Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 164.10p | 169.70p | 160.90p | 161.40p | 344879 |
11/03/2024 | 179.40p | 179.40p | 165.30p | 166.60p | 324752 |
08/03/2024 | 170.80p | 179.90p | 168.30p | 175.80p | 207953 |
07/03/2024 | 171.70p | 180.90p | 170.20p | 177.60p | 252014 |
06/03/2024 | 165.50p | 178.50p | 165.50p | 173.20p | 225888 |
05/03/2024 | 168.40p | 179.90p | 164.20p | 171.70p | 350680 |
04/03/2024 | 179.90p | 179.90p | 170.40p | 175.90p | 449092 |
01/03/2024 | 166.60p | 176.80p | 158.80p | 174.00p | 623151 |
29/02/2024 | 163.00p | 166.50p | 152.40p | 166.50p | 1493735 |
28/02/2024 | 167.00p | 167.00p | 157.60p | 160.20p | 389788 |
27/02/2024 | 161.30p | 166.90p | 160.10p | 163.20p | 1222362 |
26/02/2024 | 168.90p | 169.70p | 160.10p | 160.80p | 629957 |
23/02/2024 | 157.40p | 168.60p | 157.40p | 168.00p | 836156 |
22/02/2024 | 159.80p | 175.60p | 159.80p | 165.80p | 430869 |
21/02/2024 | 163.30p | 175.30p | 153.30p | 167.90p | 726057 |
20/02/2024 | 164.10p | 165.00p | 156.30p | 157.70p | 465998 |
19/02/2024 | 166.90p | 174.30p | 161.50p | 165.50p | 548586 |
16/02/2024 | 172.00p | 177.00p | 165.00p | 166.30p | 590341 |
15/02/2024 | 173.70p | 182.10p | 172.10p | 173.60p | 585604 |
14/02/2024 | 173.00p | 183.90p | 173.00p | 176.60p | 550049 |
13/02/2024 | 197.10p | 197.10p | 178.00p | 178.90p | 570768 |
12/02/2024 | 181.40p | 190.00p | 171.30p | 188.10p | 442247 |
09/02/2024 | 171.00p | 182.50p | 164.40p | 177.20p | 408626 |
08/02/2024 | 175.60p | 178.34p | 163.80p | 170.80p | 1050713 |
07/02/2024 | 175.00p | 183.10p | 165.18p | 171.60p | 1909564 |
06/02/2024 | 201.40p | 203.99p | 180.00p | 180.00p | 1072673 |
05/02/2024 | 211.00p | 217.00p | 202.40p | 202.80p | 557931 |
02/02/2024 | 202.00p | 221.20p | 202.00p | 207.80p | 679164 |
01/02/2024 | 237.60p | 239.80p | 208.20p | 209.80p | 619539 |
31/01/2024 | 205.80p | 247.86p | 202.20p | 239.20p | 1736432 |
30/01/2024 | 212.60p | 221.00p | 202.20p | 210.00p | 410945 |
29/01/2024 | 228.60p | 235.60p | 211.60p | 211.60p | 416175 |
26/01/2024 | 231.00p | 240.60p | 212.20p | 230.80p | 346704 |
25/01/2024 | 210.00p | 234.20p | 210.00p | 226.40p | 716477 |
24/01/2024 | 240.40p | 240.86p | 196.00p | 214.80p | 1859642 |
23/01/2024 | 209.00p | 259.80p | 209.00p | 253.00p | 1201260 |
22/01/2024 | 206.20p | 230.00p | 200.20p | 217.60p | 1725260 |
19/01/2024 | 209.80p | 218.60p | 190.10p | 197.10p | 2025277 |
18/01/2024 | 180.60p | 241.80p | 180.00p | 208.00p | 14314332 |
17/01/2024 | 170.00p | 170.00p | 151.00p | 151.10p | 1158975 |
16/01/2024 | 156.00p | 166.50p | 154.20p | 163.10p | 645157 |
15/01/2024 | 157.70p | 160.10p | 155.20p | 158.60p | 292342 |
12/01/2024 | 158.90p | 163.60p | 152.50p | 157.70p | 862289 |
11/01/2024 | 166.60p | 175.60p | 162.80p | 164.60p | 395380 |
10/01/2024 | 183.60p | 183.60p | 171.00p | 171.90p | 224238 |
09/01/2024 | 184.00p | 186.80p | 175.40p | 175.90p | 262744 |
08/01/2024 | 175.00p | 186.80p | 174.50p | 183.50p | 395086 |
05/01/2024 | 182.40p | 183.00p | 173.35p | 180.80p | 534898 |
04/01/2024 | 171.00p | 182.70p | 171.00p | 179.40p | 342762 |
03/01/2024 | 186.40p | 186.40p | 169.90p | 171.10p | 469610 |
02/01/2024 | 181.00p | 187.90p | 174.20p | 182.60p | 563144 |
29/12/2023 | 178.90p | 187.10p | 171.90p | 182.80p | 139095 |
28/12/2023 | 189.00p | 189.30p | 179.10p | 179.10p | 333090 |
27/12/2023 | 174.00p | 185.10p | 174.00p | 184.70p | 320151 |
22/12/2023 | 171.50p | 179.43p | 170.80p | 172.60p | 229329 |
21/12/2023 | 175.00p | 180.30p | 171.50p | 176.80p | 369883 |
20/12/2023 | 181.10p | 185.55p | 176.40p | 176.40p | 270658 |
19/12/2023 | 178.00p | 185.06p | 175.00p | 183.60p | 441529 |
18/12/2023 | 188.40p | 194.30p | 176.80p | 176.80p | 572097 |
15/12/2023 | 181.10p | 196.60p | 181.10p | 182.00p | 3226864 |
14/12/2023 | 175.90p | 190.00p | 170.80p | 186.20p | 744758 |
13/12/2023 | 165.00p | 171.10p | 163.40p | 168.20p | 544048 |
12/12/2023 | 171.00p | 176.20p | 162.70p | 166.80p | 1015583 |
11/12/2023 | 177.70p | 182.90p | 173.80p | 174.10p | 289794 |
08/12/2023 | 172.00p | 184.50p | 172.00p | 179.80p | 343683 |
07/12/2023 | 174.70p | 182.40p | 170.20p | 175.80p | 365308 |
06/12/2023 | 172.20p | 182.40p | 170.90p | 177.20p | 993422 |
05/12/2023 | 181.20p | 188.80p | 172.30p | 180.50p | 480345 |
04/12/2023 | 173.00p | 194.38p | 173.00p | 180.20p | 1046748 |
01/12/2023 | 165.00p | 177.20p | 135.10p | 174.30p | 4429447 |
30/11/2023 | 189.40p | 196.80p | 184.70p | 187.80p | 551115 |
29/11/2023 | 187.80p | 194.80p | 181.20p | 188.10p | 532712 |
28/11/2023 | 187.90p | 189.89p | 180.98p | 183.20p | 609719 |
27/11/2023 | 190.00p | 197.00p | 187.90p | 187.90p | 219249 |
24/11/2023 | 196.30p | 208.80p | 189.60p | 195.40p | 290972 |
23/11/2023 | 206.00p | 211.80p | 193.10p | 197.80p | 285102 |
22/11/2023 | 206.20p | 216.60p | 197.40p | 200.40p | 343440 |
21/11/2023 | 224.00p | 224.00p | 207.00p | 209.20p | 685903 |
20/11/2023 | 212.60p | 221.99p | 206.40p | 220.00p | 354812 |
17/11/2023 | 212.60p | 217.00p | 205.60p | 213.60p | 601945 |
16/11/2023 | 209.80p | 218.40p | 203.60p | 205.40p | 499340 |
15/11/2023 | 206.00p | 225.22p | 198.10p | 217.00p | 728060 |
14/11/2023 | 181.70p | 207.00p | 181.70p | 206.00p | 1698847 |
13/11/2023 | 198.90p | 204.00p | 184.30p | 186.00p | 1002230 |
10/11/2023 | 200.00p | 207.60p | 193.50p | 198.80p | 575746 |
09/11/2023 | 202.00p | 214.00p | 199.41p | 210.00p | 435012 |
08/11/2023 | 205.00p | 215.60p | 204.00p | 204.60p | 432216 |
07/11/2023 | 221.20p | 225.60p | 206.60p | 213.20p | 552615 |
06/11/2023 | 238.00p | 239.80p | 216.00p | 216.60p | 487781 |
03/11/2023 | 229.00p | 239.20p | 218.20p | 230.00p | 1851267 |
02/11/2023 | 208.00p | 224.80p | 201.60p | 219.80p | 1031044 |
01/11/2023 | 201.00p | 208.03p | 195.10p | 202.60p | 603344 |
31/10/2023 | 191.40p | 200.40p | 188.00p | 198.00p | 531464 |
30/10/2023 | 204.80p | 204.80p | 190.00p | 191.40p | 240037 |
27/10/2023 | 192.00p | 206.80p | 187.30p | 196.00p | 357750 |
26/10/2023 | 187.00p | 195.70p | 180.40p | 189.70p | 504806 |
25/10/2023 | 196.00p | 204.00p | 190.80p | 190.80p | 434612 |
24/10/2023 | 207.60p | 214.34p | 199.90p | 199.90p | 509926 |
23/10/2023 | 202.00p | 212.60p | 196.43p | 209.40p | 616285 |
20/10/2023 | 218.20p | 221.19p | 196.10p | 206.00p | 2009133 |
19/10/2023 | 230.00p | 233.98p | 218.40p | 218.40p | 713110 |
18/10/2023 | 249.00p | 249.99p | 236.00p | 236.00p | 476648 |
17/10/2023 | 240.20p | 252.00p | 239.20p | 250.20p | 673567 |
16/10/2023 | 241.40p | 251.15p | 233.60p | 247.60p | 684452 |
13/10/2023 | 266.00p | 269.80p | 251.00p | 251.80p | 484623 |
12/10/2023 | 261.60p | 264.99p | 252.80p | 254.00p | 345240 |
11/10/2023 | 269.80p | 277.79p | 261.60p | 262.00p | 445082 |
10/10/2023 | 260.20p | 273.60p | 253.00p | 269.20p | 1056038 |
09/10/2023 | 286.00p | 289.00p | 262.20p | 262.40p | 585072 |
06/10/2023 | 284.80p | 287.80p | 268.80p | 280.00p | 336260 |
05/10/2023 | 287.80p | 292.40p | 271.00p | 284.80p | 331696 |
04/10/2023 | 282.20p | 289.20p | 273.00p | 279.60p | 592999 |
03/10/2023 | 311.80p | 312.58p | 288.80p | 288.80p | 539103 |
02/10/2023 | 316.80p | 324.80p | 307.80p | 310.00p | 320117 |
29/09/2023 | 313.60p | 329.00p | 313.00p | 314.00p | 520383 |
28/09/2023 | 321.20p | 336.20p | 308.60p | 326.80p | 285851 |
27/09/2023 | 333.20p | 333.20p | 307.40p | 329.40p | 261882 |
26/09/2023 | 329.80p | 333.80p | 305.10p | 318.60p | 674607 |
25/09/2023 | 334.60p | 334.60p | 309.40p | 317.00p | 557401 |
22/09/2023 | 346.00p | 350.80p | 333.80p | 334.20p | 657143 |
21/09/2023 | 365.00p | 378.80p | 347.80p | 347.80p | 650282 |
20/09/2023 | 375.40p | 384.80p | 357.00p | 384.80p | 522023 |
19/09/2023 | 338.80p | 371.00p | 331.65p | 370.20p | 782560 |
18/09/2023 | 346.00p | 367.20p | 332.20p | 340.20p | 584680 |
15/09/2023 | 375.20p | 384.00p | 351.00p | 360.00p | 6508087 |
14/09/2023 | 343.00p | 388.40p | 340.45p | 374.80p | 1022175 |
13/09/2023 | 348.80p | 360.00p | 331.60p | 360.00p | 503965 |
12/09/2023 | 330.00p | 343.32p | 330.00p | 339.20p | 245692 |
11/09/2023 | 335.40p | 352.00p | 330.48p | 341.60p | 216323 |
08/09/2023 | 335.20p | 354.80p | 326.00p | 334.60p | 256893 |
07/09/2023 | 341.60p | 364.60p | 341.20p | 349.20p | 327613 |
06/09/2023 | 353.80p | 356.80p | 342.00p | 348.20p | 264824 |
05/09/2023 | 355.00p | 355.00p | 330.20p | 351.40p | 330504 |
04/09/2023 | 316.00p | 346.19p | 316.00p | 341.40p | 200909 |
01/09/2023 | 340.20p | 355.80p | 324.40p | 333.80p | 293439 |
31/08/2023 | 370.00p | 370.00p | 337.00p | 341.20p | 555471 |
30/08/2023 | 351.00p | 373.40p | 346.24p | 366.40p | 326042 |
29/08/2023 | 332.40p | 353.40p | 315.20p | 349.80p | 330791 |
25/08/2023 | 315.00p | 332.40p | 315.00p | 328.80p | 149816 |
24/08/2023 | 339.60p | 342.25p | 317.60p | 329.60p | 357826 |
23/08/2023 | 305.00p | 329.00p | 305.00p | 325.40p | 343257 |
22/08/2023 | 306.20p | 314.00p | 305.00p | 309.00p | 298813 |
21/08/2023 | 314.80p | 331.40p | 305.20p | 310.20p | 137640 |
18/08/2023 | 316.80p | 320.00p | 305.20p | 314.60p | 215876 |
17/08/2023 | 318.80p | 322.60p | 309.07p | 315.60p | 148101 |
16/08/2023 | 315.00p | 327.80p | 315.00p | 317.00p | 291489 |
15/08/2023 | 331.00p | 339.20p | 318.29p | 322.40p | 150990 |
14/08/2023 | 331.80p | 341.60p | 323.20p | 329.80p | 116684 |
11/08/2023 | 311.60p | 342.04p | 311.00p | 328.40p | 141355 |
10/08/2023 | 328.60p | 333.20p | 317.35p | 328.60p | 319547 |
09/08/2023 | 327.00p | 342.20p | 322.60p | 325.60p | 317727 |
08/08/2023 | 321.00p | 344.60p | 321.00p | 327.20p | 339078 |
07/08/2023 | 351.20p | 364.60p | 327.40p | 334.60p | 341532 |
04/08/2023 | 349.00p | 356.80p | 336.85p | 346.80p | 136340 |
03/08/2023 | 369.00p | 369.00p | 342.00p | 347.00p | 157766 |
02/08/2023 | 363.80p | 376.00p | 345.60p | 351.00p | 360146 |
01/08/2023 | 368.80p | 378.80p | 351.60p | 358.40p | 257128 |
31/07/2023 | 361.00p | 378.65p | 345.00p | 364.60p | 378816 |
28/07/2023 | 375.00p | 382.80p | 346.20p | 349.80p | 249236 |
27/07/2023 | 365.00p | 374.60p | 352.00p | 362.20p | 454997 |
26/07/2023 | 368.80p | 382.80p | 350.66p | 361.00p | 307388 |
25/07/2023 | 372.60p | 379.80p | 329.56p | 368.80p | 1197931 |
24/07/2023 | 427.00p | 431.80p | 386.60p | 389.80p | 725288 |
21/07/2023 | 405.80p | 444.80p | 396.20p | 430.00p | 541358 |
20/07/2023 | 381.60p | 410.00p | 378.40p | 408.80p | 373847 |
19/07/2023 | 373.00p | 394.40p | 373.00p | 393.00p | 559437 |
18/07/2023 | 350.00p | 372.00p | 335.20p | 372.00p | 360159 |
17/07/2023 | 349.00p | 352.00p | 333.40p | 335.80p | 417916 |
14/07/2023 | 359.00p | 365.18p | 349.00p | 351.20p | 468535 |
13/07/2023 | 323.60p | 368.00p | 323.60p | 359.40p | 881034 |
12/07/2023 | 298.80p | 334.20p | 295.80p | 331.80p | 802071 |
11/07/2023 | 305.00p | 307.80p | 295.00p | 303.80p | 241554 |
10/07/2023 | 286.00p | 300.00p | 286.00p | 293.00p | 212602 |
07/07/2023 | 278.00p | 300.80p | 275.60p | 297.40p | 676933 |
06/07/2023 | 302.00p | 302.00p | 273.00p | 276.20p | 442153 |
05/07/2023 | 298.00p | 319.20p | 287.20p | 288.80p | 335845 |
04/07/2023 | 296.00p | 309.60p | 296.00p | 303.40p | 268491 |
03/07/2023 | 305.00p | 309.60p | 295.91p | 300.00p | 322419 |
30/06/2023 | 296.40p | 309.91p | 295.00p | 303.60p | 345314 |
29/06/2023 | 308.00p | 320.00p | 295.20p | 300.20p | 850286 |
28/06/2023 | 306.00p | 322.00p | 301.60p | 304.60p | 542426 |
27/06/2023 | 320.60p | 338.00p | 304.80p | 307.80p | 450354 |
26/06/2023 | 317.00p | 343.01p | 315.00p | 327.00p | 763582 |
23/06/2023 | 316.80p | 322.80p | 301.51p | 313.00p | 386899 |
22/06/2023 | 326.00p | 343.00p | 314.20p | 321.80p | 169052 |
21/06/2023 | 324.00p | 338.00p | 323.20p | 326.60p | 348924 |
20/06/2023 | 342.80p | 346.80p | 324.84p | 335.60p | 378724 |
19/06/2023 | 350.00p | 355.60p | 331.89p | 334.80p | 408872 |
16/06/2023 | 336.40p | 354.80p | 328.80p | 348.00p | 937928 |
15/06/2023 | 339.00p | 339.00p | 329.00p | 336.40p | 522902 |
14/06/2023 | 307.80p | 335.96p | 305.20p | 333.80p | 1076986 |
13/06/2023 | 299.60p | 308.20p | 286.20p | 305.80p | 497340 |
12/06/2023 | 290.00p | 299.80p | 282.20p | 291.80p | 282048 |
09/06/2023 | 285.00p | 302.80p | 285.00p | 289.20p | 335177 |
08/06/2023 | 280.00p | 296.40p | 280.00p | 291.00p | 404139 |
07/06/2023 | 293.20p | 301.80p | 282.00p | 285.40p | 630878 |
06/06/2023 | 296.00p | 296.00p | 281.00p | 292.00p | 297262 |
05/06/2023 | 304.20p | 312.40p | 285.67p | 287.60p | 371774 |
02/06/2023 | 295.00p | 305.20p | 291.60p | 302.60p | 535745 |
01/06/2023 | 278.00p | 298.00p | 278.00p | 294.40p | 1450254 |
*Close Price adjusted for both dividends and splits