Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/06/2024 | 245.00p | 252.50p | 236.50p | 237.00p | 77271 |
24/06/2024 | 256.00p | 256.00p | 244.00p | 245.00p | 116583 |
21/06/2024 | 250.00p | 255.00p | 245.00p | 247.00p | 167974 |
20/06/2024 | 255.00p | 256.00p | 248.50p | 252.50p | 297315 |
19/06/2024 | 260.00p | 260.00p | 237.50p | 248.00p | 200944 |
18/06/2024 | 256.00p | 257.00p | 247.50p | 251.00p | 145438 |
17/06/2024 | 258.50p | 260.00p | 247.00p | 251.00p | 127880 |
14/06/2024 | 253.50p | 255.00p | 246.50p | 246.50p | 88176 |
13/06/2024 | 257.00p | 257.00p | 247.50p | 248.50p | 131676 |
12/06/2024 | 250.00p | 260.00p | 250.00p | 254.00p | 73218 |
11/06/2024 | 253.50p | 259.50p | 250.00p | 252.00p | 76263 |
10/06/2024 | 255.00p | 259.50p | 248.00p | 252.00p | 110275 |
07/06/2024 | 260.00p | 260.00p | 250.00p | 256.00p | 72790 |
06/06/2024 | 252.00p | 259.00p | 248.50p | 249.50p | 100230 |
05/06/2024 | 258.00p | 258.50p | 248.00p | 251.00p | 162469 |
04/06/2024 | 263.00p | 266.50p | 255.00p | 255.50p | 91249 |
03/06/2024 | 269.00p | 269.50p | 260.00p | 264.50p | 79930 |
31/05/2024 | 260.00p | 268.50p | 260.00p | 260.50p | 87649 |
30/05/2024 | 260.00p | 267.48p | 251.50p | 263.00p | 227381 |
29/05/2024 | 256.50p | 264.50p | 253.50p | 262.00p | 406075 |
28/05/2024 | 254.50p | 258.50p | 249.00p | 253.50p | 190169 |
24/05/2024 | 243.50p | 254.90p | 242.00p | 249.00p | 298131 |
23/05/2024 | 248.00p | 255.00p | 242.60p | 245.00p | 344383 |
22/05/2024 | 245.50p | 255.00p | 242.00p | 245.50p | 422244 |
21/05/2024 | 240.00p | 245.80p | 236.50p | 244.00p | 201872 |
20/05/2024 | 230.00p | 245.00p | 230.00p | 238.00p | 2823407 |
17/05/2024 | 232.00p | 234.00p | 225.00p | 225.50p | 185350 |
16/05/2024 | 226.00p | 236.65p | 225.97p | 231.00p | 118281 |
15/05/2024 | 234.00p | 240.50p | 228.00p | 231.50p | 176202 |
14/05/2024 | 234.50p | 242.00p | 232.00p | 238.50p | 63794 |
13/05/2024 | 236.00p | 240.00p | 232.00p | 234.00p | 218667 |
10/05/2024 | 229.00p | 244.50p | 229.00p | 238.50p | 270855 |
09/05/2024 | 233.00p | 238.00p | 232.64p | 234.50p | 192863 |
08/05/2024 | 236.00p | 239.00p | 233.00p | 233.00p | 141590 |
07/05/2024 | 231.50p | 239.50p | 228.24p | 237.00p | 668578 |
03/05/2024 | 223.50p | 231.50p | 223.00p | 224.00p | 90931 |
02/05/2024 | 223.00p | 232.50p | 221.00p | 223.50p | 69066 |
01/05/2024 | 230.00p | 231.50p | 221.50p | 224.50p | 165608 |
30/04/2024 | 231.00p | 235.00p | 228.50p | 232.00p | 46256 |
29/04/2024 | 226.00p | 231.50p | 226.00p | 229.00p | 62877 |
26/04/2024 | 230.00p | 230.00p | 223.50p | 226.00p | 69604 |
25/04/2024 | 225.00p | 238.50p | 223.00p | 227.00p | 53613 |
24/04/2024 | 234.50p | 234.50p | 225.00p | 226.00p | 202143 |
23/04/2024 | 237.00p | 240.00p | 230.00p | 233.00p | 272697 |
22/04/2024 | 233.50p | 242.99p | 233.50p | 236.00p | 446416 |
19/04/2024 | 231.50p | 232.00p | 227.00p | 232.00p | 277369 |
18/04/2024 | 237.00p | 237.00p | 232.00p | 235.50p | 278572 |
17/04/2024 | 225.50p | 239.00p | 225.50p | 235.50p | 183983 |
16/04/2024 | 234.50p | 235.30p | 220.50p | 225.50p | 322540 |
15/04/2024 | 229.50p | 238.65p | 225.00p | 234.00p | 129593 |
12/04/2024 | 238.00p | 241.50p | 228.00p | 230.50p | 292306 |
11/04/2024 | 208.50p | 231.00p | 208.50p | 228.00p | 400818 |
10/04/2024 | 205.00p | 218.50p | 205.00p | 212.00p | 379100 |
09/04/2024 | 201.50p | 211.00p | 201.50p | 207.00p | 244494 |
08/04/2024 | 201.00p | 214.50p | 201.00p | 210.00p | 472758 |
05/04/2024 | 207.50p | 211.00p | 206.50p | 211.00p | 256043 |
04/04/2024 | 207.00p | 212.50p | 207.00p | 210.50p | 270662 |
03/04/2024 | 209.50p | 214.50p | 205.50p | 207.00p | 568784 |
02/04/2024 | 205.00p | 215.00p | 205.00p | 210.00p | 144019 |
28/03/2024 | 197.00p | 212.80p | 197.00p | 210.00p | 231230 |
27/03/2024 | 192.00p | 198.00p | 192.00p | 197.80p | 3087526 |
26/03/2024 | 194.30p | 200.00p | 192.10p | 194.50p | 222942 |
25/03/2024 | 195.30p | 207.80p | 194.10p | 195.80p | 200689 |
22/03/2024 | 196.10p | 200.00p | 195.03p | 199.00p | 2002413 |
21/03/2024 | 205.00p | 209.40p | 198.10p | 198.80p | 304410 |
20/03/2024 | 204.20p | 204.20p | 201.80p | 201.00p | 242672 |
19/03/2024 | 204.20p | 209.80p | 200.00p | 201.80p | 63057 |
18/03/2024 | 194.10p | 206.20p | 184.50p | 203.00p | 398602 |
15/03/2024 | 185.10p | 189.33p | 185.10p | 189.00p | 1753095 |
14/03/2024 | 187.90p | 191.39p | 185.30p | 189.00p | 482860 |
13/03/2024 | 192.90p | 197.50p | 187.00p | 188.60p | 918712 |
12/03/2024 | 198.00p | 198.70p | 191.00p | 191.70p | 450492 |
11/03/2024 | 203.40p | 204.53p | 195.00p | 196.90p | 528038 |
08/03/2024 | 205.20p | 209.80p | 201.40p | 203.20p | 282226 |
07/03/2024 | 212.00p | 214.00p | 208.36p | 210.00p | 557527 |
06/03/2024 | 208.00p | 217.97p | 205.27p | 214.00p | 1081397 |
05/03/2024 | 207.60p | 212.00p | 207.20p | 209.00p | 357705 |
04/03/2024 | 209.00p | 222.80p | 208.40p | 209.00p | 217447 |
01/03/2024 | 208.20p | 222.00p | 207.89p | 210.00p | 334820 |
29/02/2024 | 211.60p | 222.20p | 208.80p | 209.80p | 312983 |
28/02/2024 | 207.00p | 222.50p | 207.00p | 211.20p | 555961 |
27/02/2024 | 202.60p | 208.00p | 200.00p | 203.80p | 541658 |
26/02/2024 | 197.00p | 205.80p | 197.00p | 202.00p | 224079 |
23/02/2024 | 198.10p | 202.28p | 198.10p | 202.00p | 258752 |
22/02/2024 | 196.00p | 205.60p | 193.58p | 201.00p | 349830 |
21/02/2024 | 206.20p | 206.20p | 195.10p | 200.60p | 198715 |
20/02/2024 | 204.20p | 207.80p | 202.10p | 205.00p | 295174 |
19/02/2024 | 190.80p | 207.80p | 190.80p | 205.20p | 303436 |
16/02/2024 | 201.00p | 201.00p | 191.46p | 200.00p | 274545 |
15/02/2024 | 194.10p | 201.20p | 193.02p | 198.80p | 54807 |
14/02/2024 | 190.20p | 196.10p | 190.00p | 194.00p | 332384 |
13/02/2024 | 193.00p | 198.60p | 191.00p | 193.50p | 420758 |
12/02/2024 | 195.10p | 200.80p | 195.10p | 198.00p | 391568 |
09/02/2024 | 198.00p | 200.00p | 194.10p | 196.20p | 345769 |
08/02/2024 | 196.10p | 207.80p | 196.10p | 200.00p | 398993 |
07/02/2024 | 199.90p | 202.00p | 196.00p | 197.20p | 343235 |
06/02/2024 | 203.00p | 205.00p | 193.10p | 202.20p | 417816 |
05/02/2024 | 203.00p | 206.10p | 199.60p | 205.00p | 268806 |
02/02/2024 | 202.60p | 205.00p | 196.68p | 205.00p | 280715 |
01/02/2024 | 205.20p | 214.40p | 193.60p | 194.40p | 164508 |
31/01/2024 | 207.00p | 210.00p | 204.28p | 206.00p | 364369 |
30/01/2024 | 208.00p | 211.00p | 206.00p | 209.00p | 487064 |
29/01/2024 | 210.20p | 214.40p | 204.60p | 209.20p | 501004 |
26/01/2024 | 217.40p | 217.40p | 208.00p | 211.00p | 436009 |
25/01/2024 | 213.00p | 216.00p | 209.00p | 211.00p | 378473 |
24/01/2024 | 214.20p | 214.20p | 205.20p | 213.00p | 382612 |
23/01/2024 | 212.00p | 216.80p | 210.00p | 215.00p | 370514 |
22/01/2024 | 211.00p | 214.20p | 207.20p | 210.60p | 335695 |
19/01/2024 | 212.20p | 216.00p | 210.00p | 211.80p | 1166715 |
18/01/2024 | 211.20p | 215.60p | 209.00p | 211.00p | 712907 |
17/01/2024 | 205.20p | 213.00p | 202.20p | 213.00p | 510058 |
16/01/2024 | 208.00p | 211.00p | 206.40p | 208.00p | 266371 |
15/01/2024 | 200.20p | 210.00p | 198.10p | 209.00p | 171539 |
12/01/2024 | 203.00p | 209.80p | 198.10p | 202.40p | 153229 |
11/01/2024 | 207.40p | 209.20p | 196.00p | 196.20p | 152327 |
10/01/2024 | 200.00p | 208.00p | 197.10p | 205.20p | 87414 |
*Close Price adjusted for both dividends and splits