Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2024 | 269.00p | 275.50p | 268.50p | 273.50p | 70604 |
23/07/2024 | 270.50p | 276.00p | 269.00p | 273.00p | 60549 |
22/07/2024 | 269.00p | 276.50p | 267.00p | 274.00p | 212780 |
19/07/2024 | 278.00p | 281.50p | 263.50p | 267.00p | 208661 |
18/07/2024 | 271.00p | 286.00p | 269.50p | 280.50p | 272932 |
17/07/2024 | 268.00p | 277.00p | 263.50p | 276.00p | 253637 |
16/07/2024 | 276.00p | 277.39p | 266.00p | 266.00p | 171185 |
15/07/2024 | 270.00p | 279.40p | 269.00p | 276.50p | 152241 |
12/07/2024 | 265.00p | 275.50p | 263.00p | 274.50p | 498464 |
11/07/2024 | 267.00p | 270.38p | 262.00p | 264.50p | 175208 |
10/07/2024 | 263.50p | 271.00p | 259.00p | 267.50p | 131065 |
09/07/2024 | 280.00p | 280.50p | 262.50p | 264.00p | 217337 |
08/07/2024 | 283.00p | 291.00p | 275.50p | 275.50p | 236364 |
05/07/2024 | 285.00p | 296.00p | 280.50p | 288.00p | 316077 |
04/07/2024 | 293.50p | 294.00p | 279.00p | 289.00p | 201540 |
03/07/2024 | 271.00p | 292.00p | 263.00p | 288.00p | 244302 |
02/07/2024 | 275.50p | 275.50p | 261.97p | 269.50p | 171477 |
01/07/2024 | 262.00p | 273.50p | 252.50p | 269.00p | 215919 |
28/06/2024 | 254.00p | 261.50p | 251.50p | 257.50p | 214877 |
27/06/2024 | 257.00p | 265.50p | 254.00p | 257.00p | 140893 |
26/06/2024 | 260.50p | 269.50p | 257.71p | 260.00p | 217629 |
25/06/2024 | 263.00p | 271.50p | 262.00p | 265.00p | 174692 |
24/06/2024 | 255.50p | 269.65p | 250.00p | 266.50p | 302071 |
21/06/2024 | 260.00p | 260.00p | 253.00p | 255.50p | 674211 |
20/06/2024 | 267.00p | 267.00p | 246.42p | 256.50p | 419470 |
19/06/2024 | 280.00p | 280.50p | 260.00p | 260.50p | 327837 |
18/06/2024 | 265.00p | 277.95p | 263.00p | 274.50p | 233586 |
17/06/2024 | 272.00p | 272.37p | 259.50p | 263.00p | 765417 |
14/06/2024 | 272.00p | 276.50p | 267.50p | 271.00p | 309730 |
13/06/2024 | 290.00p | 294.00p | 275.00p | 276.50p | 213788 |
12/06/2024 | 306.00p | 306.00p | 289.00p | 289.00p | 197666 |
11/06/2024 | 297.50p | 306.00p | 290.00p | 297.00p | 444785 |
10/06/2024 | 310.00p | 310.00p | 301.00p | 302.00p | 250541 |
07/06/2024 | 304.00p | 309.50p | 295.00p | 307.00p | 167229 |
06/06/2024 | 302.00p | 310.00p | 296.00p | 304.00p | 203603 |
05/06/2024 | 301.50p | 308.00p | 295.50p | 305.00p | 183577 |
04/06/2024 | 303.00p | 310.50p | 291.50p | 301.00p | 292630 |
03/06/2024 | 296.00p | 311.00p | 290.50p | 305.50p | 262353 |
31/05/2024 | 298.00p | 298.00p | 284.13p | 290.00p | 418360 |
30/05/2024 | 280.00p | 294.97p | 278.00p | 289.50p | 255518 |
29/05/2024 | 296.00p | 305.50p | 280.00p | 280.50p | 500156 |
28/05/2024 | 308.00p | 312.50p | 297.00p | 300.50p | 364267 |
24/05/2024 | 298.00p | 308.00p | 284.50p | 306.00p | 474132 |
23/05/2024 | 300.00p | 305.10p | 291.00p | 291.50p | 361427 |
22/05/2024 | 315.50p | 322.50p | 300.50p | 302.00p | 213903 |
21/05/2024 | 330.00p | 338.00p | 305.00p | 316.00p | 860920 |
20/05/2024 | 332.00p | 336.50p | 325.50p | 334.00p | 240596 |
17/05/2024 | 332.00p | 337.50p | 321.00p | 330.50p | 669796 |
16/05/2024 | 307.00p | 331.00p | 299.50p | 327.50p | 727457 |
15/05/2024 | 292.00p | 310.00p | 289.00p | 304.50p | 1860269 |
14/05/2024 | 285.00p | 294.50p | 285.00p | 288.00p | 366472 |
13/05/2024 | 283.00p | 301.50p | 279.72p | 288.50p | 579205 |
10/05/2024 | 280.00p | 288.00p | 280.00p | 281.00p | 236943 |
09/05/2024 | 283.50p | 289.50p | 271.14p | 287.00p | 812868 |
08/05/2024 | 291.50p | 298.00p | 267.50p | 277.50p | 572056 |
07/05/2024 | 290.00p | 301.06p | 286.00p | 291.50p | 662991 |
03/05/2024 | 262.00p | 295.00p | 262.00p | 286.00p | 480384 |
02/05/2024 | 262.50p | 273.50p | 258.00p | 263.50p | 297715 |
01/05/2024 | 258.50p | 270.00p | 258.00p | 261.50p | 176024 |
30/04/2024 | 251.00p | 264.50p | 250.00p | 260.00p | 296151 |
29/04/2024 | 241.00p | 250.00p | 236.00p | 250.00p | 146483 |
26/04/2024 | 230.00p | 240.00p | 228.50p | 235.50p | 91671 |
25/04/2024 | 242.00p | 247.50p | 232.00p | 232.00p | 159839 |
24/04/2024 | 252.50p | 259.50p | 240.62p | 241.50p | 183909 |
23/04/2024 | 240.00p | 255.00p | 239.00p | 255.00p | 260876 |
22/04/2024 | 237.00p | 246.00p | 236.08p | 243.50p | 136775 |
19/04/2024 | 241.50p | 246.50p | 235.38p | 238.50p | 252653 |
18/04/2024 | 254.50p | 256.50p | 243.00p | 243.00p | 134651 |
17/04/2024 | 250.00p | 255.88p | 247.50p | 255.00p | 236654 |
16/04/2024 | 252.00p | 257.50p | 248.00p | 248.00p | 310696 |
15/04/2024 | 269.50p | 269.50p | 256.50p | 263.00p | 289977 |
12/04/2024 | 262.00p | 274.50p | 257.00p | 266.00p | 340716 |
11/04/2024 | 253.00p | 260.00p | 251.50p | 257.50p | 176097 |
10/04/2024 | 250.00p | 259.38p | 247.50p | 254.50p | 213344 |
09/04/2024 | 258.00p | 261.50p | 251.00p | 253.50p | 193539 |
08/04/2024 | 253.00p | 263.50p | 251.00p | 258.00p | 232731 |
05/04/2024 | 250.50p | 256.00p | 248.50p | 252.50p | 114478 |
04/04/2024 | 250.00p | 258.50p | 250.00p | 258.50p | 358892 |
03/04/2024 | 250.00p | 261.50p | 250.00p | 254.00p | 278054 |
02/04/2024 | 264.00p | 264.50p | 250.50p | 253.00p | 306154 |
28/03/2024 | 242.00p | 263.00p | 240.00p | 259.80p | 536426 |
27/03/2024 | 232.40p | 241.40p | 228.00p | 241.40p | 360045 |
26/03/2024 | 230.00p | 240.00p | 229.60p | 236.80p | 210627 |
25/03/2024 | 230.00p | 235.00p | 227.68p | 232.60p | 202154 |
22/03/2024 | 236.80p | 241.80p | 228.51p | 232.80p | 241063 |
21/03/2024 | 233.00p | 242.60p | 226.80p | 239.60p | 198166 |
20/03/2024 | 228.00p | 234.40p | 228.00p | 231.20p | 289349 |
19/03/2024 | 228.00p | 241.40p | 222.40p | 234.40p | 388351 |
18/03/2024 | 233.00p | 252.20p | 226.57p | 230.00p | 1591554 |
15/03/2024 | 213.00p | 237.60p | 212.00p | 235.00p | 1326750 |
14/03/2024 | 215.20p | 218.80p | 207.00p | 213.60p | 600423 |
13/03/2024 | 203.00p | 217.40p | 191.90p | 215.20p | 1715895 |
12/03/2024 | 149.00p | 199.90p | 149.00p | 195.00p | 1962207 |
11/03/2024 | 140.50p | 143.61p | 137.20p | 143.60p | 313832 |
08/03/2024 | 143.00p | 146.90p | 139.10p | 140.20p | 454179 |
07/03/2024 | 144.90p | 147.40p | 140.00p | 143.60p | 292493 |
06/03/2024 | 144.00p | 149.80p | 142.00p | 142.00p | 361794 |
05/03/2024 | 149.00p | 149.00p | 145.00p | 145.50p | 245595 |
04/03/2024 | 153.90p | 154.70p | 145.80p | 145.80p | 299737 |
01/03/2024 | 146.70p | 154.90p | 146.00p | 154.00p | 392995 |
29/02/2024 | 148.00p | 151.60p | 142.10p | 145.70p | 4550418 |
28/02/2024 | 156.00p | 157.92p | 148.60p | 149.70p | 363165 |
27/02/2024 | 152.00p | 157.60p | 152.00p | 157.00p | 427269 |
26/02/2024 | 158.00p | 158.00p | 149.20p | 152.10p | 206977 |
23/02/2024 | 156.00p | 159.09p | 153.10p | 155.60p | 292278 |
22/02/2024 | 153.70p | 158.70p | 149.80p | 157.90p | 196133 |
21/02/2024 | 154.60p | 155.10p | 147.00p | 151.40p | 322262 |
20/02/2024 | 155.80p | 161.51p | 154.37p | 155.10p | 381727 |
19/02/2024 | 157.00p | 157.00p | 151.90p | 156.10p | 295308 |
16/02/2024 | 154.80p | 157.00p | 151.20p | 155.80p | 420606 |
15/02/2024 | 150.00p | 157.06p | 149.10p | 154.80p | 498222 |
14/02/2024 | 143.00p | 151.90p | 140.00p | 149.50p | 384408 |
13/02/2024 | 149.00p | 149.60p | 137.40p | 140.20p | 443828 |
12/02/2024 | 138.00p | 149.20p | 136.43p | 148.00p | 470173 |
09/02/2024 | 139.00p | 139.90p | 131.90p | 135.20p | 263504 |
08/02/2024 | 138.40p | 142.20p | 136.00p | 138.00p | 223295 |
07/02/2024 | 147.00p | 147.00p | 137.60p | 138.00p | 277725 |
06/02/2024 | 144.00p | 146.80p | 139.20p | 146.80p | 312125 |
05/02/2024 | 150.80p | 154.10p | 142.10p | 142.30p | 357067 |
02/02/2024 | 147.00p | 157.20p | 143.60p | 150.80p | 636245 |
01/02/2024 | 154.00p | 159.10p | 144.80p | 144.80p | 537921 |
31/01/2024 | 140.00p | 158.90p | 137.40p | 157.00p | 1608620 |
30/01/2024 | 131.40p | 141.30p | 131.40p | 140.00p | 1411551 |
29/01/2024 | 137.00p | 138.50p | 130.76p | 134.70p | 367484 |
26/01/2024 | 138.00p | 141.84p | 134.00p | 138.00p | 577668 |
25/01/2024 | 136.00p | 140.00p | 134.60p | 138.50p | 401681 |
24/01/2024 | 130.50p | 139.00p | 129.62p | 137.00p | 379977 |
23/01/2024 | 123.00p | 136.00p | 119.80p | 133.70p | 548852 |
22/01/2024 | 126.50p | 126.50p | 118.00p | 122.50p | 1682562 |
19/01/2024 | 125.90p | 130.13p | 120.00p | 127.00p | 537069 |
18/01/2024 | 127.00p | 129.53p | 122.20p | 122.70p | 1400186 |
17/01/2024 | 132.50p | 135.50p | 125.00p | 127.00p | 555782 |
16/01/2024 | 137.00p | 139.50p | 133.00p | 134.30p | 348839 |
15/01/2024 | 140.00p | 144.00p | 135.50p | 137.40p | 452186 |
12/01/2024 | 152.00p | 153.00p | 141.00p | 141.50p | 964017 |
11/01/2024 | 157.00p | 160.40p | 150.30p | 150.30p | 489809 |
10/01/2024 | 174.70p | 174.70p | 156.00p | 157.10p | 1068596 |
09/01/2024 | 178.40p | 178.40p | 170.00p | 170.20p | 351734 |
08/01/2024 | 179.00p | 181.00p | 172.77p | 174.40p | 249838 |
05/01/2024 | 172.30p | 181.50p | 170.10p | 179.00p | 227937 |
04/01/2024 | 177.20p | 177.20p | 170.30p | 173.30p | 281385 |
03/01/2024 | 179.20p | 185.90p | 172.00p | 175.40p | 309269 |
02/01/2024 | 190.00p | 191.83p | 180.10p | 182.80p | 201007 |
29/12/2023 | 190.00p | 190.10p | 181.80p | 189.70p | 69454 |
28/12/2023 | 184.10p | 191.30p | 183.20p | 184.90p | 144786 |
27/12/2023 | 180.00p | 191.50p | 178.60p | 188.80p | 99833 |
22/12/2023 | 185.10p | 186.70p | 182.40p | 183.30p | 114276 |
21/12/2023 | 181.40p | 187.50p | 181.40p | 184.50p | 198160 |
20/12/2023 | 185.90p | 190.40p | 179.77p | 185.80p | 571704 |
19/12/2023 | 186.00p | 187.82p | 181.70p | 183.90p | 222338 |
18/12/2023 | 176.90p | 185.50p | 172.55p | 184.30p | 381790 |
15/12/2023 | 180.00p | 190.10p | 176.90p | 178.00p | 656395 |
14/12/2023 | 168.40p | 187.50p | 166.60p | 178.20p | 852933 |
13/12/2023 | 172.00p | 175.00p | 165.10p | 172.20p | 254505 |
12/12/2023 | 179.00p | 179.00p | 167.60p | 171.20p | 485770 |
11/12/2023 | 186.30p | 186.30p | 175.40p | 175.60p | 165390 |
08/12/2023 | 182.50p | 186.00p | 173.14p | 180.90p | 211406 |
07/12/2023 | 182.00p | 182.70p | 171.80p | 182.50p | 143733 |
06/12/2023 | 176.00p | 182.00p | 174.00p | 179.80p | 143236 |
05/12/2023 | 176.60p | 179.40p | 171.82p | 176.00p | 160949 |
04/12/2023 | 185.50p | 189.90p | 175.10p | 179.10p | 121733 |
01/12/2023 | 176.40p | 182.50p | 167.00p | 182.50p | 427177 |
30/11/2023 | 178.40p | 181.60p | 172.40p | 172.40p | 589241 |
29/11/2023 | 173.00p | 184.14p | 173.00p | 177.80p | 213693 |
28/11/2023 | 183.00p | 183.00p | 172.00p | 175.40p | 326448 |
27/11/2023 | 184.00p | 189.30p | 178.30p | 179.10p | 156063 |
24/11/2023 | 179.50p | 187.60p | 178.00p | 186.50p | 203314 |
23/11/2023 | 178.50p | 184.80p | 173.00p | 184.10p | 271164 |
22/11/2023 | 181.00p | 181.00p | 173.31p | 176.80p | 166955 |
21/11/2023 | 182.30p | 185.10p | 174.60p | 174.60p | 260381 |
20/11/2023 | 182.60p | 189.40p | 180.10p | 180.50p | 115045 |
17/11/2023 | 176.00p | 194.60p | 174.58p | 186.20p | 237470 |
16/11/2023 | 193.00p | 197.80p | 177.10p | 179.70p | 491280 |
15/11/2023 | 204.20p | 217.79p | 188.60p | 194.00p | 662995 |
14/11/2023 | 200.20p | 211.20p | 195.10p | 210.20p | 451346 |
13/11/2023 | 202.80p | 205.00p | 195.10p | 197.60p | 409958 |
10/11/2023 | 210.00p | 210.00p | 194.20p | 200.80p | 545149 |
09/11/2023 | 203.20p | 212.40p | 199.16p | 203.80p | 360410 |
08/11/2023 | 197.00p | 206.00p | 196.00p | 204.00p | 455301 |
07/11/2023 | 207.00p | 208.00p | 198.00p | 200.00p | 304610 |
06/11/2023 | 208.00p | 215.90p | 204.70p | 206.00p | 302707 |
03/11/2023 | 201.00p | 211.00p | 199.62p | 208.00p | 423565 |
02/11/2023 | 200.00p | 202.50p | 196.50p | 198.50p | 573382 |
01/11/2023 | 191.00p | 196.60p | 189.00p | 196.00p | 541174 |
31/10/2023 | 187.00p | 193.00p | 184.50p | 189.50p | 1234607 |
30/10/2023 | 179.50p | 189.50p | 179.50p | 189.50p | 661846 |
27/10/2023 | 186.50p | 191.00p | 177.00p | 178.50p | 344164 |
26/10/2023 | 179.00p | 191.50p | 176.00p | 190.00p | 563310 |
25/10/2023 | 180.00p | 180.50p | 171.50p | 177.50p | 617558 |
24/10/2023 | 173.00p | 185.00p | 173.00p | 183.00p | 343277 |
23/10/2023 | 175.50p | 179.00p | 168.00p | 177.00p | 801535 |
20/10/2023 | 190.50p | 191.00p | 178.00p | 179.00p | 942446 |
19/10/2023 | 189.50p | 198.50p | 189.00p | 191.50p | 217097 |
18/10/2023 | 199.00p | 200.00p | 185.00p | 191.00p | 1047923 |
17/10/2023 | 195.50p | 201.00p | 191.85p | 199.00p | 663203 |
16/10/2023 | 201.00p | 207.00p | 195.00p | 195.00p | 921995 |
13/10/2023 | 203.00p | 207.50p | 195.00p | 197.50p | 1329267 |
12/10/2023 | 211.00p | 218.04p | 202.00p | 212.00p | 466422 |
11/10/2023 | 212.00p | 216.96p | 208.00p | 211.00p | 466843 |
10/10/2023 | 212.00p | 234.22p | 209.00p | 213.00p | 1591281 |
*Close Price adjusted for both dividends and splits