Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2024 | 218.00p | 218.00p | 215.83p | 216.00p | 16004 |
26/09/2024 | 218.00p | 220.24p | 215.83p | 218.00p | 12243 |
25/09/2024 | 218.00p | 218.00p | 215.83p | 218.00p | 4642 |
24/09/2024 | 217.00p | 218.00p | 216.16p | 218.00p | 3563 |
23/09/2024 | 217.00p | 221.50p | 215.82p | 217.00p | 43512 |
20/09/2024 | 217.00p | 220.30p | 215.78p | 217.00p | 17660 |
19/09/2024 | 217.00p | 217.00p | 216.51p | 217.00p | 8 |
18/09/2024 | 217.00p | 220.30p | 215.80p | 216.00p | 17574 |
17/09/2024 | 217.00p | 217.00p | 215.75p | 217.00p | 0 |
16/09/2024 | 217.00p | 218.25p | 215.50p | 217.00p | 7739 |
13/09/2024 | 217.00p | 219.50p | 215.50p | 217.00p | 54920 |
12/09/2024 | 217.00p | 220.00p | 214.55p | 220.00p | 53722 |
11/09/2024 | 217.00p | 218.25p | 215.70p | 217.00p | 10645 |
10/09/2024 | 218.00p | 218.25p | 215.50p | 217.00p | 17313 |
09/09/2024 | 218.00p | 221.40p | 214.00p | 216.00p | 23285 |
06/09/2024 | 217.00p | 219.60p | 216.25p | 218.00p | 8340 |
05/09/2024 | 220.00p | 221.00p | 217.00p | 217.00p | 26493 |
04/09/2024 | 220.00p | 221.30p | 219.56p | 220.00p | 22563 |
03/09/2024 | 220.00p | 220.00p | 218.90p | 220.00p | 1360 |
02/09/2024 | 220.00p | 221.40p | 218.85p | 220.00p | 1926 |
30/08/2024 | 220.00p | 220.68p | 218.70p | 220.00p | 27213 |
29/08/2024 | 220.00p | 221.00p | 218.65p | 220.00p | 10170 |
28/08/2024 | 220.00p | 220.68p | 218.55p | 220.00p | 50115 |
27/08/2024 | 220.00p | 220.74p | 219.75p | 220.00p | 11197 |
23/08/2024 | 217.00p | 220.00p | 217.00p | 220.00p | 711 |
22/08/2024 | 221.00p | 221.00p | 219.71p | 220.00p | 4179 |
21/08/2024 | 221.00p | 223.64p | 219.62p | 221.00p | 23539 |
20/08/2024 | 221.00p | 221.00p | 219.51p | 221.00p | 2351 |
19/08/2024 | 221.00p | 221.00p | 219.41p | 221.00p | 4317 |
16/08/2024 | 221.00p | 222.00p | 219.31p | 221.00p | 3633 |
15/08/2024 | 221.00p | 222.00p | 218.00p | 221.00p | 79519 |
14/08/2024 | 221.00p | 221.00p | 218.06p | 221.00p | 80537 |
13/08/2024 | 221.00p | 221.00p | 218.80p | 221.00p | 65590 |
12/08/2024 | 221.00p | 222.20p | 218.06p | 221.00p | 34873 |
09/08/2024 | 221.00p | 221.00p | 219.21p | 221.00p | 10002 |
08/08/2024 | 221.00p | 222.20p | 219.21p | 221.00p | 24185 |
07/08/2024 | 219.00p | 223.00p | 215.70p | 221.00p | 38463 |
06/08/2024 | 219.00p | 222.00p | 214.00p | 219.00p | 49173 |
05/08/2024 | 219.00p | 219.00p | 210.00p | 219.00p | 23287 |
02/08/2024 | 219.00p | 224.00p | 215.00p | 219.00p | 68520 |
01/08/2024 | 209.00p | 224.00p | 209.00p | 219.00p | 37750 |
31/07/2024 | 209.00p | 210.00p | 209.00p | 209.00p | 40197 |
30/07/2024 | 207.00p | 210.00p | 207.00p | 209.00p | 12100 |
29/07/2024 | 207.00p | 207.22p | 207.00p | 207.00p | 12895 |
26/07/2024 | 196.00p | 208.00p | 196.00p | 207.00p | 111861 |
25/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 34600 |
24/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 2585 |
23/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 17044 |
22/07/2024 | 196.00p | 196.00p | 192.00p | 196.00p | 16016 |
19/07/2024 | 196.00p | 196.00p | 192.00p | 196.00p | 12511 |
18/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 10514 |
17/07/2024 | 196.00p | 196.00p | 194.60p | 196.00p | 15557 |
16/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 21948 |
15/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 378 |
12/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 6713 |
11/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 14731 |
10/07/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 9360 |
09/07/2024 | 196.00p | 196.00p | 195.00p | 196.00p | 44574 |
08/07/2024 | 196.00p | 196.00p | 195.99p | 196.00p | 1663 |
05/07/2024 | 196.00p | 196.00p | 195.99p | 196.00p | 13011 |
04/07/2024 | 196.00p | 199.99p | 195.93p | 196.00p | 17701 |
03/07/2024 | 196.00p | 196.00p | 195.93p | 196.00p | 4503 |
02/07/2024 | 196.00p | 199.99p | 196.00p | 196.00p | 32566 |
01/07/2024 | 196.00p | 196.00p | 195.93p | 196.00p | 9266 |
28/06/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 5579 |
27/06/2024 | 196.00p | 199.99p | 196.00p | 196.00p | 6153 |
26/06/2024 | 196.00p | 199.99p | 196.00p | 196.00p | 5032 |
25/06/2024 | 196.00p | 199.99p | 196.00p | 196.00p | 44543 |
24/06/2024 | 196.00p | 196.00p | 192.00p | 196.00p | 14773 |
21/06/2024 | 196.00p | 200.00p | 196.00p | 196.00p | 24711 |
20/06/2024 | 196.00p | 200.00p | 196.00p | 196.00p | 12372 |
19/06/2024 | 195.00p | 197.75p | 195.00p | 196.00p | 7800 |
18/06/2024 | 195.00p | 198.00p | 195.00p | 195.00p | 31016 |
17/06/2024 | 195.00p | 198.00p | 195.00p | 195.00p | 17396 |
14/06/2024 | 194.00p | 195.95p | 194.00p | 195.00p | 4130 |
13/06/2024 | 195.00p | 195.92p | 195.00p | 195.00p | 10420 |
12/06/2024 | 194.00p | 195.95p | 194.00p | 195.00p | 15592 |
11/06/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 31070 |
10/06/2024 | 194.00p | 195.92p | 194.00p | 194.00p | 8262 |
07/06/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 12470 |
06/06/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 7586 |
05/06/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 7699 |
04/06/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 10111 |
03/06/2024 | 194.00p | 195.92p | 194.00p | 194.00p | 11131 |
31/05/2024 | 194.00p | 195.92p | 194.00p | 194.00p | 8650 |
30/05/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 16920 |
29/05/2024 | 194.00p | 195.92p | 194.00p | 194.00p | 20724 |
28/05/2024 | 194.00p | 195.92p | 194.00p | 194.00p | 11373 |
24/05/2024 | 194.00p | 198.00p | 194.00p | 194.00p | 73396 |
23/05/2024 | 194.00p | 195.80p | 194.00p | 194.00p | 12907 |
22/05/2024 | 194.00p | 198.00p | 190.00p | 194.00p | 166068 |
21/05/2024 | 193.00p | 198.00p | 193.00p | 194.00p | 29765 |
20/05/2024 | 193.00p | 198.00p | 192.97p | 193.00p | 19643 |
17/05/2024 | 191.00p | 196.00p | 188.35p | 193.00p | 26727 |
16/05/2024 | 187.00p | 194.00p | 187.00p | 191.00p | 23089 |
15/05/2024 | 186.00p | 191.50p | 182.00p | 187.00p | 18965 |
14/05/2024 | 186.00p | 190.00p | 186.00p | 186.00p | 1600 |
13/05/2024 | 186.00p | 190.00p | 184.80p | 186.00p | 8780 |
10/05/2024 | 184.50p | 190.00p | 182.00p | 186.00p | 45750 |
09/05/2024 | 180.50p | 187.00p | 180.20p | 184.50p | 32399 |
08/05/2024 | 179.50p | 183.00p | 177.50p | 180.50p | 56338 |
07/05/2024 | 177.50p | 182.00p | 177.13p | 179.50p | 72106 |
03/05/2024 | 177.50p | 177.85p | 177.00p | 177.50p | 32865 |
02/05/2024 | 177.50p | 177.90p | 177.00p | 177.50p | 53785 |
01/05/2024 | 181.50p | 181.50p | 178.50p | 178.50p | 29578 |
30/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 6837 |
29/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 5726 |
26/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 2046 |
25/04/2024 | 181.50p | 181.50p | 180.74p | 181.50p | 7157 |
24/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 4398 |
23/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 7600 |
22/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 12002 |
19/04/2024 | 181.50p | 181.50p | 180.01p | 181.50p | 8860 |
18/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 14406 |
17/04/2024 | 181.50p | 181.50p | 180.00p | 181.50p | 13652 |
16/04/2024 | 180.50p | 181.50p | 180.00p | 181.50p | 2170 |
15/04/2024 | 180.50p | 180.90p | 180.00p | 180.50p | 21285 |
12/04/2024 | 180.50p | 180.65p | 180.00p | 180.50p | 5315 |
11/04/2024 | 182.00p | 182.00p | 180.00p | 180.50p | 29033 |
10/04/2024 | 180.50p | 180.80p | 180.00p | 180.50p | 26566 |
09/04/2024 | 181.00p | 181.70p | 180.00p | 180.50p | 24820 |
08/04/2024 | 181.00p | 181.70p | 180.00p | 181.00p | 13892 |
05/04/2024 | 181.00p | 181.70p | 180.00p | 181.00p | 16751 |
04/04/2024 | 181.00p | 181.80p | 180.00p | 181.00p | 80864 |
03/04/2024 | 181.00p | 182.00p | 180.00p | 181.00p | 60809 |
02/04/2024 | 183.00p | 183.08p | 180.00p | 181.00p | 101834 |
28/03/2024 | 186.00p | 186.44p | 180.00p | 181.00p | 83101 |
27/03/2024 | 187.00p | 187.30p | 185.00p | 186.00p | 29277 |
26/03/2024 | 187.50p | 187.50p | 186.00p | 187.00p | 13190 |
25/03/2024 | 188.50p | 188.70p | 186.00p | 187.50p | 48930 |
22/03/2024 | 188.50p | 188.75p | 180.00p | 188.50p | 87030 |
21/03/2024 | 188.50p | 188.90p | 188.00p | 188.50p | 49538 |
20/03/2024 | 191.50p | 191.50p | 190.00p | 188.50p | 20077 |
19/03/2024 | 191.50p | 191.50p | 190.00p | 190.00p | 12393 |
18/03/2024 | 193.50p | 193.50p | 191.00p | 191.50p | 16783 |
15/03/2024 | 191.50p | 191.64p | 191.00p | 191.50p | 26301 |
14/03/2024 | 191.50p | 191.69p | 191.00p | 191.50p | 19704 |
13/03/2024 | 191.50p | 191.80p | 191.00p | 191.50p | 21624 |
12/03/2024 | 193.50p | 193.50p | 191.00p | 191.50p | 44916 |
11/03/2024 | 191.50p | 192.00p | 190.32p | 191.50p | 22290 |
08/03/2024 | 193.50p | 193.50p | 191.05p | 191.50p | 3527 |
07/03/2024 | 191.50p | 192.00p | 191.00p | 191.50p | 18205 |
06/03/2024 | 193.50p | 193.50p | 191.00p | 191.50p | 47360 |
05/03/2024 | 193.50p | 193.50p | 191.00p | 193.50p | 19807 |
04/03/2024 | 193.50p | 193.50p | 191.00p | 193.50p | 17595 |
01/03/2024 | 194.00p | 194.00p | 191.00p | 193.50p | 19210 |
29/02/2024 | 194.50p | 194.50p | 192.00p | 194.00p | 20153 |
28/02/2024 | 194.50p | 194.99p | 193.00p | 194.50p | 8413 |
27/02/2024 | 194.50p | 195.04p | 192.00p | 194.50p | 6434 |
26/02/2024 | 194.50p | 194.50p | 193.18p | 194.50p | 18812 |
23/02/2024 | 194.00p | 194.50p | 192.00p | 194.50p | 6699 |
22/02/2024 | 195.00p | 195.00p | 193.00p | 194.00p | 33113 |
21/02/2024 | 195.00p | 195.50p | 194.00p | 195.00p | 1236 |
20/02/2024 | 195.00p | 195.00p | 193.10p | 195.00p | 12887 |
19/02/2024 | 195.00p | 195.98p | 194.10p | 195.00p | 4515 |
16/02/2024 | 194.00p | 196.00p | 192.20p | 195.00p | 18954 |
15/02/2024 | 194.00p | 194.00p | 192.20p | 194.00p | 9647 |
14/02/2024 | 194.00p | 194.00p | 192.20p | 194.00p | 2981 |
13/02/2024 | 196.00p | 196.00p | 192.00p | 194.00p | 58600 |
12/02/2024 | 198.00p | 198.00p | 192.00p | 196.00p | 18382 |
09/02/2024 | 198.00p | 198.00p | 194.00p | 197.00p | 7117 |
08/02/2024 | 197.00p | 197.00p | 194.01p | 197.00p | 39358 |
07/02/2024 | 198.00p | 198.00p | 194.02p | 197.00p | 1948 |
06/02/2024 | 198.00p | 198.00p | 194.01p | 197.00p | 21910 |
05/02/2024 | 198.00p | 198.00p | 194.00p | 198.00p | 11879 |
02/02/2024 | 197.00p | 198.00p | 194.00p | 198.00p | 12359 |
01/02/2024 | 198.00p | 198.00p | 194.00p | 197.00p | 12113 |
31/01/2024 | 200.00p | 200.00p | 196.00p | 198.00p | 14525 |
30/01/2024 | 200.00p | 200.00p | 198.00p | 200.00p | 2728 |
29/01/2024 | 203.00p | 203.00p | 199.00p | 200.00p | 8744 |
26/01/2024 | 204.00p | 204.00p | 199.00p | 201.00p | 17976 |
25/01/2024 | 204.00p | 204.00p | 199.00p | 202.00p | 18726 |
24/01/2024 | 203.00p | 203.25p | 202.00p | 203.00p | 6498 |
23/01/2024 | 204.00p | 204.00p | 202.00p | 203.00p | 50545 |
22/01/2024 | 204.00p | 204.00p | 202.00p | 204.00p | 76165 |
19/01/2024 | 204.00p | 204.00p | 202.00p | 204.00p | 17113 |
18/01/2024 | 204.00p | 204.00p | 202.00p | 204.00p | 75755 |
17/01/2024 | 204.00p | 204.00p | 200.00p | 204.00p | 43025 |
16/01/2024 | 204.00p | 204.00p | 200.00p | 204.00p | 29936 |
15/01/2024 | 204.00p | 204.78p | 202.00p | 204.00p | 19609 |
12/01/2024 | 204.00p | 204.40p | 202.00p | 204.00p | 71801 |
11/01/2024 | 204.00p | 204.40p | 202.00p | 204.00p | 29892 |
10/01/2024 | 204.00p | 205.50p | 202.00p | 204.00p | 22158 |
09/01/2024 | 204.00p | 204.00p | 202.00p | 204.00p | 3261 |
08/01/2024 | 204.00p | 204.00p | 200.00p | 203.00p | 22171 |
05/01/2024 | 204.00p | 204.00p | 202.00p | 203.00p | 10433 |
04/01/2024 | 204.00p | 204.00p | 202.00p | 203.00p | 44056 |
03/01/2024 | 204.00p | 205.60p | 200.00p | 203.00p | 24233 |
02/01/2024 | 201.00p | 205.96p | 200.24p | 204.00p | 17620 |
29/12/2023 | 201.00p | 202.00p | 201.00p | 201.00p | 273 |
28/12/2023 | 199.50p | 202.00p | 199.50p | 201.00p | 8261 |
27/12/2023 | 196.00p | 199.50p | 195.02p | 199.50p | 24377 |
22/12/2023 | 196.00p | 196.88p | 196.00p | 196.00p | 9082 |
21/12/2023 | 196.00p | 196.90p | 195.02p | 196.00p | 8285 |
20/12/2023 | 194.50p | 195.50p | 194.00p | 195.50p | 17524 |
19/12/2023 | 195.00p | 195.00p | 194.00p | 194.50p | 77861 |
18/12/2023 | 193.00p | 193.50p | 192.00p | 193.50p | 15891 |
15/12/2023 | 189.50p | 192.50p | 189.50p | 192.50p | 24584 |
14/12/2023 | 189.00p | 190.90p | 188.50p | 189.50p | 29737 |
13/12/2023 | 187.50p | 189.00p | 187.00p | 189.00p | 15530 |
*Close Price adjusted for both dividends and splits