Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 262.20p | 262.20p | 253.60p | 254.40p | 970983 |
11/03/2024 | 260.00p | 261.80p | 255.60p | 260.20p | 808512 |
08/03/2024 | 251.60p | 260.40p | 251.60p | 260.00p | 1434963 |
07/03/2024 | 247.40p | 256.40p | 245.20p | 254.00p | 1205360 |
06/03/2024 | 255.00p | 259.80p | 249.20p | 251.20p | 1875429 |
05/03/2024 | 250.20p | 255.60p | 250.20p | 254.60p | 853510 |
04/03/2024 | 251.00p | 257.60p | 250.60p | 254.00p | 711402 |
01/03/2024 | 252.20p | 257.60p | 250.40p | 256.00p | 842185 |
29/02/2024 | 250.00p | 254.80p | 249.20p | 249.20p | 2135352 |
28/02/2024 | 264.80p | 264.80p | 247.60p | 251.80p | 1027282 |
27/02/2024 | 259.00p | 266.60p | 259.00p | 260.40p | 653280 |
26/02/2024 | 264.00p | 266.60p | 263.04p | 265.40p | 1087849 |
23/02/2024 | 265.20p | 267.80p | 263.80p | 265.80p | 842689 |
22/02/2024 | 264.00p | 266.60p | 261.80p | 266.20p | 629391 |
21/02/2024 | 258.00p | 267.40p | 258.00p | 264.40p | 652550 |
20/02/2024 | 263.60p | 265.80p | 262.60p | 264.40p | 484718 |
19/02/2024 | 267.00p | 268.36p | 263.80p | 265.40p | 649300 |
16/02/2024 | 268.20p | 269.00p | 262.20p | 268.80p | 1603838 |
15/02/2024 | 262.80p | 267.20p | 262.80p | 267.20p | 829442 |
14/02/2024 | 260.00p | 266.20p | 260.00p | 262.00p | 1372702 |
13/02/2024 | 256.40p | 264.83p | 256.40p | 259.80p | 1983921 |
12/02/2024 | 260.00p | 265.40p | 260.00p | 262.20p | 325229 |
09/02/2024 | 264.20p | 264.20p | 258.20p | 259.60p | 2577488 |
08/02/2024 | 272.40p | 272.40p | 262.60p | 263.80p | 627099 |
07/02/2024 | 260.80p | 270.00p | 258.40p | 266.00p | 2481041 |
06/02/2024 | 255.60p | 262.00p | 254.00p | 261.00p | 701134 |
05/02/2024 | 254.40p | 262.50p | 254.20p | 255.20p | 1577945 |
02/02/2024 | 265.40p | 266.60p | 258.60p | 260.40p | 655359 |
01/02/2024 | 262.20p | 265.20p | 258.60p | 260.80p | 2313580 |
31/01/2024 | 265.40p | 265.40p | 258.60p | 263.20p | 4934640 |
30/01/2024 | 259.40p | 262.60p | 258.20p | 259.40p | 1635840 |
29/01/2024 | 261.40p | 263.00p | 259.44p | 260.60p | 1308254 |
26/01/2024 | 261.60p | 264.00p | 259.20p | 262.60p | 644914 |
25/01/2024 | 259.20p | 262.24p | 257.00p | 262.20p | 543588 |
24/01/2024 | 259.80p | 259.80p | 254.00p | 258.60p | 381575 |
23/01/2024 | 263.00p | 263.00p | 253.80p | 253.80p | 1666068 |
22/01/2024 | 259.40p | 259.40p | 254.00p | 257.60p | 822975 |
19/01/2024 | 257.00p | 257.00p | 251.20p | 253.40p | 1298908 |
18/01/2024 | 251.80p | 257.40p | 250.00p | 251.20p | 1039464 |
17/01/2024 | 253.40p | 258.00p | 249.00p | 252.00p | 742024 |
16/01/2024 | 251.80p | 258.60p | 249.60p | 256.80p | 1512973 |
15/01/2024 | 261.00p | 261.00p | 251.00p | 254.40p | 862122 |
12/01/2024 | 255.40p | 258.80p | 254.00p | 254.80p | 1028392 |
11/01/2024 | 257.00p | 263.60p | 253.80p | 255.40p | 1209302 |
10/01/2024 | 265.00p | 265.00p | 257.80p | 258.80p | 691200 |
09/01/2024 | 265.00p | 265.00p | 258.59p | 258.80p | 801349 |
08/01/2024 | 264.60p | 264.60p | 255.20p | 262.60p | 431648 |
05/01/2024 | 265.40p | 265.40p | 255.80p | 258.80p | 662746 |
04/01/2024 | 268.40p | 268.40p | 257.80p | 263.80p | 262299 |
03/01/2024 | 271.60p | 271.60p | 261.40p | 262.20p | 566745 |
02/01/2024 | 268.20p | 268.40p | 263.00p | 265.20p | 701229 |
29/12/2023 | 265.80p | 269.80p | 264.40p | 264.40p | 258917 |
28/12/2023 | 274.80p | 274.80p | 266.40p | 268.60p | 612924 |
27/12/2023 | 271.80p | 274.80p | 268.79p | 274.80p | 4506849 |
22/12/2023 | 272.00p | 272.00p | 265.20p | 271.80p | 427101 |
21/12/2023 | 272.80p | 272.80p | 269.40p | 271.20p | 1102365 |
20/12/2023 | 273.20p | 275.60p | 267.60p | 270.00p | 1545022 |
19/12/2023 | 261.80p | 271.00p | 261.80p | 267.00p | 2946496 |
18/12/2023 | 272.00p | 272.00p | 266.00p | 267.00p | 865714 |
15/12/2023 | 268.60p | 275.80p | 267.40p | 268.40p | 2648714 |
14/12/2023 | 268.80p | 278.80p | 261.80p | 272.20p | 3801535 |
13/12/2023 | 267.40p | 268.20p | 262.20p | 263.80p | 3358690 |
12/12/2023 | 265.60p | 267.40p | 261.00p | 261.20p | 1153584 |
11/12/2023 | 261.40p | 265.00p | 259.32p | 265.00p | 839760 |
08/12/2023 | 264.80p | 266.05p | 260.80p | 261.60p | 799684 |
07/12/2023 | 264.40p | 266.40p | 262.00p | 265.00p | 907736 |
06/12/2023 | 262.80p | 266.80p | 260.80p | 266.40p | 1871010 |
05/12/2023 | 257.20p | 264.80p | 257.20p | 261.80p | 905365 |
04/12/2023 | 262.80p | 266.00p | 259.40p | 260.20p | 681859 |
01/12/2023 | 257.60p | 265.00p | 253.20p | 263.00p | 1326674 |
30/11/2023 | 264.20p | 264.20p | 254.00p | 254.00p | 3105936 |
29/11/2023 | 260.00p | 261.60p | 256.20p | 258.00p | 1034458 |
28/11/2023 | 263.00p | 267.60p | 255.60p | 259.00p | 877015 |
27/11/2023 | 260.80p | 264.74p | 259.80p | 263.40p | 710405 |
24/11/2023 | 268.40p | 268.40p | 260.20p | 261.80p | 794586 |
23/11/2023 | 263.00p | 266.00p | 256.80p | 263.40p | 758736 |
22/11/2023 | 250.00p | 263.20p | 250.00p | 262.60p | 1761214 |
21/11/2023 | 258.40p | 261.20p | 253.20p | 253.80p | 610932 |
20/11/2023 | 258.60p | 259.40p | 255.80p | 259.20p | 777419 |
17/11/2023 | 249.80p | 260.00p | 249.80p | 257.00p | 827210 |
16/11/2023 | 263.00p | 263.00p | 254.00p | 254.00p | 664695 |
15/11/2023 | 266.00p | 268.00p | 258.40p | 258.40p | 1259591 |
14/11/2023 | 244.40p | 265.40p | 244.40p | 263.60p | 1922435 |
13/11/2023 | 244.40p | 253.40p | 244.40p | 247.40p | 976077 |
10/11/2023 | 250.00p | 253.60p | 248.80p | 249.60p | 2167427 |
09/11/2023 | 255.80p | 256.40p | 250.00p | 254.80p | 917918 |
08/11/2023 | 241.60p | 251.80p | 241.60p | 250.80p | 1134067 |
07/11/2023 | 248.40p | 251.00p | 243.40p | 247.00p | 496249 |
06/11/2023 | 250.80p | 259.20p | 247.80p | 248.60p | 589299 |
03/11/2023 | 255.00p | 257.00p | 250.60p | 257.00p | 698435 |
02/11/2023 | 239.60p | 252.80p | 235.73p | 251.20p | 1659311 |
01/11/2023 | 229.60p | 235.80p | 226.60p | 235.80p | 639879 |
31/10/2023 | 221.00p | 228.40p | 221.00p | 227.40p | 946374 |
30/10/2023 | 223.60p | 227.60p | 222.80p | 222.80p | 847055 |
27/10/2023 | 216.20p | 223.60p | 216.20p | 223.40p | 219666 |
26/10/2023 | 217.00p | 224.00p | 217.00p | 220.20p | 482338 |
25/10/2023 | 219.20p | 224.60p | 218.40p | 221.80p | 730863 |
24/10/2023 | 224.60p | 228.00p | 223.80p | 224.40p | 263932 |
23/10/2023 | 223.40p | 225.40p | 220.20p | 225.20p | 1217568 |
20/10/2023 | 224.80p | 229.60p | 221.98p | 224.00p | 751830 |
19/10/2023 | 232.80p | 232.80p | 225.60p | 226.80p | 620268 |
18/10/2023 | 240.00p | 240.00p | 229.20p | 229.60p | 2948186 |
17/10/2023 | 235.80p | 239.40p | 234.20p | 239.00p | 669390 |
16/10/2023 | 239.20p | 239.20p | 234.00p | 235.20p | 265873 |
13/10/2023 | 240.00p | 241.00p | 232.60p | 233.60p | 617536 |
12/10/2023 | 243.40p | 248.00p | 240.40p | 240.40p | 891230 |
11/10/2023 | 238.80p | 245.00p | 238.40p | 244.20p | 1123164 |
10/10/2023 | 239.80p | 241.60p | 237.80p | 239.60p | 1342775 |
09/10/2023 | 245.00p | 245.00p | 236.40p | 236.40p | 527289 |
06/10/2023 | 237.00p | 241.00p | 234.80p | 240.00p | 1062953 |
05/10/2023 | 233.00p | 238.20p | 230.00p | 238.20p | 951767 |
04/10/2023 | 231.60p | 234.40p | 226.60p | 227.60p | 1108839 |
03/10/2023 | 228.20p | 229.20p | 225.60p | 228.00p | 612802 |
02/10/2023 | 235.00p | 236.40p | 228.40p | 229.80p | 493090 |
29/09/2023 | 223.60p | 236.60p | 223.60p | 233.60p | 910242 |
28/09/2023 | 229.80p | 233.80p | 229.00p | 229.00p | 643015 |
27/09/2023 | 235.20p | 239.80p | 234.20p | 234.80p | 719080 |
26/09/2023 | 240.20p | 243.40p | 239.40p | 241.00p | 532719 |
25/09/2023 | 245.00p | 245.00p | 237.20p | 242.80p | 816040 |
22/09/2023 | 245.00p | 245.00p | 240.40p | 241.40p | 1500572 |
21/09/2023 | 240.40p | 245.60p | 238.40p | 245.00p | 901239 |
20/09/2023 | 234.20p | 244.00p | 234.20p | 241.00p | 433617 |
19/09/2023 | 241.40p | 241.40p | 235.40p | 235.40p | 263007 |
18/09/2023 | 240.60p | 242.20p | 235.60p | 236.00p | 295352 |
15/09/2023 | 248.80p | 251.40p | 241.00p | 243.00p | 2175962 |
14/09/2023 | 241.80p | 248.80p | 240.00p | 248.00p | 1067073 |
13/09/2023 | 237.40p | 242.80p | 233.00p | 241.40p | 1645149 |
12/09/2023 | 232.80p | 235.20p | 232.40p | 234.60p | 441176 |
11/09/2023 | 230.80p | 237.40p | 230.80p | 233.40p | 329372 |
08/09/2023 | 229.00p | 235.20p | 229.00p | 234.00p | 332658 |
07/09/2023 | 227.80p | 236.40p | 227.80p | 233.40p | 335018 |
06/09/2023 | 235.40p | 237.40p | 230.20p | 233.40p | 1016734 |
05/09/2023 | 237.60p | 237.60p | 230.58p | 232.00p | 169552 |
04/09/2023 | 230.60p | 235.40p | 230.60p | 232.20p | 295673 |
01/09/2023 | 234.40p | 235.40p | 232.20p | 232.20p | 1204563 |
31/08/2023 | 238.00p | 239.20p | 235.60p | 236.20p | 1607931 |
30/08/2023 | 237.80p | 237.80p | 232.80p | 236.00p | 694600 |
29/08/2023 | 230.00p | 234.00p | 229.60p | 233.60p | 525570 |
25/08/2023 | 226.40p | 231.20p | 226.40p | 227.00p | 234417 |
24/08/2023 | 230.60p | 235.60p | 230.60p | 231.00p | 506292 |
23/08/2023 | 217.20p | 230.20p | 217.20p | 230.20p | 395975 |
22/08/2023 | 218.60p | 222.60p | 217.00p | 222.40p | 389958 |
21/08/2023 | 224.60p | 226.20p | 218.40p | 218.40p | 471306 |
18/08/2023 | 229.60p | 229.60p | 225.00p | 225.80p | 599267 |
17/08/2023 | 233.80p | 237.38p | 228.20p | 228.80p | 694161 |
16/08/2023 | 236.00p | 239.40p | 233.80p | 234.60p | 484932 |
15/08/2023 | 243.00p | 243.00p | 235.78p | 237.00p | 5109479 |
14/08/2023 | 250.40p | 250.40p | 239.80p | 241.40p | 338730 |
11/08/2023 | 246.40p | 247.80p | 244.60p | 244.60p | 436997 |
10/08/2023 | 250.20p | 252.00p | 247.60p | 249.60p | 354591 |
09/08/2023 | 248.00p | 248.00p | 243.60p | 246.80p | 547502 |
08/08/2023 | 249.60p | 249.60p | 243.00p | 245.00p | 284608 |
07/08/2023 | 251.80p | 251.80p | 243.80p | 243.80p | 500009 |
04/08/2023 | 247.60p | 252.20p | 244.80p | 247.20p | 557705 |
03/08/2023 | 247.00p | 250.80p | 242.80p | 248.60p | 696215 |
02/08/2023 | 251.20p | 251.20p | 247.60p | 247.60p | 624827 |
01/08/2023 | 250.60p | 252.80p | 248.20p | 251.60p | 895658 |
31/07/2023 | 249.60p | 254.20p | 248.70p | 251.80p | 616673 |
28/07/2023 | 253.40p | 254.40p | 250.60p | 250.60p | 745137 |
27/07/2023 | 256.40p | 260.80p | 253.80p | 254.00p | 586311 |
26/07/2023 | 246.40p | 255.80p | 246.40p | 252.80p | 908854 |
25/07/2023 | 259.00p | 259.00p | 250.24p | 252.40p | 731082 |
24/07/2023 | 255.20p | 258.62p | 253.00p | 253.20p | 2903256 |
21/07/2023 | 254.00p | 257.60p | 253.20p | 256.20p | 1167924 |
20/07/2023 | 250.40p | 257.40p | 250.40p | 255.00p | 1825361 |
19/07/2023 | 235.60p | 253.40p | 235.20p | 251.20p | 1518926 |
18/07/2023 | 225.00p | 232.60p | 225.00p | 230.20p | 1294409 |
17/07/2023 | 230.20p | 234.00p | 227.60p | 227.80p | 662353 |
14/07/2023 | 227.20p | 234.30p | 227.20p | 232.00p | 785421 |
13/07/2023 | 224.40p | 231.00p | 224.40p | 229.20p | 1126253 |
12/07/2023 | 220.60p | 230.80p | 220.60p | 230.00p | 1047667 |
11/07/2023 | 222.80p | 222.80p | 218.80p | 221.80p | 2171706 |
10/07/2023 | 219.80p | 220.68p | 217.20p | 217.60p | 661041 |
07/07/2023 | 225.60p | 225.60p | 215.40p | 217.80p | 915940 |
06/07/2023 | 232.40p | 232.40p | 220.60p | 220.60p | 780222 |
05/07/2023 | 233.80p | 238.55p | 229.60p | 230.60p | 650541 |
04/07/2023 | 231.80p | 235.80p | 231.00p | 232.60p | 632909 |
03/07/2023 | 232.60p | 232.60p | 226.60p | 230.20p | 1559911 |
30/06/2023 | 222.80p | 231.60p | 222.80p | 227.20p | 607975 |
29/06/2023 | 228.20p | 236.20p | 221.80p | 225.40p | 815398 |
28/06/2023 | 225.20p | 231.64p | 223.60p | 229.20p | 979044 |
27/06/2023 | 229.20p | 229.20p | 224.20p | 224.20p | 877008 |
26/06/2023 | 227.80p | 227.80p | 220.20p | 224.40p | 700421 |
23/06/2023 | 226.20p | 227.60p | 222.20p | 223.00p | 913293 |
22/06/2023 | 230.20p | 231.00p | 225.20p | 228.80p | 546055 |
21/06/2023 | 238.80p | 238.80p | 228.60p | 231.40p | 2123458 |
20/06/2023 | 237.20p | 237.20p | 233.60p | 233.60p | 648495 |
19/06/2023 | 241.00p | 242.39p | 237.40p | 237.40p | 740077 |
16/06/2023 | 236.20p | 244.20p | 236.20p | 240.40p | 3066534 |
15/06/2023 | 245.00p | 245.80p | 240.60p | 240.60p | 1004292 |
14/06/2023 | 242.00p | 248.00p | 242.00p | 245.20p | 1438642 |
13/06/2023 | 249.00p | 250.40p | 243.40p | 243.40p | 840377 |
12/06/2023 | 250.60p | 251.40p | 249.40p | 249.80p | 305787 |
09/06/2023 | 249.20p | 252.48p | 248.20p | 249.60p | 500797 |
08/06/2023 | 249.20p | 256.00p | 249.20p | 252.40p | 483945 |
07/06/2023 | 254.00p | 257.40p | 253.80p | 254.60p | 674120 |
06/06/2023 | 257.80p | 257.80p | 250.40p | 255.00p | 751986 |
05/06/2023 | 257.80p | 257.80p | 253.20p | 253.40p | 901441 |
02/06/2023 | 249.20p | 254.20p | 246.80p | 252.40p | 661246 |
01/06/2023 | 242.40p | 247.80p | 242.40p | 246.80p | 458945 |
*Close Price adjusted for both dividends and splits