Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 259.00p | 259.00p | 253.00p | 258.00p | 1357564 |
13/11/2024 | 250.00p | 255.50p | 250.00p | 255.50p | 1462416 |
12/11/2024 | 259.00p | 259.00p | 253.50p | 254.50p | 6630756 |
11/11/2024 | 250.00p | 257.50p | 250.00p | 255.50p | 4257930 |
08/11/2024 | 254.50p | 254.50p | 249.00p | 251.00p | 1346261 |
07/11/2024 | 248.00p | 254.50p | 245.00p | 254.50p | 1778542 |
06/11/2024 | 246.00p | 252.34p | 244.50p | 246.50p | 2443840 |
05/11/2024 | 229.00p | 243.50p | 227.00p | 243.50p | 4031468 |
04/11/2024 | 220.00p | 228.00p | 220.00p | 227.50p | 1304902 |
01/11/2024 | 224.50p | 226.00p | 223.50p | 225.00p | 4202989 |
31/10/2024 | 229.00p | 229.00p | 222.23p | 224.50p | 1847202 |
30/10/2024 | 228.50p | 233.50p | 225.00p | 225.00p | 3488783 |
29/10/2024 | 231.50p | 236.50p | 226.00p | 228.50p | 1335847 |
28/10/2024 | 238.50p | 238.50p | 233.21p | 234.50p | 705177 |
25/10/2024 | 235.00p | 235.00p | 232.50p | 233.00p | 832554 |
24/10/2024 | 229.00p | 236.00p | 229.00p | 234.00p | 480628 |
23/10/2024 | 233.50p | 239.00p | 232.50p | 234.00p | 1499602 |
22/10/2024 | 230.00p | 234.00p | 227.50p | 234.00p | 1384956 |
21/10/2024 | 227.00p | 229.00p | 227.00p | 229.00p | 2138223 |
18/10/2024 | 227.00p | 227.00p | 225.00p | 227.00p | 4445086 |
17/10/2024 | 228.00p | 228.00p | 226.00p | 227.50p | 4399317 |
16/10/2024 | 226.00p | 227.50p | 225.00p | 226.50p | 3166028 |
15/10/2024 | 226.00p | 226.50p | 224.50p | 226.00p | 3293034 |
14/10/2024 | 221.00p | 226.00p | 221.00p | 225.50p | 1225892 |
11/10/2024 | 226.50p | 227.00p | 224.75p | 225.00p | 2654244 |
10/10/2024 | 224.50p | 232.00p | 224.50p | 227.00p | 1051873 |
09/10/2024 | 232.00p | 232.00p | 227.00p | 231.00p | 956926 |
08/10/2024 | 228.00p | 228.00p | 225.50p | 227.50p | 878955 |
07/10/2024 | 229.00p | 233.00p | 226.50p | 228.00p | 1133648 |
04/10/2024 | 224.50p | 231.00p | 224.50p | 231.00p | 1084680 |
03/10/2024 | 232.00p | 236.50p | 227.00p | 229.00p | 649023 |
02/10/2024 | 231.00p | 237.50p | 231.00p | 234.00p | 1659406 |
01/10/2024 | 236.00p | 238.00p | 234.50p | 236.50p | 2426816 |
30/09/2024 | 239.50p | 240.63p | 235.84p | 236.50p | 2534078 |
27/09/2024 | 238.00p | 241.50p | 237.37p | 239.50p | 1003332 |
26/09/2024 | 236.00p | 240.79p | 233.00p | 239.50p | 1223238 |
25/09/2024 | 233.00p | 235.50p | 232.50p | 233.50p | 882334 |
24/09/2024 | 242.00p | 242.00p | 234.50p | 234.50p | 2393250 |
23/09/2024 | 243.50p | 243.50p | 236.00p | 237.50p | 450261 |
20/09/2024 | 234.00p | 240.00p | 234.00p | 238.50p | 2396256 |
19/09/2024 | 233.50p | 240.00p | 233.50p | 239.00p | 734119 |
18/09/2024 | 233.50p | 239.50p | 233.50p | 238.50p | 1449191 |
17/09/2024 | 239.50p | 239.50p | 233.50p | 235.00p | 1309426 |
16/09/2024 | 237.00p | 240.00p | 236.00p | 238.00p | 646577 |
13/09/2024 | 235.00p | 240.40p | 235.00p | 238.00p | 1596319 |
12/09/2024 | 238.00p | 240.00p | 235.50p | 235.50p | 449014 |
11/09/2024 | 239.00p | 241.00p | 235.50p | 236.50p | 603805 |
10/09/2024 | 246.00p | 246.00p | 237.00p | 240.00p | 835255 |
09/09/2024 | 242.00p | 242.00p | 236.00p | 239.00p | 1000019 |
06/09/2024 | 238.50p | 240.50p | 236.00p | 236.00p | 771508 |
05/09/2024 | 233.00p | 242.50p | 233.00p | 240.00p | 978665 |
04/09/2024 | 231.00p | 241.00p | 231.00p | 238.50p | 1129725 |
03/09/2024 | 242.00p | 242.00p | 234.86p | 235.50p | 779587 |
02/09/2024 | 242.00p | 244.50p | 238.00p | 238.00p | 1313578 |
30/08/2024 | 238.50p | 246.00p | 237.45p | 243.00p | 1515709 |
29/08/2024 | 240.50p | 243.00p | 238.50p | 240.50p | 1649885 |
28/08/2024 | 240.00p | 242.50p | 237.50p | 242.50p | 696882 |
27/08/2024 | 236.50p | 239.50p | 235.00p | 239.00p | 1567130 |
23/08/2024 | 238.50p | 240.50p | 235.00p | 237.50p | 1595560 |
22/08/2024 | 237.00p | 244.00p | 235.50p | 235.50p | 1269451 |
21/08/2024 | 238.50p | 244.50p | 238.00p | 244.50p | 1438570 |
20/08/2024 | 236.50p | 246.00p | 236.50p | 239.50p | 1317330 |
19/08/2024 | 239.00p | 245.00p | 238.00p | 241.00p | 1290839 |
16/08/2024 | 242.00p | 242.47p | 239.50p | 242.00p | 1419778 |
15/08/2024 | 234.00p | 242.50p | 234.00p | 240.50p | 1253539 |
14/08/2024 | 235.50p | 240.50p | 235.50p | 238.00p | 1814275 |
13/08/2024 | 239.00p | 239.00p | 232.50p | 234.50p | 3014115 |
12/08/2024 | 227.00p | 235.50p | 227.00p | 233.50p | 3726645 |
09/08/2024 | 226.00p | 231.50p | 225.50p | 225.50p | 1579075 |
08/08/2024 | 236.50p | 236.50p | 225.50p | 231.00p | 3216236 |
07/08/2024 | 239.50p | 242.50p | 220.00p | 227.50p | 4312536 |
06/08/2024 | 211.00p | 214.00p | 208.00p | 211.00p | 1803959 |
05/08/2024 | 212.00p | 216.50p | 207.50p | 211.50p | 1125525 |
02/08/2024 | 222.50p | 223.00p | 216.50p | 217.50p | 1890753 |
01/08/2024 | 227.50p | 229.50p | 221.00p | 224.50p | 1848589 |
31/07/2024 | 223.50p | 227.00p | 221.50p | 221.50p | 1417013 |
30/07/2024 | 216.50p | 223.00p | 216.50p | 222.50p | 1609741 |
29/07/2024 | 222.00p | 225.00p | 216.50p | 217.00p | 1584348 |
26/07/2024 | 216.00p | 222.00p | 214.27p | 221.00p | 2721877 |
25/07/2024 | 213.50p | 215.50p | 210.50p | 215.50p | 1120289 |
24/07/2024 | 217.00p | 221.50p | 213.00p | 213.00p | 1296382 |
23/07/2024 | 221.50p | 221.50p | 216.67p | 217.50p | 2019621 |
22/07/2024 | 220.00p | 220.50p | 217.00p | 217.50p | 653560 |
19/07/2024 | 219.50p | 225.00p | 217.50p | 217.50p | 640457 |
18/07/2024 | 210.50p | 220.50p | 210.50p | 219.50p | 949528 |
17/07/2024 | 214.50p | 220.00p | 214.50p | 215.00p | 723089 |
16/07/2024 | 213.50p | 218.39p | 213.50p | 214.50p | 1451887 |
15/07/2024 | 217.00p | 219.50p | 216.00p | 218.50p | 986782 |
12/07/2024 | 215.50p | 220.00p | 215.50p | 218.00p | 991559 |
11/07/2024 | 218.00p | 220.50p | 215.19p | 219.00p | 765830 |
10/07/2024 | 212.50p | 217.58p | 211.90p | 217.50p | 479178 |
09/07/2024 | 213.00p | 214.50p | 210.00p | 212.00p | 497875 |
08/07/2024 | 213.00p | 214.50p | 210.00p | 211.50p | 1009242 |
05/07/2024 | 210.00p | 216.50p | 208.90p | 213.00p | 1070416 |
04/07/2024 | 205.00p | 209.00p | 203.50p | 209.00p | 771290 |
03/07/2024 | 201.00p | 204.00p | 198.80p | 204.00p | 2008886 |
02/07/2024 | 200.00p | 201.50p | 198.40p | 200.00p | 2067108 |
01/07/2024 | 200.50p | 202.00p | 199.00p | 200.00p | 1393479 |
28/06/2024 | 203.00p | 204.50p | 199.40p | 199.80p | 841286 |
27/06/2024 | 197.00p | 203.00p | 197.00p | 202.00p | 931774 |
26/06/2024 | 198.80p | 205.50p | 198.80p | 201.50p | 1264567 |
25/06/2024 | 205.50p | 208.55p | 202.00p | 204.00p | 1105547 |
24/06/2024 | 205.50p | 211.00p | 204.00p | 207.50p | 809517 |
21/06/2024 | 204.00p | 210.50p | 204.00p | 205.50p | 1401008 |
20/06/2024 | 208.00p | 209.50p | 205.50p | 205.50p | 789721 |
19/06/2024 | 203.00p | 209.50p | 203.00p | 206.00p | 769988 |
18/06/2024 | 203.50p | 208.00p | 203.50p | 207.00p | 818647 |
17/06/2024 | 207.50p | 207.50p | 202.50p | 203.50p | 429544 |
14/06/2024 | 207.50p | 207.50p | 200.50p | 204.00p | 533492 |
13/06/2024 | 207.50p | 208.00p | 201.38p | 202.50p | 952049 |
12/06/2024 | 202.50p | 207.35p | 202.50p | 207.00p | 2023776 |
11/06/2024 | 210.00p | 210.00p | 204.00p | 205.50p | 599426 |
10/06/2024 | 207.50p | 209.00p | 203.50p | 208.50p | 1867565 |
07/06/2024 | 210.50p | 215.00p | 207.00p | 208.00p | 1390472 |
06/06/2024 | 213.00p | 214.50p | 211.00p | 213.00p | 615029 |
05/06/2024 | 217.00p | 218.50p | 211.50p | 213.50p | 1044717 |
04/06/2024 | 221.00p | 222.50p | 215.50p | 215.50p | 785878 |
03/06/2024 | 219.00p | 226.00p | 219.00p | 221.50p | 992822 |
31/05/2024 | 214.00p | 220.50p | 214.00p | 219.00p | 1892622 |
30/05/2024 | 213.50p | 216.00p | 212.00p | 215.00p | 931653 |
29/05/2024 | 207.00p | 214.50p | 201.50p | 214.50p | 1482526 |
28/05/2024 | 205.00p | 211.00p | 205.00p | 207.50p | 1007383 |
24/05/2024 | 216.00p | 216.00p | 208.40p | 211.00p | 1039911 |
23/05/2024 | 210.50p | 220.52p | 208.50p | 211.00p | 1313475 |
22/05/2024 | 215.50p | 215.50p | 211.50p | 211.50p | 929531 |
21/05/2024 | 217.00p | 217.50p | 214.50p | 216.00p | 877347 |
20/05/2024 | 215.00p | 220.00p | 213.42p | 216.50p | 694180 |
17/05/2024 | 214.50p | 217.50p | 214.00p | 216.50p | 4238578 |
16/05/2024 | 211.00p | 216.50p | 211.00p | 216.00p | 949040 |
15/05/2024 | 223.00p | 224.00p | 215.00p | 217.50p | 1841025 |
14/05/2024 | 230.00p | 230.00p | 220.00p | 223.00p | 842288 |
13/05/2024 | 220.00p | 227.00p | 219.83p | 224.50p | 787687 |
10/05/2024 | 222.50p | 224.50p | 207.00p | 222.00p | 648074 |
09/05/2024 | 218.00p | 227.00p | 218.00p | 223.00p | 1351477 |
08/05/2024 | 221.00p | 225.50p | 221.00p | 225.50p | 1432892 |
07/05/2024 | 216.50p | 220.50p | 213.50p | 220.50p | 598690 |
03/05/2024 | 210.00p | 216.00p | 209.50p | 215.00p | 1224035 |
02/05/2024 | 215.00p | 215.00p | 209.00p | 211.00p | 1480021 |
01/05/2024 | 207.50p | 210.00p | 207.00p | 210.00p | 791663 |
30/04/2024 | 206.50p | 209.00p | 205.50p | 207.50p | 1763781 |
29/04/2024 | 197.00p | 207.00p | 197.00p | 206.00p | 1400147 |
26/04/2024 | 196.80p | 205.65p | 192.00p | 201.50p | 1684772 |
25/04/2024 | 202.50p | 204.50p | 198.78p | 202.00p | 2879520 |
24/04/2024 | 208.00p | 208.50p | 200.35p | 202.50p | 5075568 |
23/04/2024 | 212.00p | 212.00p | 205.63p | 207.50p | 1129183 |
22/04/2024 | 211.00p | 211.00p | 205.50p | 205.50p | 1574687 |
19/04/2024 | 205.00p | 207.50p | 204.00p | 207.50p | 840523 |
18/04/2024 | 212.00p | 212.00p | 206.50p | 207.00p | 730128 |
17/04/2024 | 212.50p | 212.50p | 206.00p | 208.00p | 1096206 |
16/04/2024 | 208.00p | 211.00p | 206.50p | 208.00p | 940372 |
15/04/2024 | 208.50p | 214.00p | 208.50p | 212.00p | 2450200 |
12/04/2024 | 219.50p | 219.50p | 208.00p | 209.00p | 1833411 |
11/04/2024 | 212.00p | 215.00p | 211.25p | 213.50p | 1894040 |
10/04/2024 | 226.00p | 226.00p | 220.50p | 222.00p | 1607438 |
09/04/2024 | 229.50p | 229.50p | 220.00p | 222.00p | 921595 |
08/04/2024 | 227.50p | 228.00p | 223.50p | 227.50p | 692655 |
05/04/2024 | 227.50p | 228.00p | 223.20p | 225.50p | 575412 |
04/04/2024 | 227.00p | 229.25p | 226.00p | 227.50p | 1107335 |
03/04/2024 | 227.50p | 227.50p | 220.00p | 225.00p | 2213218 |
02/04/2024 | 230.00p | 230.50p | 221.50p | 223.50p | 3054748 |
28/03/2024 | 226.40p | 227.06p | 224.60p | 225.20p | 1477431 |
27/03/2024 | 226.00p | 227.20p | 224.40p | 224.40p | 1386372 |
26/03/2024 | 226.80p | 227.44p | 224.99p | 225.20p | 1236698 |
25/03/2024 | 225.40p | 227.60p | 224.60p | 226.40p | 1223311 |
22/03/2024 | 224.40p | 227.60p | 224.20p | 226.40p | 1052805 |
21/03/2024 | 223.20p | 228.20p | 222.00p | 222.60p | 2041150 |
20/03/2024 | 222.20p | 222.20p | 220.20p | 220.60p | 1109989 |
19/03/2024 | 222.20p | 222.60p | 218.20p | 220.20p | 1316381 |
18/03/2024 | 218.80p | 219.00p | 216.40p | 217.00p | 1540259 |
15/03/2024 | 221.40p | 221.40p | 217.20p | 217.60p | 3500390 |
14/03/2024 | 223.40p | 223.40p | 215.80p | 218.00p | 1641713 |
13/03/2024 | 217.00p | 221.81p | 217.00p | 217.00p | 5676244 |
12/03/2024 | 214.00p | 226.49p | 209.60p | 218.60p | 2915253 |
11/03/2024 | 192.40p | 201.20p | 188.70p | 198.60p | 1843540 |
08/03/2024 | 194.10p | 194.10p | 188.00p | 188.20p | 762080 |
07/03/2024 | 188.90p | 191.10p | 188.50p | 189.10p | 765777 |
06/03/2024 | 184.60p | 190.50p | 184.00p | 189.00p | 840151 |
05/03/2024 | 181.30p | 190.70p | 179.76p | 189.90p | 2012012 |
04/03/2024 | 178.00p | 184.90p | 178.00p | 181.30p | 813711 |
01/03/2024 | 176.10p | 183.30p | 176.10p | 181.50p | 748854 |
29/02/2024 | 181.00p | 181.20p | 178.90p | 179.00p | 1524936 |
28/02/2024 | 181.70p | 184.00p | 178.20p | 178.20p | 630655 |
27/02/2024 | 181.80p | 185.10p | 180.49p | 182.70p | 1606393 |
26/02/2024 | 181.20p | 185.60p | 179.10p | 181.40p | 937810 |
23/02/2024 | 180.40p | 184.51p | 179.64p | 180.80p | 951745 |
22/02/2024 | 180.50p | 183.10p | 179.10p | 183.00p | 345738 |
21/02/2024 | 176.60p | 180.70p | 175.10p | 180.00p | 648025 |
20/02/2024 | 177.40p | 178.90p | 176.50p | 178.70p | 312518 |
19/02/2024 | 182.50p | 182.50p | 176.74p | 178.80p | 394946 |
16/02/2024 | 179.10p | 180.30p | 176.46p | 179.30p | 404355 |
15/02/2024 | 171.10p | 177.80p | 169.62p | 177.80p | 743301 |
14/02/2024 | 174.50p | 180.60p | 174.50p | 175.40p | 807003 |
13/02/2024 | 178.40p | 183.00p | 178.36p | 179.00p | 406285 |
12/02/2024 | 179.00p | 183.40p | 178.18p | 181.90p | 489874 |
09/02/2024 | 181.10p | 184.60p | 178.70p | 179.30p | 818051 |
08/02/2024 | 183.50p | 184.50p | 180.00p | 180.80p | 1754826 |
07/02/2024 | 185.00p | 185.00p | 179.50p | 179.70p | 1167739 |
06/02/2024 | 181.00p | 184.50p | 180.54p | 183.10p | 315750 |
05/02/2024 | 185.80p | 186.10p | 180.20p | 183.00p | 225527 |
02/02/2024 | 190.20p | 190.20p | 184.70p | 184.70p | 309283 |
*Close Price adjusted for both dividends and splits