Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2024 | 269.00p | 270.00p | 270.00p | 270.00p | 0 |
29/01/2024 | 269.00p | 270.00p | 269.00p | 270.00p | 20954 |
26/01/2024 | 269.00p | 269.00p | 268.00p | 268.00p | 11300 |
25/01/2024 | 268.00p | 268.50p | 268.00p | 268.00p | 34454 |
24/01/2024 | 268.00p | 268.50p | 268.00p | 268.50p | 6084 |
23/01/2024 | 268.00p | 268.03p | 268.00p | 268.00p | 4400 |
22/01/2024 | 268.00p | 269.00p | 267.00p | 269.00p | 14397 |
19/01/2024 | 268.00p | 269.90p | 268.00p | 268.00p | 54765 |
18/01/2024 | 268.00p | 269.00p | 267.00p | 268.00p | 212148 |
17/01/2024 | 268.00p | 268.90p | 267.29p | 268.50p | 22346 |
16/01/2024 | 268.00p | 270.00p | 268.00p | 268.00p | 33081 |
15/01/2024 | 268.00p | 269.56p | 267.00p | 267.00p | 75319 |
12/01/2024 | 268.00p | 269.06p | 267.25p | 268.00p | 78878 |
11/01/2024 | 267.00p | 268.52p | 267.00p | 268.00p | 122064 |
10/01/2024 | 266.00p | 268.00p | 266.00p | 267.00p | 1053765 |
09/01/2024 | 265.00p | 266.00p | 264.00p | 266.00p | 147903 |
08/01/2024 | 265.00p | 265.00p | 264.00p | 264.00p | 97166 |
05/01/2024 | 263.00p | 265.00p | 263.00p | 264.00p | 520982 |
04/01/2024 | 264.00p | 265.00p | 264.00p | 264.00p | 22460 |
03/01/2024 | 264.00p | 265.00p | 263.86p | 265.00p | 111494 |
02/01/2024 | 264.00p | 270.00p | 263.00p | 263.00p | 30703 |
29/12/2023 | 264.00p | 264.22p | 263.00p | 264.00p | 150695 |
28/12/2023 | 264.00p | 264.00p | 262.00p | 264.00p | 8840 |
27/12/2023 | 262.00p | 264.00p | 262.00p | 264.00p | 12230 |
22/12/2023 | 260.00p | 264.46p | 262.33p | 263.50p | 12959 |
21/12/2023 | 260.00p | 265.04p | 259.00p | 264.00p | 46963 |
20/12/2023 | 260.00p | 261.05p | 260.00p | 260.00p | 18384 |
19/12/2023 | 259.00p | 265.00p | 259.00p | 260.00p | 18300 |
18/12/2023 | 258.00p | 265.00p | 257.10p | 261.00p | 50634 |
15/12/2023 | 260.00p | 262.00p | 260.00p | 260.00p | 14616 |
14/12/2023 | 258.00p | 261.00p | 258.00p | 261.00p | 70278 |
13/12/2023 | 259.00p | 264.90p | 259.00p | 261.00p | 29106 |
12/12/2023 | 259.00p | 262.00p | 259.00p | 262.00p | 111197 |
11/12/2023 | 259.00p | 260.02p | 259.00p | 260.00p | 8601 |
08/12/2023 | 259.00p | 260.98p | 259.00p | 260.00p | 124604 |
07/12/2023 | 259.00p | 260.96p | 259.00p | 259.00p | 140071 |
06/12/2023 | 259.00p | 262.00p | 259.00p | 259.00p | 223076 |
05/12/2023 | 255.00p | 260.00p | 255.00p | 259.00p | 862028 |
04/12/2023 | 259.00p | 260.00p | 256.20p | 260.00p | 158979 |
01/12/2023 | 258.00p | 260.00p | 258.00p | 259.00p | 356383 |
30/11/2023 | 258.00p | 260.40p | 258.00p | 259.00p | 157173 |
29/11/2023 | 258.00p | 259.13p | 258.00p | 259.00p | 587952 |
28/11/2023 | 258.00p | 259.00p | 257.00p | 258.00p | 277505 |
27/11/2023 | 258.00p | 260.00p | 258.00p | 259.00p | 132400 |
24/11/2023 | 259.00p | 259.00p | 258.06p | 258.50p | 83572 |
23/11/2023 | 256.00p | 260.00p | 256.00p | 259.00p | 101277 |
22/11/2023 | 259.00p | 260.00p | 256.79p | 259.00p | 134782 |
21/11/2023 | 259.00p | 260.00p | 259.00p | 259.50p | 9976 |
20/11/2023 | 260.00p | 261.00p | 259.00p | 260.00p | 352656 |
17/11/2023 | 260.00p | 261.13p | 260.00p | 260.00p | 2136862 |
16/11/2023 | 263.00p | 263.00p | 257.00p | 260.00p | 270530 |
15/11/2023 | 271.00p | 271.32p | 269.90p | 271.00p | 178187 |
14/11/2023 | 270.00p | 272.00p | 270.00p | 271.00p | 270532 |
13/11/2023 | 270.00p | 272.00p | 260.00p | 270.00p | 1340988 |
10/11/2023 | 270.00p | 270.95p | 270.00p | 270.00p | 8405 |
09/11/2023 | 271.00p | 271.00p | 270.00p | 270.50p | 216839 |
08/11/2023 | 271.00p | 271.00p | 270.00p | 270.00p | 249165 |
07/11/2023 | 270.00p | 270.95p | 270.00p | 270.00p | 17054 |
06/11/2023 | 270.00p | 271.00p | 270.00p | 270.00p | 42326 |
03/11/2023 | 270.00p | 270.12p | 269.00p | 270.00p | 56556 |
02/11/2023 | 270.00p | 271.00p | 269.00p | 269.00p | 127551 |
01/11/2023 | 270.00p | 272.00p | 269.00p | 271.00p | 524376 |
31/10/2023 | 270.00p | 271.00p | 269.00p | 271.00p | 251789 |
30/10/2023 | 267.00p | 270.04p | 267.00p | 270.00p | 593060 |
27/10/2023 | 267.00p | 268.00p | 267.00p | 267.00p | 783642 |
26/10/2023 | 269.00p | 270.00p | 267.00p | 267.00p | 655521 |
25/10/2023 | 271.00p | 272.00p | 269.00p | 270.00p | 1740577 |
24/10/2023 | 272.00p | 273.00p | 271.00p | 271.00p | 2557235 |
23/10/2023 | 167.50p | 171.50p | 162.95p | 169.00p | 12804 |
20/10/2023 | 167.50p | 172.00p | 160.50p | 166.00p | 21458 |
19/10/2023 | 160.00p | 167.50p | 163.75p | 163.75p | 160 |
18/10/2023 | 160.00p | 166.67p | 160.00p | 163.75p | 149 |
17/10/2023 | 157.00p | 161.50p | 157.00p | 161.50p | 41171 |
16/10/2023 | 161.00p | 161.43p | 160.15p | 160.75p | 2275 |
13/10/2023 | 161.50p | 162.00p | 156.00p | 161.50p | 13516 |
12/10/2023 | 160.00p | 162.30p | 160.00p | 160.75p | 34821 |
11/10/2023 | 163.50p | 165.00p | 160.28p | 161.75p | 5633 |
10/10/2023 | 168.00p | 170.50p | 160.00p | 160.00p | 86870 |
09/10/2023 | 170.00p | 174.95p | 165.65p | 168.00p | 8628 |
06/10/2023 | 174.50p | 177.00p | 165.70p | 167.00p | 12065 |
05/10/2023 | 165.00p | 174.50p | 165.00p | 168.50p | 26101 |
04/10/2023 | 166.00p | 174.50p | 165.00p | 165.00p | 148916 |
03/10/2023 | 166.50p | 170.00p | 166.34p | 167.00p | 31040 |
02/10/2023 | 167.00p | 174.13p | 168.20p | 168.75p | 11749 |
29/09/2023 | 167.00p | 174.50p | 167.00p | 171.25p | 4158 |
28/09/2023 | 167.00p | 169.52p | 166.48p | 168.00p | 9892 |
27/09/2023 | 166.00p | 169.36p | 166.00p | 168.00p | 5520 |
26/09/2023 | 175.50p | 175.50p | 165.50p | 168.50p | 2444 |
25/09/2023 | 174.00p | 174.00p | 169.00p | 171.75p | 4608 |
22/09/2023 | 168.00p | 173.50p | 165.50p | 169.50p | 1262 |
21/09/2023 | 168.00p | 175.50p | 168.00p | 172.25p | 7879 |
20/09/2023 | 174.50p | 175.50p | 170.30p | 172.25p | 10051 |
19/09/2023 | 175.00p | 170.50p | 167.95p | 170.50p | 2503 |
18/09/2023 | 175.00p | 175.50p | 165.50p | 170.50p | 1672 |
15/09/2023 | 175.00p | 175.85p | 171.00p | 171.00p | 26043 |
14/09/2023 | 172.00p | 176.00p | 169.51p | 172.75p | 18396 |
13/09/2023 | 169.00p | 175.50p | 169.00p | 169.75p | 4333 |
12/09/2023 | 172.50p | 175.50p | 167.00p | 170.75p | 9962 |
11/09/2023 | 172.00p | 173.00p | 165.71p | 173.00p | 14481 |
08/09/2023 | 165.00p | 172.00p | 164.00p | 168.50p | 16739 |
07/09/2023 | 161.00p | 167.50p | 161.00p | 164.75p | 10975 |
06/09/2023 | 161.50p | 164.00p | 160.88p | 162.50p | 11327 |
05/09/2023 | 161.00p | 169.50p | 161.00p | 165.50p | 6122 |
04/09/2023 | 168.00p | 170.50p | 150.05p | 163.00p | 44239 |
01/09/2023 | 165.00p | 170.00p | 158.27p | 162.50p | 4023 |
31/08/2023 | 165.00p | 170.50p | 156.50p | 164.75p | 10070 |
30/08/2023 | 165.00p | 172.00p | 158.50p | 158.50p | 22912 |
29/08/2023 | 160.00p | 174.00p | 160.00p | 164.50p | 4326 |
25/08/2023 | 160.00p | 173.50p | 158.00p | 166.75p | 7462 |
24/08/2023 | 171.50p | 171.50p | 161.63p | 166.25p | 9770 |
23/08/2023 | 164.00p | 172.50p | 164.00p | 168.25p | 11336 |
22/08/2023 | 165.50p | 172.50p | 163.76p | 168.75p | 10292 |
21/08/2023 | 165.00p | 170.00p | 165.35p | 168.00p | 3775 |
18/08/2023 | 165.00p | 173.50p | 165.00p | 170.50p | 336 |
17/08/2023 | 173.00p | 172.50p | 167.47p | 170.25p | 1420 |
16/08/2023 | 173.00p | 174.70p | 167.50p | 171.50p | 7020 |
15/08/2023 | 172.50p | 175.00p | 167.00p | 172.50p | 18151 |
14/08/2023 | 166.50p | 175.00p | 167.50p | 171.25p | 2879 |
11/08/2023 | 166.50p | 176.50p | 165.50p | 165.50p | 29177 |
10/08/2023 | 167.00p | 173.00p | 167.00p | 167.00p | 13497 |
09/08/2023 | 171.00p | 178.00p | 165.00p | 167.50p | 21844 |
08/08/2023 | 168.00p | 177.00p | 165.50p | 171.00p | 26962 |
07/08/2023 | 170.00p | 180.00p | 166.00p | 173.00p | 50306 |
04/08/2023 | 178.00p | 180.00p | 172.00p | 177.00p | 38430 |
03/08/2023 | 177.00p | 183.00p | 160.50p | 178.50p | 68636 |
02/08/2023 | 180.00p | 184.32p | 176.38p | 180.00p | 53822 |
01/08/2023 | 172.00p | 181.00p | 169.00p | 178.75p | 60174 |
31/07/2023 | 173.00p | 174.50p | 165.50p | 170.00p | 50754 |
28/07/2023 | 166.50p | 173.64p | 161.04p | 166.50p | 52108 |
27/07/2023 | 166.50p | 167.03p | 159.20p | 163.25p | 4535 |
26/07/2023 | 160.00p | 167.50p | 157.20p | 162.75p | 26418 |
25/07/2023 | 157.50p | 160.00p | 157.00p | 157.00p | 7565 |
24/07/2023 | 158.50p | 160.00p | 151.50p | 154.00p | 26226 |
21/07/2023 | 151.00p | 160.00p | 151.00p | 158.50p | 6385 |
20/07/2023 | 158.00p | 161.20p | 155.00p | 155.00p | 53760 |
19/07/2023 | 153.00p | 158.00p | 151.20p | 156.50p | 9578 |
18/07/2023 | 154.50p | 156.60p | 143.62p | 154.50p | 1358680 |
17/07/2023 | 144.00p | 150.00p | 143.00p | 143.00p | 128055 |
14/07/2023 | 146.50p | 147.00p | 140.70p | 142.50p | 21452 |
13/07/2023 | 148.50p | 149.50p | 144.50p | 144.50p | 111857 |
12/07/2023 | 152.00p | 152.00p | 144.15p | 148.00p | 67049 |
11/07/2023 | 150.00p | 150.00p | 146.00p | 146.00p | 96060 |
10/07/2023 | 150.00p | 150.00p | 148.78p | 149.75p | 17618 |
07/07/2023 | 151.50p | 151.82p | 148.00p | 151.50p | 7751 |
06/07/2023 | 150.00p | 152.00p | 150.00p | 151.00p | 11497 |
05/07/2023 | 151.50p | 152.00p | 150.15p | 151.75p | 17252 |
04/07/2023 | 151.00p | 151.50p | 150.00p | 150.00p | 12727 |
03/07/2023 | 151.50p | 153.50p | 149.99p | 150.75p | 35819 |
30/06/2023 | 153.00p | 153.80p | 152.40p | 153.00p | 620 |
29/06/2023 | 150.00p | 154.00p | 149.99p | 151.25p | 3427 |
28/06/2023 | 150.00p | 154.50p | 148.00p | 150.00p | 290726 |
27/06/2023 | 151.00p | 155.50p | 147.00p | 147.00p | 52482 |
26/06/2023 | 152.50p | 152.50p | 151.00p | 151.75p | 4742 |
23/06/2023 | 152.50p | 155.18p | 151.77p | 153.75p | 7391 |
22/06/2023 | 153.00p | 157.50p | 150.99p | 155.00p | 46519 |
21/06/2023 | 153.00p | 157.50p | 152.50p | 154.00p | 32380 |
20/06/2023 | 155.00p | 156.03p | 152.94p | 155.00p | 44952 |
19/06/2023 | 151.50p | 156.50p | 151.00p | 151.50p | 39687 |
16/06/2023 | 155.00p | 157.50p | 150.00p | 152.50p | 14795 |
15/06/2023 | 155.00p | 158.00p | 153.33p | 153.75p | 31554 |
14/06/2023 | 157.50p | 157.50p | 154.88p | 155.00p | 52646 |
13/06/2023 | 157.50p | 157.50p | 154.59p | 156.25p | 12567 |
12/06/2023 | 159.50p | 159.50p | 156.25p | 156.25p | 6878 |
09/06/2023 | 157.00p | 159.00p | 155.88p | 157.00p | 48553 |
08/06/2023 | 157.00p | 159.50p | 155.00p | 156.50p | 62055 |
07/06/2023 | 157.00p | 158.00p | 155.00p | 156.75p | 6337 |
06/06/2023 | 157.00p | 159.50p | 155.88p | 157.00p | 84079 |
05/06/2023 | 155.00p | 159.71p | 153.45p | 155.00p | 107087 |
02/06/2023 | 159.50p | 160.00p | 156.00p | 157.25p | 5545 |
01/06/2023 | 162.50p | 162.00p | 158.44p | 158.75p | 55690 |
31/05/2023 | 162.50p | 164.70p | 158.77p | 159.75p | 38181 |
30/05/2023 | 162.50p | 167.50p | 162.00p | 165.00p | 106067 |
26/05/2023 | 169.00p | 169.50p | 165.00p | 167.25p | 10945 |
25/05/2023 | 169.00p | 174.50p | 165.10p | 167.75p | 3879 |
24/05/2023 | 169.00p | 174.50p | 165.04p | 168.25p | 7063 |
23/05/2023 | 167.00p | 170.00p | 165.00p | 165.00p | 52424 |
22/05/2023 | 165.00p | 170.00p | 165.00p | 167.50p | 14271 |
19/05/2023 | 166.50p | 168.77p | 162.00p | 167.25p | 14434 |
18/05/2023 | 164.00p | 166.00p | 162.21p | 163.50p | 29429 |
17/05/2023 | 165.00p | 168.10p | 162.48p | 163.50p | 36138 |
16/05/2023 | 169.00p | 169.50p | 165.00p | 167.25p | 14656 |
15/05/2023 | 173.00p | 174.00p | 169.20p | 172.50p | 28653 |
12/05/2023 | 170.00p | 174.00p | 168.00p | 172.00p | 31680 |
11/05/2023 | 171.00p | 177.50p | 168.96p | 171.25p | 13261 |
10/05/2023 | 173.00p | 174.00p | 170.04p | 173.00p | 13672 |
09/05/2023 | 170.00p | 180.00p | 170.00p | 174.75p | 2757 |
05/05/2023 | 173.00p | 176.00p | 171.50p | 171.50p | 8241 |
04/05/2023 | 176.50p | 179.50p | 175.50p | 175.50p | 17084 |
03/05/2023 | 179.00p | 179.50p | 174.50p | 177.00p | 4271 |
02/05/2023 | 179.00p | 177.32p | 173.38p | 176.50p | 18944 |
28/04/2023 | 179.00p | 176.98p | 170.50p | 176.50p | 4377 |
27/04/2023 | 179.00p | 176.98p | 173.38p | 175.00p | 3950 |
26/04/2023 | 179.00p | 180.00p | 170.50p | 175.00p | 8474 |
25/04/2023 | 172.00p | 175.00p | 172.00p | 175.00p | 4759 |
24/04/2023 | 174.00p | 179.50p | 167.22p | 176.00p | 39454 |
21/04/2023 | 174.50p | 179.50p | 174.33p | 177.25p | 14512 |
20/04/2023 | 174.50p | 179.50p | 174.00p | 174.00p | 25593 |
19/04/2023 | 180.00p | 180.00p | 176.27p | 179.50p | 29623 |
18/04/2023 | 179.00p | 180.00p | 177.50p | 177.50p | 25303 |
17/04/2023 | 179.00p | 179.50p | 173.06p | 177.75p | 13491 |
*Close Price adjusted for both dividends and splits