Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2025 | 193.00p | 194.20p | 192.36p | 194.20p | 194116 |
28/04/2025 | 194.00p | 195.70p | 192.50p | 194.00p | 275022 |
25/04/2025 | 193.80p | 193.80p | 191.90p | 193.80p | 171028 |
24/04/2025 | 192.20p | 193.59p | 190.80p | 192.60p | 325027 |
23/04/2025 | 191.80p | 194.00p | 188.00p | 193.20p | 447920 |
22/04/2025 | 189.00p | 189.00p | 183.00p | 188.00p | 261409 |
17/04/2025 | 186.00p | 189.40p | 185.30p | 188.00p | 101170 |
16/04/2025 | 186.20p | 189.40p | 186.20p | 188.40p | 423948 |
15/04/2025 | 185.20p | 191.60p | 185.20p | 189.40p | 157958 |
14/04/2025 | 185.60p | 189.20p | 185.60p | 187.80p | 298687 |
11/04/2025 | 185.60p | 189.41p | 183.00p | 183.80p | 744359 |
10/04/2025 | 180.40p | 191.37p | 178.58p | 185.00p | 360689 |
09/04/2025 | 177.60p | 178.83p | 173.63p | 177.40p | 339013 |
08/04/2025 | 180.80p | 185.00p | 177.16p | 182.20p | 544360 |
07/04/2025 | 178.80p | 181.20p | 169.94p | 177.20p | 480247 |
04/04/2025 | 189.20p | 193.40p | 178.50p | 182.00p | 975862 |
03/04/2025 | 192.00p | 194.00p | 189.20p | 190.40p | 544106 |
02/04/2025 | 198.40p | 199.40p | 196.20p | 198.80p | 230007 |
01/04/2025 | 198.00p | 199.00p | 196.40p | 199.00p | 471752 |
31/03/2025 | 197.00p | 197.40p | 194.70p | 197.00p | 433443 |
28/03/2025 | 198.40p | 201.50p | 197.80p | 199.00p | 425070 |
27/03/2025 | 200.50p | 201.33p | 199.40p | 200.50p | 423993 |
26/03/2025 | 200.00p | 202.00p | 198.40p | 201.00p | 818251 |
25/03/2025 | 198.60p | 199.60p | 197.00p | 199.60p | 350573 |
24/03/2025 | 197.60p | 198.60p | 196.20p | 198.00p | 705313 |
21/03/2025 | 196.20p | 197.60p | 196.09p | 196.20p | 1410960 |
20/03/2025 | 196.40p | 197.60p | 195.50p | 197.00p | 1003185 |
19/03/2025 | 194.60p | 196.20p | 194.60p | 195.60p | 496397 |
18/03/2025 | 194.40p | 196.55p | 193.93p | 195.00p | 633217 |
17/03/2025 | 193.00p | 195.00p | 192.40p | 194.00p | 460201 |
14/03/2025 | 191.40p | 193.40p | 191.40p | 192.40p | 426266 |
13/03/2025 | 192.00p | 192.11p | 191.00p | 191.00p | 746007 |
12/03/2025 | 191.20p | 194.60p | 190.50p | 191.80p | 1439804 |
11/03/2025 | 194.20p | 196.40p | 190.60p | 190.80p | 1363232 |
10/03/2025 | 196.40p | 198.00p | 193.60p | 194.00p | 869376 |
07/03/2025 | 199.40p | 201.50p | 196.60p | 196.80p | 463081 |
06/03/2025 | 198.00p | 200.67p | 198.00p | 200.50p | 403290 |
05/03/2025 | 200.50p | 203.00p | 198.20p | 199.20p | 550014 |
04/03/2025 | 204.00p | 205.00p | 198.40p | 200.00p | 625251 |
03/03/2025 | 204.50p | 206.50p | 202.26p | 206.50p | 356502 |
28/02/2025 | 201.50p | 205.00p | 201.50p | 203.50p | 564535 |
27/02/2025 | 204.00p | 206.00p | 202.16p | 206.00p | 526922 |
26/02/2025 | 204.00p | 206.81p | 202.00p | 204.00p | 882535 |
25/02/2025 | 203.50p | 204.00p | 201.50p | 201.50p | 288689 |
24/02/2025 | 206.00p | 206.87p | 202.50p | 202.50p | 595229 |
21/02/2025 | 206.00p | 207.00p | 205.00p | 206.00p | 270655 |
20/02/2025 | 205.50p | 207.90p | 205.50p | 206.00p | 597820 |
19/02/2025 | 208.00p | 209.00p | 207.25p | 208.00p | 454625 |
18/02/2025 | 207.50p | 208.00p | 206.50p | 207.00p | 313843 |
17/02/2025 | 208.00p | 208.00p | 206.00p | 208.00p | 619450 |
14/02/2025 | 207.00p | 208.00p | 206.00p | 207.00p | 857551 |
13/02/2025 | 208.50p | 208.50p | 205.95p | 206.50p | 1690587 |
12/02/2025 | 206.50p | 208.38p | 206.00p | 206.00p | 590839 |
11/02/2025 | 207.00p | 208.50p | 206.00p | 206.50p | 508211 |
10/02/2025 | 204.50p | 208.50p | 203.50p | 207.50p | 581894 |
07/02/2025 | 206.00p | 207.61p | 204.60p | 206.50p | 397980 |
06/02/2025 | 204.50p | 207.50p | 203.82p | 207.00p | 480879 |
05/02/2025 | 204.00p | 206.00p | 202.55p | 206.00p | 333124 |
04/02/2025 | 204.00p | 205.50p | 203.50p | 204.50p | 471201 |
03/02/2025 | 204.00p | 206.00p | 201.00p | 204.50p | 886489 |
31/01/2025 | 205.00p | 208.50p | 204.50p | 207.50p | 440674 |
30/01/2025 | 203.50p | 206.50p | 203.31p | 206.00p | 584029 |
29/01/2025 | 203.50p | 208.00p | 201.00p | 204.50p | 8718839 |
28/01/2025 | 202.50p | 203.98p | 200.00p | 203.50p | 371833 |
27/01/2025 | 201.00p | 202.50p | 199.55p | 200.00p | 987997 |
24/01/2025 | 201.50p | 202.98p | 200.92p | 201.00p | 613286 |
23/01/2025 | 201.00p | 203.52p | 201.00p | 202.00p | 674021 |
22/01/2025 | 202.00p | 204.50p | 200.50p | 202.00p | 629242 |
21/01/2025 | 201.00p | 203.00p | 196.20p | 201.50p | 474797 |
20/01/2025 | 202.50p | 203.35p | 199.95p | 200.00p | 467120 |
17/01/2025 | 197.00p | 202.50p | 197.00p | 201.00p | 1489806 |
16/01/2025 | 198.20p | 201.98p | 198.00p | 201.00p | 1722091 |
15/01/2025 | 196.00p | 198.60p | 192.45p | 198.60p | 1216459 |
14/01/2025 | 195.00p | 195.40p | 192.00p | 194.80p | 438442 |
13/01/2025 | 190.00p | 193.80p | 190.00p | 192.60p | 296450 |
10/01/2025 | 191.60p | 195.40p | 191.40p | 191.80p | 538926 |
09/01/2025 | 192.80p | 196.00p | 191.00p | 194.60p | 687997 |
08/01/2025 | 191.60p | 193.80p | 191.00p | 192.60p | 694402 |
07/01/2025 | 191.40p | 192.83p | 191.20p | 191.60p | 318875 |
06/01/2025 | 192.60p | 193.80p | 189.40p | 192.60p | 342520 |
03/01/2025 | 193.00p | 194.00p | 191.83p | 193.00p | 146032 |
02/01/2025 | 191.80p | 194.00p | 188.80p | 193.20p | 263574 |
31/12/2024 | 190.80p | 191.40p | 188.72p | 191.40p | 59098 |
30/12/2024 | 186.80p | 191.40p | 186.54p | 189.80p | 164135 |
27/12/2024 | 190.40p | 191.56p | 188.28p | 190.20p | 231492 |
24/12/2024 | 189.00p | 189.80p | 187.00p | 189.60p | 156288 |
23/12/2024 | 191.00p | 192.00p | 188.58p | 189.20p | 136927 |
20/12/2024 | 187.60p | 190.00p | 186.36p | 190.00p | 700053 |
19/12/2024 | 189.00p | 190.14p | 186.20p | 188.60p | 607523 |
18/12/2024 | 189.40p | 194.80p | 189.40p | 190.80p | 439217 |
17/12/2024 | 191.40p | 195.00p | 191.00p | 191.00p | 732951 |
16/12/2024 | 198.00p | 198.00p | 190.20p | 193.60p | 620514 |
13/12/2024 | 194.60p | 195.75p | 193.40p | 194.00p | 892216 |
12/12/2024 | 193.60p | 196.15p | 192.80p | 194.40p | 378777 |
11/12/2024 | 198.00p | 198.00p | 192.00p | 193.60p | 482122 |
10/12/2024 | 193.00p | 197.40p | 193.00p | 195.60p | 457004 |
09/12/2024 | 196.20p | 197.20p | 194.10p | 196.20p | 473867 |
06/12/2024 | 196.00p | 197.80p | 196.00p | 196.20p | 221884 |
05/12/2024 | 198.40p | 199.60p | 195.91p | 196.40p | 694705 |
04/12/2024 | 199.00p | 200.50p | 197.00p | 197.20p | 551398 |
03/12/2024 | 196.60p | 201.01p | 195.80p | 199.00p | 901671 |
02/12/2024 | 196.00p | 198.23p | 195.92p | 197.40p | 543057 |
29/11/2024 | 197.00p | 197.00p | 194.82p | 196.20p | 374558 |
28/11/2024 | 195.80p | 197.00p | 194.07p | 196.20p | 560854 |
27/11/2024 | 195.80p | 196.60p | 194.02p | 195.60p | 717680 |
26/11/2024 | 194.00p | 196.00p | 193.70p | 194.40p | 958625 |
25/11/2024 | 195.00p | 195.80p | 192.60p | 194.80p | 659226 |
22/11/2024 | 191.80p | 193.40p | 191.16p | 192.60p | 472330 |
21/11/2024 | 190.00p | 191.60p | 188.94p | 191.00p | 788549 |
20/11/2024 | 190.20p | 192.80p | 189.40p | 190.00p | 1635161 |
19/11/2024 | 193.20p | 193.20p | 189.60p | 192.00p | 261159 |
18/11/2024 | 190.20p | 192.00p | 188.95p | 192.00p | 939677 |
15/11/2024 | 189.20p | 192.80p | 188.94p | 191.60p | 487932 |
14/11/2024 | 191.60p | 193.20p | 190.60p | 191.20p | 588072 |
13/11/2024 | 191.40p | 191.40p | 190.07p | 191.20p | 385153 |
12/11/2024 | 191.20p | 192.20p | 189.60p | 190.80p | 382056 |
11/11/2024 | 189.80p | 191.00p | 187.60p | 191.00p | 1089700 |
08/11/2024 | 185.40p | 189.34p | 185.40p | 187.60p | 213158 |
07/11/2024 | 187.60p | 190.40p | 187.60p | 188.20p | 626950 |
06/11/2024 | 186.00p | 190.20p | 184.00p | 186.40p | 1035685 |
05/11/2024 | 185.00p | 185.00p | 180.09p | 180.20p | 309471 |
04/11/2024 | 184.80p | 184.80p | 180.60p | 181.20p | 347993 |
01/11/2024 | 181.60p | 182.80p | 181.40p | 181.80p | 415525 |
31/10/2024 | 179.20p | 183.60p | 179.20p | 181.40p | 245696 |
30/10/2024 | 181.60p | 183.40p | 180.20p | 180.60p | 547552 |
29/10/2024 | 185.00p | 185.00p | 180.00p | 180.40p | 562708 |
28/10/2024 | 183.00p | 184.60p | 182.40p | 182.40p | 475530 |
25/10/2024 | 182.40p | 183.80p | 182.30p | 183.80p | 391481 |
24/10/2024 | 179.80p | 183.23p | 179.38p | 180.20p | 698112 |
23/10/2024 | 180.00p | 181.80p | 180.00p | 180.20p | 202558 |
22/10/2024 | 180.60p | 182.00p | 180.12p | 181.20p | 385678 |
21/10/2024 | 181.00p | 183.20p | 180.80p | 181.80p | 605957 |
18/10/2024 | 180.80p | 182.60p | 178.45p | 182.60p | 440734 |
17/10/2024 | 180.80p | 182.20p | 179.80p | 182.00p | 549760 |
16/10/2024 | 182.00p | 182.00p | 179.20p | 179.80p | 302552 |
15/10/2024 | 179.40p | 180.40p | 176.80p | 179.60p | 1248828 |
14/10/2024 | 178.80p | 179.74p | 177.10p | 179.20p | 476989 |
11/10/2024 | 176.20p | 180.00p | 176.20p | 178.80p | 202507 |
10/10/2024 | 176.60p | 178.20p | 176.60p | 178.00p | 789321 |
09/10/2024 | 177.00p | 177.40p | 174.81p | 176.80p | 286769 |
08/10/2024 | 175.20p | 176.60p | 173.40p | 176.20p | 572683 |
07/10/2024 | 178.20p | 179.60p | 176.20p | 177.60p | 502373 |
04/10/2024 | 175.20p | 178.20p | 175.20p | 177.20p | 876771 |
03/10/2024 | 176.40p | 178.20p | 174.00p | 176.60p | 337412 |
02/10/2024 | 176.00p | 176.60p | 174.20p | 176.60p | 368617 |
01/10/2024 | 174.80p | 177.00p | 174.80p | 176.00p | 705739 |
30/09/2024 | 175.60p | 177.00p | 175.20p | 176.80p | 874327 |
27/09/2024 | 173.00p | 177.00p | 173.00p | 177.00p | 603755 |
26/09/2024 | 174.80p | 176.40p | 174.00p | 175.60p | 713572 |
25/09/2024 | 172.00p | 175.00p | 172.00p | 174.00p | 841320 |
24/09/2024 | 175.00p | 176.20p | 174.60p | 175.20p | 308978 |
23/09/2024 | 174.20p | 176.40p | 174.20p | 176.00p | 327377 |
20/09/2024 | 175.20p | 176.80p | 174.80p | 176.00p | 807040 |
19/09/2024 | 176.80p | 177.60p | 176.30p | 176.20p | 582059 |
18/09/2024 | 176.20p | 177.60p | 175.47p | 176.20p | 430159 |
17/09/2024 | 172.80p | 178.00p | 172.80p | 175.80p | 273633 |
16/09/2024 | 171.40p | 176.00p | 171.40p | 175.40p | 225299 |
13/09/2024 | 172.60p | 175.40p | 172.06p | 175.00p | 196617 |
12/09/2024 | 172.80p | 174.78p | 172.20p | 173.80p | 503784 |
11/09/2024 | 173.20p | 173.20p | 171.60p | 172.40p | 1853949 |
10/09/2024 | 174.00p | 175.10p | 173.80p | 174.00p | 635701 |
09/09/2024 | 172.00p | 174.80p | 172.00p | 174.00p | 1327430 |
06/09/2024 | 173.00p | 173.86p | 172.00p | 172.80p | 527132 |
05/09/2024 | 174.00p | 176.51p | 173.60p | 174.60p | 295048 |
04/09/2024 | 173.20p | 176.60p | 171.60p | 175.80p | 493779 |
03/09/2024 | 174.40p | 176.87p | 173.71p | 175.60p | 974970 |
02/09/2024 | 176.20p | 176.21p | 175.00p | 175.80p | 432225 |
30/08/2024 | 176.20p | 177.00p | 174.26p | 176.00p | 305531 |
29/08/2024 | 176.00p | 176.00p | 173.53p | 175.00p | 944052 |
28/08/2024 | 174.00p | 176.17p | 174.00p | 175.60p | 492952 |
27/08/2024 | 174.40p | 176.60p | 173.80p | 175.20p | 350163 |
23/08/2024 | 177.00p | 177.00p | 173.50p | 174.60p | 134077 |
22/08/2024 | 180.00p | 180.00p | 174.00p | 174.80p | 180579 |
21/08/2024 | 176.40p | 177.20p | 176.40p | 177.00p | 6874332 |
20/08/2024 | 175.60p | 176.40p | 170.80p | 176.20p | 1272806 |
19/08/2024 | 170.60p | 175.60p | 170.60p | 173.80p | 189843 |
16/08/2024 | 170.40p | 175.80p | 170.40p | 173.80p | 233884 |
15/08/2024 | 170.80p | 175.29p | 169.56p | 172.40p | 275446 |
14/08/2024 | 170.00p | 171.86p | 168.30p | 170.80p | 1616301 |
13/08/2024 | 169.80p | 172.00p | 168.55p | 169.60p | 571757 |
12/08/2024 | 170.00p | 170.80p | 167.20p | 170.20p | 456859 |
09/08/2024 | 167.00p | 170.20p | 166.46p | 168.80p | 689436 |
08/08/2024 | 166.00p | 169.60p | 166.00p | 169.00p | 65480 |
07/08/2024 | 166.60p | 170.40p | 164.67p | 168.00p | 134876 |
06/08/2024 | 164.40p | 166.29p | 163.39p | 165.20p | 295706 |
05/08/2024 | 171.80p | 171.80p | 161.40p | 162.80p | 1575643 |
02/08/2024 | 172.80p | 173.00p | 170.00p | 170.00p | 684306 |
01/08/2024 | 174.20p | 176.60p | 171.20p | 174.00p | 775592 |
31/07/2024 | 176.40p | 176.60p | 174.97p | 176.40p | 265154 |
30/07/2024 | 173.20p | 176.80p | 170.60p | 175.80p | 408403 |
29/07/2024 | 173.80p | 174.40p | 172.84p | 174.00p | 522684 |
26/07/2024 | 174.20p | 174.40p | 169.20p | 173.60p | 426842 |
25/07/2024 | 171.20p | 171.40p | 170.40p | 171.20p | 379733 |
24/07/2024 | 174.20p | 174.20p | 170.81p | 172.20p | 496432 |
23/07/2024 | 171.40p | 173.60p | 169.60p | 173.60p | 447681 |
22/07/2024 | 172.20p | 172.20p | 170.00p | 172.00p | 641196 |
19/07/2024 | 170.40p | 172.20p | 168.40p | 172.20p | 227625 |
18/07/2024 | 168.60p | 173.20p | 168.47p | 172.40p | 1149103 |
17/07/2024 | 170.00p | 172.60p | 168.40p | 172.00p | 448209 |
16/07/2024 | 169.40p | 172.16p | 169.00p | 171.20p | 279097 |
*Close Price adjusted for both dividends and splits