 |
14/07/2023 | 205.00p | 206.99p | 204.00p | 204.00p | 18994 |
13/07/2023 | 202.00p | 204.70p | 201.00p | 203.50p | 33487 |
12/07/2023 | 202.00p | 204.00p | 196.93p | 201.00p | 202158 |
11/07/2023 | 202.00p | 202.00p | 198.50p | 201.25p | 9324 |
10/07/2023 | 196.50p | 201.56p | 198.30p | 200.00p | 16249 |
07/07/2023 | 196.50p | 202.00p | 196.50p | 199.00p | 14597 |
06/07/2023 | 196.50p | 199.00p | 197.00p | 198.00p | 85762 |
05/07/2023 | 196.50p | 198.25p | 195.55p | 196.75p | 218932 |
04/07/2023 | 196.50p | 197.55p | 195.00p | 196.50p | 24764 |
03/07/2023 | 197.00p | 197.40p | 195.60p | 197.00p | 96826 |
30/06/2023 | 195.00p | 196.34p | 193.00p | 195.50p | 222876 |
29/06/2023 | 190.00p | 196.90p | 191.55p | 194.25p | 28553 |
28/06/2023 | 190.00p | 197.57p | 190.00p | 191.00p | 33089 |
27/06/2023 | 194.50p | 197.00p | 193.00p | 193.00p | 58439 |
26/06/2023 | 198.50p | 197.00p | 193.47p | 194.25p | 16489 |
23/06/2023 | 198.50p | 198.50p | 191.28p | 194.25p | 17927 |
22/06/2023 | 195.00p | 197.00p | 191.37p | 194.25p | 9096 |
21/06/2023 | 195.00p | 199.00p | 195.00p | 196.00p | 13156 |
20/06/2023 | 195.00p | 196.18p | 191.88p | 193.75p | 285980 |
19/06/2023 | 196.00p | 197.92p | 195.15p | 195.50p | 27370 |
16/06/2023 | 196.00p | 196.50p | 195.33p | 196.50p | 20912 |
15/06/2023 | 196.00p | 197.01p | 195.00p | 195.00p | 14041 |
14/06/2023 | 195.00p | 197.50p | 195.00p | 195.00p | 25978 |
13/06/2023 | 195.00p | 197.75p | 195.00p | 195.00p | 41851 |
12/06/2023 | 198.50p | 199.30p | 196.10p | 198.50p | 50320 |
09/06/2023 | 198.00p | 199.40p | 195.00p | 197.50p | 33051 |
08/06/2023 | 198.00p | 199.90p | 197.50p | 198.00p | 53234 |
07/06/2023 | 198.00p | 198.30p | 197.50p | 198.00p | 13736 |
06/06/2023 | 197.50p | 199.94p | 197.00p | 197.50p | 14149 |
05/06/2023 | 195.50p | 199.50p | 195.50p | 196.50p | 43490 |
02/06/2023 | 200.00p | 199.50p | 197.50p | 197.50p | 4660 |
01/06/2023 | 200.00p | 200.00p | 197.22p | 197.50p | 35560 |
31/05/2023 | 200.00p | 200.00p | 196.50p | 198.00p | 24167 |
30/05/2023 | 195.00p | 199.00p | 195.00p | 197.50p | 5168 |
26/05/2023 | 195.00p | 199.90p | 195.00p | 197.50p | 676244 |
25/05/2023 | 195.50p | 201.50p | 196.55p | 197.50p | 17214 |
24/05/2023 | 195.50p | 201.00p | 195.50p | 198.25p | 21461 |
23/05/2023 | 196.00p | 203.00p | 196.00p | 198.25p | 23419 |
22/05/2023 | 200.00p | 204.00p | 198.40p | 201.50p | 31703 |
19/05/2023 | 204.00p | 204.00p | 198.30p | 204.00p | 10363 |
18/05/2023 | 200.00p | 204.00p | 197.65p | 203.00p | 29316 |
17/05/2023 | 197.00p | 203.00p | 197.00p | 197.00p | 76456 |
16/05/2023 | 199.50p | 202.95p | 195.50p | 201.00p | 22802 |
15/05/2023 | 199.50p | 202.17p | 199.25p | 199.25p | 8193 |
12/05/2023 | 199.50p | 202.40p | 195.50p | 199.25p | 25472 |
11/05/2023 | 199.50p | 202.17p | 198.75p | 199.25p | 5319 |
10/05/2023 | 199.50p | 203.95p | 198.65p | 199.25p | 27283 |
09/05/2023 | 195.00p | 200.00p | 195.00p | 197.50p | 43852 |
05/05/2023 | 195.00p | 199.87p | 195.00p | 197.25p | 58387 |
04/05/2023 | 197.50p | 199.34p | 196.40p | 199.00p | 32023 |
03/05/2023 | 197.50p | 197.50p | 194.10p | 195.50p | 15614 |
02/05/2023 | 190.50p | 200.00p | 190.50p | 195.00p | 43252 |
28/04/2023 | 199.50p | 196.35p | 191.49p | 195.00p | 7022 |
27/04/2023 | 199.50p | 199.50p | 191.00p | 195.00p | 60448 |
26/04/2023 | 202.00p | 207.00p | 192.00p | 195.00p | 65321 |
25/04/2023 | 209.00p | 204.90p | 201.60p | 204.00p | 21305 |
24/04/2023 | 209.00p | 204.00p | 198.50p | 203.50p | 30598 |
21/04/2023 | 209.00p | 207.00p | 198.69p | 201.75p | 24464 |
20/04/2023 | 209.00p | 205.00p | 198.77p | 202.75p | 10172 |
19/04/2023 | 209.00p | 205.00p | 202.00p | 205.00p | 44740 |
18/04/2023 | 209.00p | 206.00p | 203.18p | 204.50p | 20082 |
17/04/2023 | 209.00p | 210.00p | 203.00p | 206.00p | 62257 |
14/04/2023 | 203.00p | 207.00p | 204.00p | 206.00p | 109475 |
13/04/2023 | 203.00p | 211.00p | 203.00p | 207.00p | 88560 |
12/04/2023 | 203.00p | 212.00p | 203.00p | 207.00p | 20012 |
*Close Price adjusted for both dividends and splits