Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2023 | 204.00p | 209.00p | 204.00p | 209.00p | 156390 |
26/10/2023 | 204.00p | 208.00p | 204.00p | 208.00p | 668065 |
25/10/2023 | 207.00p | 209.00p | 203.26p | 209.00p | 127227 |
24/10/2023 | 205.00p | 208.00p | 204.00p | 208.00p | 196809 |
23/10/2023 | 205.00p | 206.00p | 203.75p | 205.00p | 149240 |
20/10/2023 | 209.00p | 209.00p | 205.00p | 206.00p | 164484 |
19/10/2023 | 209.00p | 211.00p | 207.00p | 210.00p | 195720 |
18/10/2023 | 211.00p | 213.37p | 208.00p | 210.00p | 86852 |
17/10/2023 | 215.00p | 217.00p | 212.00p | 213.00p | 137427 |
16/10/2023 | 212.00p | 218.00p | 212.00p | 212.00p | 196091 |
13/10/2023 | 216.00p | 216.08p | 211.00p | 216.00p | 664801 |
12/10/2023 | 212.00p | 217.00p | 212.00p | 215.00p | 159917 |
11/10/2023 | 213.00p | 215.00p | 211.50p | 212.00p | 1487192 |
10/10/2023 | 215.00p | 215.00p | 211.00p | 215.00p | 275540 |
09/10/2023 | 215.00p | 217.00p | 210.35p | 214.00p | 139958 |
06/10/2023 | 211.00p | 217.00p | 210.00p | 215.00p | 96553 |
05/10/2023 | 213.00p | 217.00p | 210.00p | 214.00p | 204356 |
04/10/2023 | 216.00p | 221.00p | 214.00p | 216.00p | 171234 |
03/10/2023 | 221.00p | 222.00p | 217.00p | 217.00p | 209764 |
02/10/2023 | 222.00p | 226.00p | 218.00p | 220.00p | 235491 |
29/09/2023 | 218.00p | 226.00p | 218.00p | 222.00p | 567988 |
28/09/2023 | 221.00p | 226.00p | 216.00p | 220.00p | 723860 |
27/09/2023 | 225.00p | 225.00p | 218.44p | 221.00p | 1450603 |
26/09/2023 | 220.00p | 226.00p | 219.25p | 221.00p | 241330 |
25/09/2023 | 224.00p | 226.00p | 223.00p | 225.00p | 162390 |
22/09/2023 | 222.00p | 227.00p | 222.00p | 225.00p | 666982 |
21/09/2023 | 225.00p | 225.00p | 219.00p | 223.00p | 86716 |
20/09/2023 | 221.00p | 226.00p | 219.75p | 226.00p | 1790478 |
19/09/2023 | 223.00p | 227.00p | 220.00p | 221.00p | 1280663 |
18/09/2023 | 222.00p | 227.00p | 219.01p | 223.00p | 166904 |
15/09/2023 | 223.00p | 226.00p | 219.28p | 224.00p | 1226394 |
14/09/2023 | 221.00p | 225.00p | 220.00p | 222.00p | 1134894 |
13/09/2023 | 220.00p | 221.78p | 217.00p | 220.00p | 1014676 |
12/09/2023 | 220.00p | 222.00p | 217.90p | 220.00p | 207959 |
11/09/2023 | 220.00p | 226.00p | 218.00p | 220.00p | 189736 |
08/09/2023 | 219.00p | 224.00p | 218.00p | 220.50p | 310057 |
07/09/2023 | 219.00p | 221.00p | 218.00p | 219.00p | 716122 |
06/09/2023 | 220.00p | 221.00p | 217.06p | 219.00p | 863408 |
05/09/2023 | 218.00p | 223.04p | 218.00p | 218.00p | 391913 |
04/09/2023 | 221.00p | 225.00p | 219.00p | 219.00p | 285197 |
01/09/2023 | 220.00p | 221.21p | 217.00p | 221.00p | 280228 |
31/08/2023 | 221.00p | 222.92p | 217.00p | 220.00p | 156315 |
30/08/2023 | 221.00p | 224.50p | 219.00p | 223.00p | 343969 |
29/08/2023 | 221.00p | 225.00p | 219.00p | 222.00p | 485158 |
25/08/2023 | 219.00p | 221.00p | 217.00p | 220.00p | 379239 |
24/08/2023 | 220.00p | 221.00p | 217.00p | 220.00p | 424761 |
23/08/2023 | 218.00p | 219.69p | 216.72p | 219.50p | 421394 |
22/08/2023 | 217.00p | 218.02p | 216.00p | 218.00p | 74049 |
21/08/2023 | 218.00p | 219.40p | 216.57p | 217.00p | 72200 |
18/08/2023 | 218.00p | 220.00p | 215.21p | 218.00p | 158224 |
17/08/2023 | 219.00p | 220.00p | 213.97p | 219.00p | 187683 |
16/08/2023 | 220.00p | 220.00p | 217.20p | 220.00p | 111576 |
15/08/2023 | 222.00p | 226.00p | 216.00p | 220.00p | 139696 |
14/08/2023 | 220.00p | 224.00p | 218.00p | 222.00p | 129765 |
11/08/2023 | 221.00p | 230.00p | 220.00p | 222.00p | 172398 |
10/08/2023 | 226.00p | 227.00p | 221.78p | 226.00p | 153662 |
09/08/2023 | 219.00p | 225.84p | 218.00p | 222.00p | 36688 |
08/08/2023 | 222.00p | 222.50p | 219.29p | 220.00p | 137707 |
07/08/2023 | 222.00p | 224.00p | 220.00p | 223.00p | 343373 |
04/08/2023 | 225.00p | 226.00p | 223.00p | 224.00p | 159728 |
03/08/2023 | 227.00p | 228.00p | 223.61p | 224.50p | 237978 |
02/08/2023 | 227.00p | 230.00p | 226.00p | 228.00p | 59747 |
01/08/2023 | 232.00p | 234.00p | 228.00p | 230.00p | 98192 |
31/07/2023 | 232.00p | 234.00p | 228.00p | 230.00p | 134497 |
28/07/2023 | 233.00p | 233.00p | 228.00p | 232.00p | 89306 |
27/07/2023 | 230.00p | 230.20p | 226.57p | 229.00p | 180056 |
26/07/2023 | 227.00p | 230.00p | 226.05p | 230.00p | 109476 |
25/07/2023 | 226.00p | 229.00p | 225.81p | 229.00p | 53780 |
24/07/2023 | 227.00p | 229.00p | 223.30p | 225.00p | 43687 |
21/07/2023 | 225.00p | 227.00p | 223.00p | 227.00p | 115706 |
20/07/2023 | 224.00p | 226.00p | 222.38p | 226.00p | 76596 |
19/07/2023 | 223.00p | 225.00p | 220.88p | 223.00p | 123876 |
18/07/2023 | 220.00p | 223.00p | 218.88p | 220.00p | 158754 |
17/07/2023 | 222.00p | 222.00p | 219.00p | 220.00p | 243467 |
14/07/2023 | 223.00p | 223.00p | 219.00p | 220.00p | 143349 |
13/07/2023 | 223.00p | 223.00p | 219.00p | 219.00p | 76581 |
12/07/2023 | 220.00p | 222.00p | 216.00p | 221.00p | 167224 |
11/07/2023 | 221.00p | 221.84p | 219.00p | 220.00p | 252853 |
10/07/2023 | 221.00p | 224.00p | 220.00p | 220.00p | 171580 |
07/07/2023 | 220.00p | 223.00p | 219.00p | 223.00p | 330684 |
06/07/2023 | 219.00p | 222.96p | 218.33p | 220.00p | 51535 |
05/07/2023 | 222.00p | 224.22p | 221.68p | 224.00p | 159815 |
04/07/2023 | 223.00p | 228.00p | 222.00p | 222.00p | 128305 |
03/07/2023 | 218.00p | 226.00p | 218.00p | 223.00p | 689025 |
30/06/2023 | 223.00p | 225.00p | 220.66p | 224.00p | 49078 |
29/06/2023 | 221.00p | 224.00p | 219.66p | 221.00p | 190037 |
28/06/2023 | 222.00p | 225.00p | 220.00p | 221.00p | 85524 |
27/06/2023 | 224.00p | 226.00p | 221.00p | 223.00p | 138181 |
26/06/2023 | 221.00p | 226.00p | 220.00p | 220.00p | 54319 |
23/06/2023 | 225.00p | 226.00p | 218.62p | 226.00p | 242873 |
22/06/2023 | 222.00p | 225.00p | 221.00p | 222.00p | 77019 |
21/06/2023 | 223.00p | 225.00p | 221.00p | 222.00p | 62973 |
20/06/2023 | 224.00p | 226.00p | 222.55p | 224.00p | 105095 |
19/06/2023 | 225.00p | 225.00p | 222.50p | 223.50p | 42182 |
16/06/2023 | 224.00p | 228.00p | 223.00p | 225.00p | 57459 |
15/06/2023 | 225.00p | 227.00p | 224.59p | 227.00p | 53892 |
14/06/2023 | 224.00p | 228.00p | 221.30p | 225.00p | 147754 |
13/06/2023 | 226.00p | 227.00p | 224.00p | 225.50p | 173738 |
12/06/2023 | 224.00p | 228.00p | 223.47p | 226.00p | 108895 |
09/06/2023 | 224.00p | 225.46p | 222.00p | 223.00p | 82805 |
08/06/2023 | 223.00p | 227.00p | 221.00p | 223.50p | 292492 |
07/06/2023 | 227.00p | 227.00p | 223.00p | 223.00p | 105107 |
06/06/2023 | 223.00p | 226.00p | 220.00p | 226.00p | 189436 |
05/06/2023 | 226.00p | 226.00p | 223.00p | 223.00p | 106560 |
02/06/2023 | 224.00p | 225.00p | 217.00p | 224.00p | 196158 |
01/06/2023 | 218.00p | 221.00p | 216.82p | 219.50p | 440929 |
31/05/2023 | 223.00p | 223.00p | 218.78p | 219.00p | 44181 |
30/05/2023 | 224.00p | 226.00p | 220.00p | 220.00p | 114590 |
26/05/2023 | 222.00p | 226.00p | 219.24p | 222.00p | 393753 |
25/05/2023 | 224.00p | 224.50p | 223.00p | 223.00p | 26460 |
24/05/2023 | 224.00p | 225.35p | 223.00p | 223.00p | 206248 |
23/05/2023 | 229.00p | 229.00p | 224.72p | 225.50p | 505919 |
22/05/2023 | 227.00p | 229.00p | 226.00p | 228.00p | 83184 |
19/05/2023 | 225.00p | 227.00p | 225.00p | 227.00p | 202152 |
18/05/2023 | 226.00p | 227.00p | 224.44p | 227.00p | 170746 |
17/05/2023 | 226.00p | 227.25p | 223.96p | 226.00p | 152754 |
16/05/2023 | 224.00p | 229.00p | 221.78p | 227.00p | 192867 |
15/05/2023 | 223.00p | 228.00p | 223.00p | 225.00p | 227064 |
12/05/2023 | 224.00p | 226.00p | 222.25p | 224.00p | 53447 |
11/05/2023 | 223.00p | 225.00p | 221.30p | 225.00p | 254646 |
10/05/2023 | 218.00p | 223.00p | 217.48p | 223.00p | 95631 |
09/05/2023 | 222.00p | 222.00p | 216.00p | 221.00p | 161861 |
05/05/2023 | 217.00p | 222.00p | 216.00p | 216.00p | 71788 |
04/05/2023 | 219.00p | 222.00p | 217.00p | 221.00p | 170472 |
03/05/2023 | 218.00p | 220.00p | 217.00p | 219.00p | 109944 |
02/05/2023 | 218.00p | 223.00p | 217.00p | 220.50p | 102574 |
28/04/2023 | 217.00p | 222.00p | 215.54p | 220.00p | 365349 |
27/04/2023 | 216.00p | 219.00p | 215.00p | 217.00p | 75518 |
26/04/2023 | 219.00p | 220.00p | 213.00p | 216.00p | 80165 |
25/04/2023 | 219.00p | 219.00p | 213.00p | 216.50p | 154402 |
24/04/2023 | 214.00p | 218.00p | 213.84p | 216.00p | 150146 |
21/04/2023 | 215.00p | 219.00p | 214.82p | 218.00p | 775225 |
20/04/2023 | 217.00p | 221.00p | 215.00p | 215.00p | 117653 |
19/04/2023 | 218.00p | 219.00p | 215.00p | 215.00p | 113465 |
18/04/2023 | 217.00p | 223.00p | 217.00p | 219.00p | 131237 |
17/04/2023 | 221.00p | 223.00p | 217.00p | 221.00p | 246850 |
14/04/2023 | 218.00p | 222.00p | 217.43p | 222.00p | 97501 |
13/04/2023 | 218.00p | 220.00p | 216.72p | 220.00p | 251510 |
12/04/2023 | 219.00p | 220.00p | 215.00p | 217.50p | 124932 |
11/04/2023 | 214.00p | 219.00p | 212.00p | 219.00p | 311649 |
06/04/2023 | 213.00p | 219.00p | 211.35p | 216.00p | 474512 |
05/04/2023 | 213.00p | 214.00p | 211.00p | 212.50p | 237640 |
04/04/2023 | 214.00p | 216.00p | 210.00p | 214.00p | 236306 |
03/04/2023 | 209.00p | 217.00p | 209.00p | 214.00p | 152017 |
31/03/2023 | 214.00p | 217.00p | 209.00p | 217.00p | 333454 |
30/03/2023 | 213.00p | 216.00p | 208.00p | 216.00p | 511594 |
29/03/2023 | 215.00p | 215.00p | 209.00p | 213.50p | 441189 |
28/03/2023 | 209.00p | 213.00p | 206.80p | 212.00p | 291217 |
27/03/2023 | 205.00p | 212.00p | 205.00p | 209.00p | 225085 |
24/03/2023 | 207.00p | 211.00p | 205.90p | 210.00p | 254066 |
23/03/2023 | 205.00p | 209.00p | 205.00p | 206.00p | 188256 |
22/03/2023 | 206.00p | 212.00p | 204.33p | 208.00p | 175512 |
21/03/2023 | 212.00p | 213.00p | 206.00p | 210.00p | 166870 |
20/03/2023 | 207.00p | 209.37p | 206.00p | 208.00p | 91399 |
17/03/2023 | 211.00p | 213.00p | 207.00p | 209.00p | 454318 |
16/03/2023 | 208.00p | 213.45p | 207.00p | 211.00p | 414668 |
15/03/2023 | 210.00p | 213.00p | 206.03p | 208.50p | 249522 |
14/03/2023 | 210.00p | 213.00p | 208.00p | 211.00p | 422025 |
13/03/2023 | 214.00p | 214.00p | 208.03p | 209.00p | 350240 |
10/03/2023 | 213.00p | 214.00p | 210.00p | 214.00p | 588814 |
09/03/2023 | 214.00p | 216.00p | 213.00p | 214.00p | 674822 |
08/03/2023 | 213.00p | 215.00p | 211.06p | 215.00p | 947253 |
07/03/2023 | 213.00p | 214.50p | 210.33p | 212.00p | 433723 |
06/03/2023 | 212.00p | 217.00p | 211.57p | 215.00p | 211762 |
03/03/2023 | 213.00p | 217.00p | 211.34p | 213.00p | 185092 |
02/03/2023 | 211.00p | 214.00p | 211.00p | 213.00p | 206003 |
01/03/2023 | 213.00p | 216.00p | 212.00p | 213.00p | 1621714 |
28/02/2023 | 213.00p | 215.34p | 211.00p | 211.00p | 488060 |
27/02/2023 | 218.00p | 219.00p | 214.10p | 215.00p | 487062 |
24/02/2023 | 215.00p | 219.00p | 215.00p | 217.00p | 754089 |
23/02/2023 | 217.00p | 218.00p | 215.12p | 217.50p | 90340 |
22/02/2023 | 217.00p | 220.00p | 215.00p | 217.00p | 120704 |
21/02/2023 | 216.00p | 219.00p | 216.00p | 218.00p | 160293 |
20/02/2023 | 216.00p | 219.00p | 216.00p | 219.00p | 402944 |
17/02/2023 | 221.00p | 221.00p | 217.00p | 217.00p | 73842 |
16/02/2023 | 220.00p | 220.24p | 216.00p | 218.00p | 277380 |
15/02/2023 | 212.00p | 218.00p | 212.00p | 217.00p | 69025 |
14/02/2023 | 215.00p | 216.75p | 213.45p | 214.00p | 97969 |
13/02/2023 | 216.00p | 217.00p | 213.34p | 217.00p | 177922 |
10/02/2023 | 217.00p | 217.81p | 211.00p | 216.00p | 176810 |
09/02/2023 | 217.00p | 219.00p | 216.00p | 216.00p | 230647 |
08/02/2023 | 218.00p | 219.00p | 216.03p | 218.00p | 213853 |
07/02/2023 | 218.00p | 219.00p | 216.74p | 217.00p | 389893 |
06/02/2023 | 216.00p | 220.38p | 216.00p | 217.00p | 463205 |
03/02/2023 | 220.00p | 221.00p | 216.00p | 221.00p | 169218 |
02/02/2023 | 217.00p | 221.00p | 216.00p | 218.00p | 255501 |
01/02/2023 | 219.00p | 219.00p | 215.00p | 216.00p | 37044 |
31/01/2023 | 215.00p | 219.00p | 215.00p | 216.00p | 67776 |
30/01/2023 | 218.00p | 219.00p | 214.04p | 216.00p | 214430 |
27/01/2023 | 216.00p | 220.00p | 216.00p | 219.00p | 156388 |
26/01/2023 | 218.00p | 220.00p | 216.00p | 220.00p | 174534 |
25/01/2023 | 217.00p | 219.00p | 216.00p | 218.00p | 300762 |
24/01/2023 | 213.00p | 219.00p | 213.00p | 217.50p | 175354 |
23/01/2023 | 214.00p | 219.00p | 212.84p | 219.00p | 183573 |
20/01/2023 | 216.00p | 218.00p | 214.00p | 217.00p | 24956 |
19/01/2023 | 214.00p | 217.00p | 213.00p | 215.00p | 674711 |
18/01/2023 | 215.00p | 218.00p | 213.74p | 214.00p | 173416 |
17/01/2023 | 216.00p | 218.00p | 214.00p | 215.00p | 93486 |
16/01/2023 | 216.00p | 219.00p | 213.00p | 217.00p | 256564 |
13/01/2023 | 218.00p | 219.00p | 214.00p | 215.00p | 139896 |
*Close Price adjusted for both dividends and splits