Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2024 | 295.00p | 300.00p | 293.00p | 300.00p | 230732 |
12/07/2024 | 296.00p | 298.00p | 294.48p | 297.00p | 107204 |
11/07/2024 | 293.00p | 297.00p | 291.32p | 296.00p | 135925 |
10/07/2024 | 291.00p | 294.00p | 291.00p | 293.00p | 141383 |
09/07/2024 | 292.00p | 294.00p | 290.00p | 294.00p | 135419 |
08/07/2024 | 289.00p | 293.00p | 289.00p | 292.00p | 71142 |
05/07/2024 | 290.00p | 294.00p | 289.69p | 294.00p | 329484 |
04/07/2024 | 296.00p | 297.00p | 289.00p | 293.00p | 115765 |
03/07/2024 | 298.00p | 298.00p | 296.00p | 297.00p | 79970 |
02/07/2024 | 297.00p | 298.00p | 296.41p | 298.00p | 121716 |
01/07/2024 | 299.00p | 301.00p | 297.00p | 300.00p | 86694 |
28/06/2024 | 297.00p | 301.00p | 295.39p | 300.00p | 171108 |
27/06/2024 | 293.00p | 299.00p | 293.00p | 298.00p | 126590 |
26/06/2024 | 297.00p | 301.00p | 294.44p | 298.00p | 209913 |
25/06/2024 | 295.00p | 300.00p | 295.00p | 300.00p | 205233 |
24/06/2024 | 296.00p | 299.00p | 292.00p | 299.00p | 158091 |
21/06/2024 | 293.00p | 297.00p | 292.36p | 296.00p | 142253 |
20/06/2024 | 292.00p | 295.00p | 291.24p | 295.00p | 326561 |
19/06/2024 | 294.00p | 295.00p | 292.21p | 294.00p | 203727 |
18/06/2024 | 295.00p | 296.00p | 293.00p | 294.00p | 229107 |
17/06/2024 | 294.00p | 296.00p | 292.00p | 294.00p | 142118 |
14/06/2024 | 292.00p | 296.00p | 290.22p | 294.00p | 214318 |
13/06/2024 | 295.00p | 297.00p | 291.00p | 293.00p | 161585 |
12/06/2024 | 293.00p | 295.00p | 292.00p | 294.00p | 265439 |
11/06/2024 | 298.00p | 298.00p | 291.00p | 294.00p | 279354 |
10/06/2024 | 295.00p | 297.00p | 294.00p | 296.00p | 225907 |
07/06/2024 | 294.00p | 298.00p | 293.00p | 298.00p | 166392 |
06/06/2024 | 297.00p | 297.00p | 294.00p | 297.00p | 176715 |
05/06/2024 | 294.00p | 296.00p | 292.30p | 295.00p | 212402 |
04/06/2024 | 293.00p | 295.00p | 292.00p | 293.00p | 177961 |
03/06/2024 | 293.00p | 297.00p | 292.00p | 294.00p | 238448 |
31/05/2024 | 292.00p | 292.00p | 287.00p | 292.00p | 247652 |
30/05/2024 | 290.00p | 291.00p | 288.00p | 291.00p | 209624 |
29/05/2024 | 291.00p | 292.00p | 288.00p | 291.00p | 267688 |
28/05/2024 | 296.00p | 296.00p | 291.21p | 292.00p | 331292 |
24/05/2024 | 293.00p | 296.00p | 291.00p | 296.00p | 243546 |
23/05/2024 | 297.00p | 297.00p | 291.00p | 296.00p | 196889 |
22/05/2024 | 293.00p | 297.00p | 291.00p | 297.00p | 459147 |
21/05/2024 | 290.00p | 295.00p | 289.00p | 295.00p | 557944 |
20/05/2024 | 292.00p | 293.00p | 290.00p | 290.00p | 503158 |
17/05/2024 | 291.00p | 293.00p | 289.00p | 293.00p | 304008 |
16/05/2024 | 292.00p | 294.35p | 290.20p | 293.00p | 203024 |
15/05/2024 | 293.00p | 295.00p | 291.00p | 293.00p | 1224277 |
14/05/2024 | 293.00p | 295.31p | 290.00p | 294.00p | 213784 |
13/05/2024 | 296.00p | 296.00p | 290.00p | 295.00p | 212627 |
10/05/2024 | 291.00p | 295.00p | 287.90p | 294.00p | 211306 |
09/05/2024 | 292.00p | 293.00p | 288.00p | 291.00p | 115538 |
08/05/2024 | 291.00p | 293.00p | 288.54p | 291.00p | 176723 |
07/05/2024 | 290.00p | 293.00p | 287.00p | 289.00p | 151259 |
03/05/2024 | 287.00p | 288.00p | 285.36p | 288.00p | 234656 |
02/05/2024 | 284.00p | 286.00p | 282.00p | 284.00p | 166661 |
01/05/2024 | 283.00p | 287.00p | 282.44p | 285.00p | 139523 |
30/04/2024 | 288.00p | 291.94p | 284.80p | 286.00p | 237641 |
29/04/2024 | 288.00p | 292.90p | 287.00p | 290.00p | 189035 |
26/04/2024 | 287.00p | 290.00p | 284.86p | 289.00p | 105134 |
25/04/2024 | 287.00p | 288.00p | 285.00p | 287.00p | 179546 |
24/04/2024 | 289.00p | 290.00p | 287.29p | 290.00p | 120820 |
23/04/2024 | 286.00p | 289.00p | 283.80p | 289.00p | 137833 |
22/04/2024 | 282.00p | 287.00p | 279.25p | 286.00p | 167338 |
19/04/2024 | 278.00p | 281.24p | 276.00p | 280.00p | 341402 |
18/04/2024 | 281.00p | 281.18p | 276.00p | 279.00p | 997603 |
17/04/2024 | 281.00p | 284.00p | 278.00p | 278.00p | 288067 |
16/04/2024 | 282.00p | 284.00p | 280.00p | 280.00p | 46042 |
15/04/2024 | 285.00p | 287.00p | 283.78p | 284.00p | 105195 |
12/04/2024 | 289.00p | 291.00p | 285.84p | 286.00p | 164281 |
11/04/2024 | 290.00p | 292.00p | 285.80p | 288.00p | 127578 |
10/04/2024 | 291.00p | 294.76p | 289.32p | 291.00p | 210100 |
09/04/2024 | 291.00p | 293.00p | 288.00p | 292.00p | 129432 |
08/04/2024 | 288.00p | 293.00p | 285.00p | 293.00p | 159313 |
05/04/2024 | 290.00p | 290.86p | 286.33p | 290.00p | 152714 |
04/04/2024 | 290.00p | 294.00p | 288.00p | 290.00p | 304935 |
03/04/2024 | 294.00p | 294.00p | 288.00p | 291.00p | 178090 |
02/04/2024 | 294.00p | 295.45p | 290.00p | 294.00p | 217175 |
28/03/2024 | 291.00p | 294.00p | 287.61p | 294.00p | 416767 |
27/03/2024 | 288.00p | 291.00p | 288.00p | 290.00p | 392244 |
26/03/2024 | 288.00p | 289.44p | 285.20p | 289.00p | 626773 |
25/03/2024 | 286.00p | 290.00p | 284.10p | 287.00p | 824473 |
22/03/2024 | 285.00p | 290.00p | 283.03p | 289.00p | 256969 |
21/03/2024 | 284.00p | 288.45p | 282.00p | 288.00p | 438737 |
20/03/2024 | 280.00p | 281.00p | 280.51p | 282.00p | 627044 |
19/03/2024 | 280.00p | 282.00p | 279.00p | 281.00p | 808020 |
18/03/2024 | 281.00p | 282.50p | 279.00p | 281.00p | 182930 |
15/03/2024 | 279.00p | 285.00p | 279.00p | 281.00p | 288829 |
14/03/2024 | 280.00p | 282.56p | 279.00p | 281.00p | 500699 |
13/03/2024 | 283.00p | 283.00p | 279.00p | 279.00p | 280622 |
12/03/2024 | 284.00p | 284.90p | 281.44p | 282.00p | 219940 |
11/03/2024 | 287.00p | 287.00p | 282.24p | 283.00p | 159103 |
08/03/2024 | 285.00p | 286.20p | 283.00p | 283.00p | 123406 |
07/03/2024 | 284.00p | 287.00p | 282.48p | 286.00p | 282318 |
06/03/2024 | 284.00p | 286.00p | 283.36p | 285.00p | 128293 |
05/03/2024 | 283.00p | 287.00p | 282.60p | 286.00p | 73760 |
04/03/2024 | 286.00p | 286.35p | 283.47p | 285.00p | 245211 |
01/03/2024 | 284.00p | 287.00p | 284.00p | 285.00p | 136238 |
29/02/2024 | 285.00p | 286.00p | 283.00p | 283.00p | 177012 |
28/02/2024 | 287.00p | 287.00p | 284.00p | 285.00p | 210344 |
27/02/2024 | 287.00p | 288.00p | 286.00p | 286.00p | 256922 |
26/02/2024 | 291.00p | 291.00p | 287.00p | 289.00p | 250827 |
23/02/2024 | 291.00p | 291.00p | 288.66p | 291.00p | 95785 |
22/02/2024 | 291.00p | 292.40p | 289.00p | 289.00p | 408464 |
21/02/2024 | 287.00p | 289.20p | 285.61p | 288.00p | 98291 |
20/02/2024 | 286.00p | 288.47p | 285.58p | 286.00p | 170240 |
19/02/2024 | 288.00p | 292.00p | 287.00p | 287.00p | 203094 |
16/02/2024 | 289.00p | 291.34p | 287.12p | 289.00p | 72741 |
15/02/2024 | 287.00p | 291.00p | 285.84p | 290.00p | 84463 |
14/02/2024 | 287.00p | 289.00p | 285.48p | 288.00p | 210760 |
13/02/2024 | 289.00p | 292.25p | 285.20p | 288.00p | 170861 |
12/02/2024 | 289.00p | 289.20p | 286.00p | 289.00p | 207158 |
09/02/2024 | 289.00p | 290.00p | 287.64p | 289.00p | 109180 |
08/02/2024 | 288.00p | 290.70p | 286.64p | 290.00p | 71794 |
07/02/2024 | 289.00p | 290.00p | 286.16p | 289.00p | 160409 |
06/02/2024 | 291.00p | 292.44p | 285.54p | 290.00p | 162503 |
05/02/2024 | 291.00p | 292.00p | 287.81p | 291.00p | 130846 |
02/02/2024 | 290.00p | 291.00p | 285.69p | 291.00p | 187001 |
01/02/2024 | 285.00p | 286.00p | 282.81p | 286.00p | 163674 |
31/01/2024 | 287.00p | 289.00p | 284.20p | 289.00p | 164156 |
30/01/2024 | 286.00p | 289.00p | 284.78p | 288.00p | 327257 |
29/01/2024 | 285.00p | 287.00p | 282.12p | 287.00p | 79538 |
26/01/2024 | 287.00p | 287.00p | 281.65p | 285.00p | 231594 |
25/01/2024 | 287.00p | 288.00p | 283.77p | 288.00p | 127417 |
24/01/2024 | 286.00p | 288.00p | 284.85p | 288.00p | 97000 |
23/01/2024 | 287.00p | 288.00p | 285.00p | 285.00p | 215347 |
22/01/2024 | 283.00p | 286.00p | 283.00p | 284.00p | 267093 |
19/01/2024 | 287.00p | 287.00p | 281.00p | 283.00p | 272871 |
18/01/2024 | 284.00p | 285.00p | 283.00p | 284.00p | 381541 |
17/01/2024 | 284.00p | 286.00p | 282.00p | 285.00p | 185046 |
16/01/2024 | 284.00p | 287.00p | 283.00p | 284.00p | 141231 |
15/01/2024 | 287.00p | 287.25p | 283.00p | 285.00p | 241487 |
12/01/2024 | 288.00p | 290.00p | 284.60p | 287.00p | 123789 |
11/01/2024 | 287.00p | 288.00p | 285.19p | 286.50p | 82390 |
10/01/2024 | 285.00p | 288.00p | 284.10p | 287.00p | 99126 |
09/01/2024 | 289.00p | 290.00p | 286.03p | 289.00p | 110162 |
08/01/2024 | 288.00p | 290.00p | 285.68p | 289.00p | 69450 |
05/01/2024 | 288.00p | 290.00p | 285.68p | 289.00p | 73268 |
04/01/2024 | 290.00p | 291.00p | 287.10p | 289.00p | 127655 |
03/01/2024 | 288.00p | 291.20p | 287.99p | 288.00p | 80103 |
02/01/2024 | 285.00p | 291.00p | 285.00p | 290.00p | 140204 |
29/12/2023 | 289.00p | 290.00p | 286.00p | 290.00p | 114606 |
28/12/2023 | 284.00p | 288.00p | 282.96p | 287.00p | 132474 |
27/12/2023 | 279.00p | 290.00p | 279.00p | 288.00p | 71212 |
22/12/2023 | 283.00p | 284.17p | 280.60p | 283.00p | 50775 |
21/12/2023 | 284.00p | 287.00p | 281.00p | 283.00p | 103693 |
20/12/2023 | 284.00p | 286.00p | 282.50p | 286.00p | 149253 |
19/12/2023 | 279.00p | 284.00p | 276.00p | 284.00p | 189149 |
18/12/2023 | 278.00p | 282.00p | 276.00p | 282.00p | 187189 |
15/12/2023 | 276.00p | 282.00p | 273.00p | 282.00p | 761038 |
14/12/2023 | 275.00p | 278.00p | 271.00p | 278.00p | 323577 |
13/12/2023 | 272.00p | 273.22p | 270.60p | 273.00p | 178991 |
12/12/2023 | 271.00p | 271.00p | 269.00p | 271.00p | 73217 |
11/12/2023 | 270.00p | 272.00p | 266.47p | 271.00p | 101519 |
08/12/2023 | 268.00p | 270.00p | 265.04p | 268.00p | 185502 |
07/12/2023 | 269.00p | 270.00p | 266.69p | 269.00p | 174355 |
06/12/2023 | 268.00p | 271.00p | 267.00p | 270.00p | 170822 |
05/12/2023 | 266.00p | 269.00p | 265.20p | 269.00p | 264837 |
04/12/2023 | 266.00p | 268.70p | 263.75p | 268.00p | 324303 |
01/12/2023 | 263.00p | 266.00p | 262.50p | 264.00p | 272108 |
30/11/2023 | 264.00p | 265.00p | 260.00p | 265.00p | 90511 |
29/11/2023 | 260.00p | 266.00p | 260.00p | 262.00p | 115322 |
28/11/2023 | 263.00p | 264.56p | 260.00p | 262.00p | 215152 |
27/11/2023 | 265.00p | 267.00p | 263.00p | 264.00p | 81375 |
24/11/2023 | 262.00p | 266.02p | 262.00p | 265.00p | 122074 |
23/11/2023 | 265.00p | 268.00p | 263.00p | 263.00p | 71976 |
22/11/2023 | 264.00p | 267.76p | 262.24p | 266.00p | 284850 |
21/11/2023 | 267.00p | 268.01p | 265.00p | 267.00p | 143689 |
20/11/2023 | 267.00p | 268.00p | 265.40p | 267.00p | 134763 |
17/11/2023 | 266.00p | 268.22p | 265.00p | 268.00p | 119120 |
16/11/2023 | 267.00p | 270.00p | 265.00p | 267.00p | 166496 |
15/11/2023 | 267.00p | 269.00p | 265.79p | 268.00p | 147021 |
14/11/2023 | 264.00p | 267.00p | 262.02p | 266.00p | 189803 |
13/11/2023 | 263.00p | 265.00p | 261.00p | 264.00p | 251058 |
10/11/2023 | 265.00p | 265.95p | 262.40p | 264.00p | 179359 |
09/11/2023 | 264.00p | 266.43p | 262.00p | 266.00p | 136782 |
08/11/2023 | 266.00p | 266.45p | 263.50p | 266.00p | 118493 |
07/11/2023 | 265.00p | 267.00p | 262.80p | 266.00p | 113127 |
06/11/2023 | 265.00p | 268.00p | 261.00p | 267.00p | 146159 |
03/11/2023 | 264.00p | 268.00p | 261.31p | 268.00p | 176798 |
02/11/2023 | 261.00p | 265.00p | 259.00p | 265.00p | 95050 |
01/11/2023 | 258.00p | 263.00p | 256.00p | 259.00p | 66351 |
31/10/2023 | 258.00p | 259.00p | 257.08p | 258.50p | 111469 |
30/10/2023 | 257.00p | 259.45p | 255.50p | 259.00p | 202411 |
27/10/2023 | 258.00p | 260.00p | 254.00p | 260.00p | 164314 |
26/10/2023 | 261.00p | 263.00p | 257.36p | 260.00p | 103157 |
25/10/2023 | 263.00p | 264.02p | 260.36p | 264.00p | 281988 |
24/10/2023 | 263.00p | 265.00p | 261.00p | 261.00p | 93572 |
23/10/2023 | 267.00p | 267.08p | 263.00p | 264.00p | 93086 |
20/10/2023 | 269.00p | 270.48p | 268.00p | 269.00p | 176440 |
19/10/2023 | 267.00p | 274.15p | 267.00p | 274.00p | 92447 |
18/10/2023 | 273.00p | 274.00p | 271.00p | 273.00p | 282483 |
17/10/2023 | 273.00p | 276.00p | 269.79p | 276.00p | 249082 |
16/10/2023 | 271.00p | 275.00p | 269.36p | 275.00p | 324976 |
13/10/2023 | 269.00p | 273.00p | 268.00p | 272.00p | 128285 |
12/10/2023 | 270.00p | 274.00p | 268.00p | 272.00p | 220079 |
11/10/2023 | 271.00p | 274.72p | 269.50p | 273.00p | 114436 |
10/10/2023 | 271.00p | 274.00p | 270.72p | 274.00p | 101473 |
09/10/2023 | 270.00p | 271.13p | 269.00p | 271.00p | 75840 |
06/10/2023 | 270.00p | 271.00p | 269.04p | 271.00p | 39767 |
05/10/2023 | 274.00p | 274.00p | 269.00p | 271.00p | 217545 |
04/10/2023 | 272.00p | 272.64p | 269.00p | 271.00p | 270393 |
03/10/2023 | 273.00p | 279.00p | 272.48p | 273.00p | 111487 |
02/10/2023 | 276.00p | 277.82p | 274.00p | 276.00p | 175631 |
29/09/2023 | 276.00p | 277.68p | 274.03p | 277.00p | 162975 |
*Close Price adjusted for both dividends and splits