Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2024 | 277.00p | 278.00p | 276.00p | 277.00p | 245543 |
26/09/2024 | 276.00p | 277.50p | 274.93p | 275.50p | 801640 |
25/09/2024 | 272.00p | 274.86p | 269.50p | 271.50p | 695481 |
24/09/2024 | 272.00p | 275.25p | 269.00p | 270.00p | 1616272 |
23/09/2024 | 270.50p | 271.00p | 269.00p | 270.00p | 636915 |
20/09/2024 | 268.50p | 271.48p | 268.00p | 268.50p | 1082724 |
19/09/2024 | 270.00p | 275.00p | 270.00p | 268.00p | 89799 |
18/09/2024 | 268.00p | 270.04p | 267.00p | 268.00p | 281827 |
17/09/2024 | 272.00p | 272.00p | 266.50p | 267.50p | 1103658 |
16/09/2024 | 267.00p | 271.75p | 266.50p | 268.50p | 412985 |
13/09/2024 | 266.00p | 269.00p | 265.00p | 268.50p | 432555 |
12/09/2024 | 263.00p | 268.45p | 263.00p | 265.50p | 206739 |
11/09/2024 | 262.00p | 263.35p | 261.50p | 262.50p | 813827 |
10/09/2024 | 268.00p | 268.00p | 262.30p | 262.50p | 993756 |
09/09/2024 | 267.50p | 268.00p | 262.50p | 265.00p | 308696 |
06/09/2024 | 264.50p | 269.50p | 262.00p | 262.00p | 419154 |
05/09/2024 | 264.50p | 267.00p | 264.50p | 264.50p | 197351 |
04/09/2024 | 267.00p | 270.00p | 265.24p | 268.00p | 204607 |
03/09/2024 | 271.00p | 272.50p | 268.00p | 268.00p | 586132 |
30/08/2024 | 271.00p | 273.08p | 269.00p | 269.00p | 396791 |
29/08/2024 | 270.50p | 272.00p | 269.50p | 270.50p | 464641 |
28/08/2024 | 272.50p | 273.00p | 269.50p | 269.50p | 333363 |
27/08/2024 | 273.00p | 273.25p | 270.00p | 270.00p | 488477 |
23/08/2024 | 273.00p | 277.00p | 273.00p | 273.50p | 1421720 |
22/08/2024 | 273.50p | 276.00p | 273.00p | 274.00p | 287746 |
21/08/2024 | 273.50p | 277.00p | 273.50p | 275.50p | 296123 |
20/08/2024 | 279.00p | 279.00p | 275.00p | 275.50p | 377271 |
19/08/2024 | 275.00p | 277.50p | 274.50p | 274.50p | 196036 |
16/08/2024 | 277.00p | 278.50p | 273.10p | 274.50p | 252285 |
15/08/2024 | 275.50p | 275.50p | 270.50p | 275.50p | 508755 |
14/08/2024 | 275.00p | 275.00p | 270.50p | 273.50p | 126733 |
13/08/2024 | 271.50p | 274.22p | 270.00p | 271.50p | 721901 |
12/08/2024 | 273.00p | 273.50p | 267.50p | 272.00p | 187071 |
09/08/2024 | 270.00p | 272.00p | 268.00p | 268.50p | 161383 |
08/08/2024 | 266.00p | 269.50p | 265.50p | 269.50p | 224174 |
07/08/2024 | 266.50p | 269.17p | 265.50p | 267.00p | 169352 |
06/08/2024 | 259.00p | 264.00p | 259.00p | 263.50p | 457237 |
05/08/2024 | 259.00p | 259.50p | 251.13p | 257.50p | 330098 |
02/08/2024 | 272.00p | 280.00p | 270.50p | 272.00p | 318886 |
01/08/2024 | 278.50p | 280.50p | 275.50p | 280.50p | 319192 |
31/07/2024 | 274.50p | 279.00p | 272.50p | 279.00p | 362595 |
30/07/2024 | 271.00p | 274.00p | 270.89p | 273.50p | 266287 |
29/07/2024 | 271.50p | 274.00p | 271.30p | 271.50p | 342092 |
26/07/2024 | 271.00p | 274.50p | 269.32p | 274.50p | 353720 |
25/07/2024 | 270.00p | 271.50p | 269.02p | 270.00p | 204473 |
24/07/2024 | 272.50p | 273.96p | 271.50p | 272.50p | 323877 |
23/07/2024 | 275.00p | 275.00p | 272.00p | 274.00p | 1079082 |
22/07/2024 | 274.50p | 276.75p | 272.50p | 276.00p | 353583 |
19/07/2024 | 277.50p | 277.99p | 274.55p | 276.00p | 117377 |
18/07/2024 | 281.50p | 281.66p | 278.00p | 278.50p | 297718 |
17/07/2024 | 280.00p | 284.50p | 280.00p | 281.00p | 334242 |
16/07/2024 | 281.00p | 284.08p | 281.00p | 283.00p | 436677 |
15/07/2024 | 286.00p | 287.00p | 281.50p | 284.00p | 277584 |
12/07/2024 | 286.00p | 288.00p | 284.68p | 288.00p | 302066 |
11/07/2024 | 284.50p | 286.00p | 284.50p | 286.00p | 423183 |
10/07/2024 | 281.50p | 284.00p | 280.00p | 284.00p | 833702 |
09/07/2024 | 280.50p | 282.00p | 280.50p | 282.00p | 211588 |
08/07/2024 | 280.50p | 281.00p | 278.50p | 281.00p | 355351 |
05/07/2024 | 280.50p | 280.50p | 277.50p | 280.00p | 406208 |
04/07/2024 | 279.00p | 280.50p | 278.90p | 280.50p | 310819 |
03/07/2024 | 277.50p | 278.50p | 274.50p | 278.50p | 384335 |
02/07/2024 | 274.50p | 276.50p | 274.50p | 274.50p | 283521 |
01/07/2024 | 274.00p | 276.50p | 274.00p | 275.00p | 266049 |
28/06/2024 | 276.00p | 278.00p | 274.00p | 276.00p | 274509 |
27/06/2024 | 276.00p | 276.00p | 273.00p | 273.50p | 315125 |
26/06/2024 | 276.00p | 276.00p | 274.00p | 275.00p | 269294 |
25/06/2024 | 273.00p | 275.50p | 273.00p | 274.00p | 137363 |
24/06/2024 | 275.50p | 275.50p | 272.00p | 273.00p | 197555 |
21/06/2024 | 274.50p | 276.00p | 273.12p | 276.00p | 310751 |
20/06/2024 | 271.50p | 276.00p | 271.50p | 275.00p | 203660 |
19/06/2024 | 272.50p | 274.50p | 272.07p | 273.50p | 564162 |
18/06/2024 | 271.50p | 271.50p | 269.00p | 270.00p | 639337 |
17/06/2024 | 266.50p | 271.00p | 266.50p | 269.00p | 341563 |
14/06/2024 | 266.50p | 271.00p | 266.50p | 268.00p | 293869 |
13/06/2024 | 268.50p | 270.50p | 265.50p | 267.00p | 202877 |
12/06/2024 | 264.00p | 269.00p | 264.00p | 268.50p | 321201 |
11/06/2024 | 269.50p | 270.93p | 265.00p | 265.50p | 288908 |
10/06/2024 | 271.50p | 271.50p | 268.00p | 270.00p | 338750 |
07/06/2024 | 267.00p | 271.50p | 265.50p | 271.50p | 184422 |
06/06/2024 | 268.00p | 269.00p | 266.00p | 268.50p | 350180 |
05/06/2024 | 262.50p | 268.00p | 262.50p | 268.00p | 224903 |
04/06/2024 | 266.00p | 267.50p | 264.00p | 265.00p | 157896 |
03/06/2024 | 266.00p | 270.50p | 266.00p | 267.50p | 251317 |
31/05/2024 | 264.00p | 265.50p | 263.00p | 265.00p | 396221 |
30/05/2024 | 264.00p | 267.00p | 264.00p | 266.50p | 378831 |
29/05/2024 | 267.00p | 270.52p | 264.00p | 264.00p | 468803 |
28/05/2024 | 273.00p | 273.00p | 268.50p | 269.00p | 452106 |
24/05/2024 | 271.50p | 271.96p | 269.75p | 271.50p | 128187 |
23/05/2024 | 270.00p | 275.00p | 269.00p | 269.00p | 393227 |
22/05/2024 | 274.50p | 274.50p | 270.00p | 273.00p | 192809 |
21/05/2024 | 272.00p | 273.00p | 270.00p | 272.50p | 737592 |
20/05/2024 | 272.50p | 274.22p | 272.00p | 273.50p | 406918 |
17/05/2024 | 274.00p | 274.00p | 270.12p | 271.50p | 200477 |
16/05/2024 | 273.00p | 273.50p | 268.50p | 272.50p | 121200 |
15/05/2024 | 268.50p | 271.05p | 268.50p | 270.00p | 182741 |
14/05/2024 | 270.50p | 271.00p | 269.02p | 271.00p | 250329 |
13/05/2024 | 271.00p | 273.00p | 269.50p | 269.50p | 516489 |
10/05/2024 | 268.00p | 270.50p | 266.58p | 269.50p | 245150 |
09/05/2024 | 267.00p | 268.39p | 265.00p | 267.00p | 575234 |
08/05/2024 | 266.00p | 268.50p | 264.34p | 267.50p | 317651 |
07/05/2024 | 267.00p | 267.50p | 262.50p | 267.50p | 276018 |
03/05/2024 | 264.00p | 265.70p | 262.61p | 265.00p | 269647 |
02/05/2024 | 262.50p | 265.00p | 261.50p | 263.50p | 489721 |
01/05/2024 | 261.00p | 263.46p | 259.00p | 261.50p | 371686 |
30/04/2024 | 260.00p | 262.91p | 259.50p | 260.50p | 501184 |
29/04/2024 | 259.50p | 262.00p | 257.33p | 261.00p | 612441 |
26/04/2024 | 259.00p | 259.50p | 255.42p | 259.00p | 316864 |
25/04/2024 | 257.00p | 257.55p | 255.00p | 256.00p | 452091 |
24/04/2024 | 260.00p | 261.00p | 258.00p | 259.00p | 783838 |
23/04/2024 | 255.00p | 257.50p | 255.00p | 257.00p | 408951 |
22/04/2024 | 254.00p | 257.00p | 253.00p | 255.50p | 680204 |
19/04/2024 | 252.00p | 254.74p | 251.00p | 252.50p | 123449 |
18/04/2024 | 254.50p | 256.45p | 252.79p | 254.00p | 304388 |
17/04/2024 | 252.00p | 254.00p | 252.00p | 252.50p | 689755 |
16/04/2024 | 256.50p | 256.50p | 253.00p | 253.00p | 558566 |
15/04/2024 | 262.50p | 262.50p | 258.00p | 258.50p | 307701 |
12/04/2024 | 265.00p | 265.00p | 259.50p | 260.00p | 261225 |
11/04/2024 | 262.50p | 265.00p | 261.74p | 263.00p | 399806 |
10/04/2024 | 261.50p | 262.56p | 260.50p | 262.00p | 403657 |
09/04/2024 | 262.00p | 263.00p | 260.00p | 261.50p | 389661 |
08/04/2024 | 261.00p | 261.47p | 257.00p | 259.50p | 638724 |
05/04/2024 | 259.50p | 261.50p | 256.50p | 259.00p | 354597 |
04/04/2024 | 259.50p | 262.14p | 259.50p | 260.00p | 377211 |
03/04/2024 | 260.50p | 262.63p | 259.50p | 260.00p | 530381 |
02/04/2024 | 262.00p | 262.00p | 257.50p | 260.00p | 538323 |
28/03/2024 | 257.50p | 261.25p | 257.50p | 258.50p | 564889 |
27/03/2024 | 258.00p | 261.08p | 256.50p | 258.50p | 270874 |
26/03/2024 | 258.00p | 259.50p | 258.00p | 259.00p | 326369 |
25/03/2024 | 258.50p | 259.57p | 257.50p | 257.50p | 672350 |
22/03/2024 | 261.00p | 261.05p | 256.86p | 259.00p | 424239 |
21/03/2024 | 258.00p | 261.00p | 256.48p | 259.00p | 450693 |
20/03/2024 | 254.50p | 254.50p | 254.50p | 253.50p | 318466 |
19/03/2024 | 254.50p | 256.00p | 253.50p | 254.50p | 405577 |
18/03/2024 | 257.50p | 257.50p | 254.89p | 256.50p | 627584 |
15/03/2024 | 258.00p | 258.27p | 254.50p | 257.50p | 359165 |
14/03/2024 | 261.50p | 261.50p | 258.00p | 259.00p | 450358 |
13/03/2024 | 260.00p | 260.00p | 258.00p | 259.00p | 586946 |
12/03/2024 | 258.50p | 259.50p | 257.00p | 257.00p | 368580 |
11/03/2024 | 260.00p | 260.00p | 255.00p | 256.00p | 208588 |
08/03/2024 | 256.00p | 257.00p | 253.50p | 257.00p | 438173 |
07/03/2024 | 254.00p | 255.00p | 251.81p | 253.50p | 312859 |
06/03/2024 | 253.50p | 254.00p | 252.00p | 253.00p | 349964 |
05/03/2024 | 253.00p | 254.68p | 251.50p | 251.50p | 240159 |
04/03/2024 | 253.50p | 254.56p | 251.50p | 254.00p | 307023 |
01/03/2024 | 251.50p | 253.71p | 250.00p | 253.50p | 183962 |
29/02/2024 | 254.50p | 254.50p | 250.00p | 250.00p | 258529 |
28/02/2024 | 249.00p | 252.70p | 248.50p | 248.50p | 365517 |
27/02/2024 | 251.00p | 254.16p | 250.50p | 252.00p | 229873 |
26/02/2024 | 252.00p | 254.97p | 251.00p | 251.00p | 300280 |
23/02/2024 | 251.00p | 254.96p | 251.00p | 251.50p | 533002 |
22/02/2024 | 251.00p | 253.00p | 250.50p | 253.00p | 205858 |
21/02/2024 | 251.00p | 252.00p | 250.00p | 251.00p | 832952 |
20/02/2024 | 250.00p | 251.25p | 249.00p | 251.00p | 448282 |
19/02/2024 | 251.00p | 252.00p | 247.50p | 249.00p | 210864 |
16/02/2024 | 249.00p | 253.00p | 249.00p | 249.00p | 153776 |
15/02/2024 | 248.00p | 248.50p | 245.75p | 247.00p | 327938 |
14/02/2024 | 246.00p | 248.00p | 244.75p | 246.00p | 1153909 |
13/02/2024 | 246.00p | 247.50p | 243.00p | 243.50p | 322911 |
12/02/2024 | 245.50p | 249.50p | 245.00p | 246.50p | 309624 |
09/02/2024 | 244.00p | 246.50p | 243.32p | 246.50p | 368578 |
08/02/2024 | 244.50p | 245.12p | 243.00p | 244.00p | 365796 |
07/02/2024 | 245.00p | 247.00p | 244.00p | 244.00p | 178777 |
06/02/2024 | 247.00p | 252.00p | 245.00p | 245.00p | 387355 |
05/02/2024 | 241.00p | 245.50p | 241.00p | 244.00p | 837365 |
02/02/2024 | 245.00p | 245.00p | 241.50p | 242.50p | 340669 |
01/02/2024 | 242.00p | 243.75p | 241.00p | 241.00p | 248328 |
31/01/2024 | 241.00p | 244.50p | 241.00p | 244.00p | 451245 |
30/01/2024 | 241.50p | 244.50p | 241.50p | 244.50p | 497295 |
29/01/2024 | 243.50p | 244.25p | 242.50p | 244.00p | 226286 |
26/01/2024 | 243.00p | 243.50p | 241.67p | 242.00p | 241373 |
25/01/2024 | 242.00p | 243.00p | 241.00p | 242.00p | 175895 |
24/01/2024 | 241.00p | 242.50p | 240.66p | 241.50p | 214773 |
23/01/2024 | 237.50p | 240.71p | 237.50p | 240.50p | 527157 |
22/01/2024 | 238.50p | 239.00p | 236.00p | 236.50p | 935791 |
19/01/2024 | 237.00p | 239.00p | 236.75p | 237.50p | 159106 |
18/01/2024 | 237.50p | 238.50p | 234.50p | 236.50p | 901127 |
17/01/2024 | 238.50p | 238.50p | 234.25p | 234.50p | 193953 |
16/01/2024 | 240.00p | 240.79p | 238.50p | 239.50p | 302402 |
15/01/2024 | 246.00p | 246.00p | 241.00p | 241.50p | 414453 |
12/01/2024 | 242.00p | 243.00p | 241.50p | 241.50p | 216448 |
11/01/2024 | 242.00p | 242.50p | 241.00p | 241.00p | 220134 |
10/01/2024 | 241.50p | 244.00p | 241.50p | 241.50p | 223268 |
09/01/2024 | 242.50p | 243.70p | 241.50p | 243.50p | 251267 |
08/01/2024 | 243.00p | 244.41p | 241.77p | 243.50p | 233726 |
05/01/2024 | 247.00p | 248.00p | 242.83p | 245.50p | 552587 |
04/01/2024 | 248.50p | 253.45p | 247.00p | 247.00p | 364264 |
03/01/2024 | 250.00p | 255.40p | 247.13p | 249.00p | 245704 |
02/01/2024 | 251.00p | 256.00p | 251.00p | 252.00p | 190541 |
29/12/2023 | 255.00p | 255.00p | 251.00p | 253.50p | 83683 |
28/12/2023 | 255.00p | 256.00p | 248.50p | 253.50p | 84865 |
27/12/2023 | 250.00p | 252.00p | 247.00p | 248.50p | 112081 |
22/12/2023 | 247.00p | 249.14p | 246.51p | 247.00p | 27454 |
21/12/2023 | 248.00p | 250.00p | 246.50p | 248.50p | 215792 |
20/12/2023 | 247.50p | 248.00p | 245.60p | 247.50p | 629978 |
19/12/2023 | 245.00p | 246.93p | 243.00p | 243.00p | 516813 |
18/12/2023 | 249.00p | 250.00p | 240.50p | 246.00p | 159838 |
15/12/2023 | 241.50p | 246.00p | 240.22p | 246.00p | 400030 |
14/12/2023 | 244.50p | 245.00p | 241.50p | 244.00p | 346424 |
13/12/2023 | 241.00p | 244.44p | 239.00p | 240.00p | 406431 |
12/12/2023 | 240.00p | 244.00p | 239.00p | 240.50p | 395593 |
*Close Price adjusted for both dividends and splits