Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2023 | 277.80p | 277.80p | 266.00p | 275.20p | 257138 |
04/12/2023 | 279.20p | 279.20p | 270.60p | 271.80p | 346714 |
01/12/2023 | 267.80p | 277.40p | 267.80p | 274.20p | 399806 |
30/11/2023 | 279.00p | 283.40p | 272.40p | 272.40p | 1388848 |
29/11/2023 | 271.40p | 281.00p | 268.60p | 278.60p | 346252 |
28/11/2023 | 278.40p | 284.80p | 275.40p | 277.60p | 500005 |
27/11/2023 | 281.40p | 285.80p | 278.80p | 281.00p | 480946 |
24/11/2023 | 283.80p | 286.20p | 281.40p | 282.80p | 366293 |
23/11/2023 | 282.20p | 288.80p | 280.20p | 283.80p | 606518 |
22/11/2023 | 278.20p | 281.60p | 278.20p | 279.80p | 574215 |
21/11/2023 | 277.00p | 279.60p | 275.60p | 278.80p | 399019 |
20/11/2023 | 279.60p | 280.00p | 277.60p | 278.80p | 266272 |
17/11/2023 | 286.00p | 286.00p | 275.80p | 279.20p | 539109 |
16/11/2023 | 283.40p | 286.00p | 277.40p | 277.40p | 927829 |
15/11/2023 | 272.20p | 285.60p | 272.20p | 282.80p | 933091 |
14/11/2023 | 272.80p | 279.60p | 270.00p | 279.60p | 898533 |
13/11/2023 | 274.00p | 275.80p | 267.80p | 273.20p | 308838 |
10/11/2023 | 280.00p | 280.00p | 271.40p | 271.60p | 505786 |
09/11/2023 | 276.00p | 277.40p | 274.20p | 277.40p | 376679 |
08/11/2023 | 265.00p | 276.20p | 265.00p | 275.20p | 1605450 |
07/11/2023 | 260.80p | 270.40p | 260.80p | 270.40p | 821314 |
06/11/2023 | 273.60p | 273.60p | 264.80p | 266.00p | 601790 |
03/11/2023 | 273.40p | 273.40p | 265.40p | 269.20p | 1249430 |
02/11/2023 | 258.20p | 271.00p | 258.20p | 266.40p | 827105 |
01/11/2023 | 258.40p | 265.00p | 254.40p | 263.60p | 486286 |
31/10/2023 | 258.20p | 262.40p | 255.60p | 259.00p | 730083 |
30/10/2023 | 254.80p | 263.00p | 254.80p | 259.60p | 398359 |
27/10/2023 | 254.80p | 262.00p | 254.80p | 256.80p | 629474 |
26/10/2023 | 256.40p | 260.80p | 253.80p | 258.20p | 818263 |
25/10/2023 | 261.40p | 263.00p | 255.40p | 259.80p | 599141 |
24/10/2023 | 254.40p | 265.40p | 254.40p | 263.00p | 488450 |
23/10/2023 | 259.60p | 262.20p | 252.00p | 261.40p | 410180 |
20/10/2023 | 262.20p | 265.40p | 259.81p | 260.80p | 686899 |
19/10/2023 | 260.00p | 269.80p | 260.00p | 264.40p | 1139856 |
18/10/2023 | 268.00p | 270.40p | 265.40p | 266.60p | 1043964 |
17/10/2023 | 245.20p | 270.80p | 245.20p | 268.20p | 2198339 |
16/10/2023 | 237.00p | 247.00p | 237.00p | 245.00p | 355169 |
13/10/2023 | 241.60p | 248.40p | 241.00p | 241.00p | 488684 |
12/10/2023 | 246.80p | 251.80p | 245.60p | 248.20p | 417090 |
11/10/2023 | 240.60p | 250.20p | 240.60p | 245.60p | 323407 |
10/10/2023 | 239.20p | 247.20p | 237.20p | 246.00p | 1163692 |
09/10/2023 | 243.80p | 243.80p | 236.60p | 238.60p | 429997 |
06/10/2023 | 244.40p | 244.40p | 236.60p | 239.60p | 592999 |
05/10/2023 | 231.60p | 239.80p | 231.60p | 237.00p | 598799 |
04/10/2023 | 241.80p | 242.20p | 235.70p | 236.60p | 548495 |
03/10/2023 | 238.40p | 243.20p | 237.00p | 241.80p | 725032 |
02/10/2023 | 243.40p | 245.60p | 237.60p | 240.20p | 2872008 |
29/09/2023 | 235.00p | 245.00p | 235.00p | 242.60p | 982496 |
28/09/2023 | 232.80p | 239.60p | 232.80p | 239.60p | 906475 |
27/09/2023 | 243.80p | 243.80p | 237.40p | 238.60p | 584794 |
26/09/2023 | 241.80p | 241.80p | 237.60p | 238.20p | 503270 |
25/09/2023 | 239.00p | 240.80p | 236.80p | 237.80p | 402453 |
22/09/2023 | 242.00p | 244.00p | 240.80p | 240.80p | 1046757 |
21/09/2023 | 244.60p | 246.00p | 243.00p | 243.80p | 624780 |
20/09/2023 | 240.00p | 248.00p | 240.00p | 245.20p | 626616 |
19/09/2023 | 238.40p | 244.20p | 238.40p | 243.00p | 190757 |
18/09/2023 | 253.40p | 254.00p | 242.76p | 244.20p | 377109 |
15/09/2023 | 250.80p | 255.40p | 250.20p | 254.20p | 1822776 |
14/09/2023 | 249.00p | 249.80p | 242.40p | 249.80p | 946637 |
13/09/2023 | 244.60p | 246.80p | 239.80p | 244.20p | 612607 |
12/09/2023 | 250.60p | 250.60p | 241.80p | 244.20p | 581741 |
11/09/2023 | 254.80p | 254.80p | 243.40p | 244.00p | 207297 |
08/09/2023 | 250.00p | 251.60p | 247.80p | 248.20p | 343809 |
07/09/2023 | 251.00p | 254.00p | 247.00p | 249.40p | 373501 |
06/09/2023 | 245.20p | 249.40p | 243.20p | 248.00p | 613363 |
05/09/2023 | 242.00p | 247.60p | 239.20p | 245.80p | 264883 |
04/09/2023 | 253.20p | 253.20p | 243.80p | 245.20p | 307419 |
01/09/2023 | 250.00p | 251.40p | 246.60p | 246.80p | 521531 |
31/08/2023 | 247.80p | 257.00p | 247.80p | 248.40p | 2038573 |
30/08/2023 | 247.00p | 254.00p | 247.00p | 251.00p | 514239 |
29/08/2023 | 247.20p | 250.80p | 244.00p | 249.20p | 580161 |
25/08/2023 | 235.60p | 243.25p | 235.60p | 242.20p | 556499 |
24/08/2023 | 234.20p | 242.00p | 234.20p | 240.60p | 738901 |
23/08/2023 | 233.00p | 238.40p | 231.60p | 238.00p | 420510 |
22/08/2023 | 235.40p | 235.60p | 231.56p | 232.60p | 239730 |
21/08/2023 | 238.40p | 239.20p | 233.39p | 234.40p | 1779246 |
18/08/2023 | 237.00p | 242.00p | 237.00p | 239.00p | 421371 |
17/08/2023 | 242.40p | 244.20p | 238.00p | 240.00p | 488721 |
16/08/2023 | 246.40p | 249.40p | 241.20p | 242.80p | 472897 |
15/08/2023 | 248.00p | 253.40p | 245.00p | 246.20p | 268492 |
14/08/2023 | 247.80p | 251.00p | 242.40p | 249.40p | 525580 |
11/08/2023 | 257.40p | 257.40p | 247.60p | 247.60p | 1115167 |
10/08/2023 | 251.80p | 257.00p | 249.80p | 250.80p | 312071 |
09/08/2023 | 257.40p | 257.40p | 249.94p | 250.20p | 496253 |
08/08/2023 | 255.20p | 256.43p | 250.40p | 251.00p | 695080 |
07/08/2023 | 254.00p | 257.40p | 247.80p | 252.60p | 1625963 |
04/08/2023 | 255.40p | 256.72p | 251.80p | 253.00p | 488988 |
03/08/2023 | 262.00p | 264.20p | 254.40p | 256.00p | 526665 |
02/08/2023 | 271.00p | 274.40p | 264.20p | 266.80p | 406341 |
01/08/2023 | 272.40p | 275.00p | 269.20p | 274.60p | 425923 |
31/07/2023 | 271.60p | 277.79p | 270.40p | 274.40p | 762059 |
28/07/2023 | 268.80p | 276.20p | 266.80p | 274.00p | 773027 |
27/07/2023 | 274.20p | 274.20p | 266.00p | 267.20p | 527959 |
26/07/2023 | 263.60p | 268.20p | 258.20p | 266.20p | 918275 |
25/07/2023 | 274.40p | 274.40p | 255.60p | 257.40p | 1355630 |
24/07/2023 | 273.60p | 282.80p | 272.00p | 276.20p | 1491069 |
21/07/2023 | 277.40p | 282.40p | 274.80p | 276.00p | 762848 |
20/07/2023 | 279.20p | 281.40p | 275.00p | 277.00p | 666763 |
19/07/2023 | 278.60p | 283.00p | 274.76p | 280.40p | 692646 |
18/07/2023 | 279.60p | 279.60p | 271.60p | 272.80p | 630298 |
17/07/2023 | 275.60p | 276.20p | 272.20p | 272.20p | 307561 |
14/07/2023 | 280.00p | 280.00p | 269.80p | 276.40p | 301281 |
13/07/2023 | 272.80p | 277.80p | 271.60p | 275.40p | 464520 |
12/07/2023 | 263.60p | 272.80p | 263.40p | 271.80p | 984844 |
11/07/2023 | 268.20p | 269.40p | 263.20p | 264.60p | 1116282 |
10/07/2023 | 269.80p | 269.80p | 263.60p | 268.20p | 473072 |
07/07/2023 | 259.80p | 266.40p | 255.20p | 266.40p | 928547 |
06/07/2023 | 269.20p | 276.60p | 262.00p | 262.00p | 873525 |
05/07/2023 | 271.00p | 275.00p | 268.00p | 271.00p | 1000546 |
04/07/2023 | 270.60p | 274.00p | 269.20p | 273.60p | 424318 |
03/07/2023 | 272.00p | 272.00p | 269.40p | 270.00p | 687376 |
30/06/2023 | 273.60p | 273.60p | 267.60p | 270.80p | 561997 |
29/06/2023 | 276.40p | 276.40p | 266.00p | 268.60p | 376765 |
28/06/2023 | 265.80p | 271.20p | 265.00p | 271.20p | 1107516 |
27/06/2023 | 267.80p | 269.00p | 262.00p | 267.60p | 486836 |
26/06/2023 | 263.80p | 270.60p | 260.60p | 267.00p | 1180736 |
23/06/2023 | 265.40p | 271.80p | 265.40p | 270.40p | 1433289 |
22/06/2023 | 274.60p | 275.00p | 258.60p | 267.60p | 1478329 |
21/06/2023 | 274.00p | 276.40p | 267.80p | 276.20p | 1076959 |
20/06/2023 | 269.40p | 275.00p | 267.40p | 273.60p | 713168 |
19/06/2023 | 275.00p | 275.00p | 265.40p | 269.20p | 918572 |
16/06/2023 | 264.00p | 275.00p | 261.20p | 275.00p | 3552250 |
15/06/2023 | 268.00p | 269.20p | 261.00p | 261.60p | 803058 |
14/06/2023 | 264.80p | 269.00p | 258.40p | 266.60p | 1268595 |
13/06/2023 | 261.20p | 264.00p | 257.20p | 263.00p | 835225 |
12/06/2023 | 261.00p | 261.40p | 254.80p | 259.40p | 2545999 |
09/06/2023 | 249.20p | 258.40p | 249.20p | 254.60p | 338972 |
08/06/2023 | 260.00p | 260.00p | 254.80p | 255.80p | 379005 |
07/06/2023 | 261.40p | 265.20p | 260.10p | 260.40p | 632642 |
06/06/2023 | 263.00p | 263.60p | 259.40p | 261.40p | 724192 |
05/06/2023 | 251.40p | 263.00p | 251.40p | 262.00p | 821433 |
02/06/2023 | 252.00p | 259.00p | 251.00p | 258.60p | 1561000 |
01/06/2023 | 257.00p | 257.00p | 246.20p | 252.40p | 877327 |
31/05/2023 | 253.00p | 253.00p | 248.60p | 251.20p | 2342104 |
30/05/2023 | 253.00p | 254.20p | 249.00p | 251.40p | 564102 |
26/05/2023 | 255.20p | 255.20p | 248.80p | 252.60p | 2385249 |
25/05/2023 | 246.20p | 254.20p | 246.20p | 250.40p | 1201032 |
24/05/2023 | 255.80p | 257.20p | 250.00p | 253.80p | 1114291 |
23/05/2023 | 257.80p | 263.80p | 255.40p | 260.80p | 659942 |
22/05/2023 | 261.00p | 262.40p | 258.60p | 262.40p | 2940585 |
19/05/2023 | 266.60p | 266.60p | 258.60p | 261.40p | 866545 |
18/05/2023 | 265.40p | 265.40p | 260.00p | 260.20p | 751893 |
17/05/2023 | 261.80p | 265.10p | 259.80p | 263.40p | 1872411 |
16/05/2023 | 264.40p | 266.40p | 262.80p | 263.20p | 1411957 |
15/05/2023 | 266.80p | 269.20p | 265.20p | 266.00p | 847216 |
12/05/2023 | 274.40p | 274.40p | 265.80p | 266.60p | 904914 |
11/05/2023 | 273.00p | 279.20p | 265.60p | 269.00p | 1130220 |
10/05/2023 | 275.00p | 275.00p | 267.20p | 274.20p | 926029 |
09/05/2023 | 273.60p | 274.00p | 266.40p | 272.40p | 1873037 |
05/05/2023 | 265.60p | 269.80p | 265.40p | 269.60p | 1196736 |
04/05/2023 | 280.40p | 282.60p | 264.60p | 264.80p | 3516390 |
03/05/2023 | 280.00p | 282.20p | 276.40p | 280.40p | 3486811 |
02/05/2023 | 267.00p | 279.20p | 267.00p | 278.00p | 2228440 |
28/04/2023 | 268.00p | 274.00p | 268.00p | 274.00p | 2585197 |
27/04/2023 | 265.00p | 269.80p | 259.40p | 268.20p | 2884976 |
26/04/2023 | 252.60p | 263.20p | 252.60p | 263.20p | 1604899 |
25/04/2023 | 256.00p | 260.00p | 252.00p | 258.00p | 1814521 |
24/04/2023 | 254.80p | 257.80p | 253.20p | 253.60p | 401939 |
21/04/2023 | 249.80p | 257.40p | 249.40p | 256.80p | 2154390 |
20/04/2023 | 250.00p | 250.80p | 247.60p | 250.60p | 840107 |
19/04/2023 | 249.40p | 251.00p | 248.20p | 250.00p | 1992887 |
18/04/2023 | 253.40p | 254.80p | 247.00p | 249.80p | 1836130 |
17/04/2023 | 248.00p | 249.80p | 244.80p | 248.20p | 519182 |
14/04/2023 | 249.40p | 249.60p | 247.60p | 248.80p | 782729 |
13/04/2023 | 250.80p | 250.80p | 245.60p | 248.80p | 1732469 |
12/04/2023 | 255.60p | 255.60p | 245.00p | 246.00p | 6993990 |
11/04/2023 | 254.60p | 258.04p | 247.60p | 252.20p | 1936382 |
06/04/2023 | 240.00p | 255.40p | 240.00p | 254.20p | 1382056 |
05/04/2023 | 247.40p | 250.00p | 246.00p | 248.40p | 1921421 |
04/04/2023 | 246.80p | 249.00p | 242.40p | 249.00p | 3552805 |
03/04/2023 | 245.60p | 249.80p | 242.20p | 242.20p | 838999 |
31/03/2023 | 251.20p | 252.60p | 249.00p | 249.00p | 1234896 |
30/03/2023 | 248.00p | 250.20p | 246.20p | 250.00p | 2232624 |
29/03/2023 | 249.00p | 255.80p | 244.80p | 255.80p | 1745597 |
28/03/2023 | 240.80p | 247.60p | 240.80p | 244.20p | 1026286 |
27/03/2023 | 248.80p | 251.00p | 244.40p | 246.80p | 648310 |
24/03/2023 | 249.40p | 249.40p | 245.00p | 247.40p | 1196216 |
23/03/2023 | 243.20p | 250.20p | 240.00p | 247.40p | 1325687 |
22/03/2023 | 231.40p | 243.00p | 231.40p | 243.00p | 911598 |
21/03/2023 | 230.80p | 238.80p | 227.00p | 238.80p | 707438 |
20/03/2023 | 227.60p | 230.60p | 224.20p | 226.40p | 1369543 |
17/03/2023 | 229.40p | 237.20p | 229.40p | 231.60p | 1213731 |
16/03/2023 | 236.60p | 236.60p | 232.80p | 234.00p | 703271 |
15/03/2023 | 233.80p | 235.60p | 227.50p | 232.40p | 1048597 |
14/03/2023 | 236.60p | 236.60p | 230.00p | 235.40p | 575162 |
13/03/2023 | 244.00p | 244.00p | 230.60p | 232.60p | 2340218 |
10/03/2023 | 236.80p | 239.80p | 234.40p | 238.00p | 546413 |
09/03/2023 | 243.80p | 243.80p | 239.60p | 241.20p | 581206 |
08/03/2023 | 244.00p | 244.00p | 238.40p | 243.80p | 750730 |
07/03/2023 | 234.20p | 244.50p | 234.20p | 241.40p | 1274853 |
06/03/2023 | 239.60p | 240.00p | 233.20p | 237.00p | 1002833 |
03/03/2023 | 235.60p | 239.60p | 235.40p | 238.40p | 455186 |
02/03/2023 | 236.00p | 238.20p | 233.80p | 238.00p | 1013941 |
01/03/2023 | 229.60p | 236.60p | 229.20p | 235.80p | 897827 |
28/02/2023 | 223.60p | 231.00p | 223.60p | 230.60p | 1396528 |
27/02/2023 | 227.00p | 230.00p | 224.40p | 227.40p | 598781 |
24/02/2023 | 229.40p | 232.00p | 227.20p | 227.80p | 4275544 |
23/02/2023 | 227.80p | 228.20p | 225.80p | 228.20p | 591970 |
22/02/2023 | 226.20p | 227.40p | 224.60p | 225.80p | 661523 |
21/02/2023 | 227.40p | 230.80p | 222.60p | 225.20p | 2299703 |
*Close Price adjusted for both dividends and splits