Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 228.70p | 230.10p | 227.30p | 229.00p | 3662156 |
11/03/2024 | 226.30p | 227.60p | 224.96p | 226.10p | 2452918 |
08/03/2024 | 228.90p | 229.10p | 225.20p | 227.60p | 3114373 |
07/03/2024 | 225.90p | 231.20p | 224.40p | 229.20p | 3917507 |
06/03/2024 | 224.80p | 228.90p | 224.10p | 227.00p | 8672857 |
05/03/2024 | 221.40p | 225.90p | 221.40p | 223.90p | 8701759 |
04/03/2024 | 231.50p | 232.30p | 225.70p | 226.10p | 4016495 |
01/03/2024 | 236.60p | 237.90p | 229.00p | 232.40p | 5481047 |
29/02/2024 | 234.10p | 237.10p | 233.10p | 234.50p | 7966058 |
28/02/2024 | 230.50p | 234.10p | 229.30p | 233.70p | 3772400 |
27/02/2024 | 230.00p | 233.10p | 229.40p | 230.50p | 12714144 |
26/02/2024 | 230.50p | 231.70p | 227.50p | 229.80p | 4099083 |
23/02/2024 | 227.90p | 230.50p | 226.70p | 229.30p | 7157079 |
22/02/2024 | 225.20p | 228.20p | 225.20p | 226.10p | 3772019 |
21/02/2024 | 224.30p | 225.70p | 223.40p | 224.90p | 2477111 |
20/02/2024 | 221.50p | 224.60p | 220.60p | 223.90p | 4443690 |
19/02/2024 | 228.70p | 228.70p | 222.40p | 222.60p | 2450518 |
16/02/2024 | 226.30p | 228.20p | 225.60p | 227.60p | 3388157 |
15/02/2024 | 220.80p | 226.84p | 220.38p | 225.10p | 3882302 |
14/02/2024 | 215.30p | 219.60p | 215.30p | 218.50p | 3399328 |
13/02/2024 | 218.80p | 220.00p | 214.50p | 215.80p | 2399240 |
12/02/2024 | 218.20p | 221.30p | 218.17p | 220.80p | 2100372 |
09/02/2024 | 219.80p | 221.10p | 217.50p | 217.80p | 3462365 |
08/02/2024 | 216.90p | 222.10p | 216.90p | 219.90p | 3077507 |
07/02/2024 | 217.30p | 219.60p | 216.20p | 217.80p | 3345744 |
06/02/2024 | 211.10p | 218.10p | 211.10p | 217.30p | 3164591 |
05/02/2024 | 213.50p | 214.20p | 209.80p | 210.10p | 4603267 |
02/02/2024 | 212.20p | 217.90p | 212.00p | 214.60p | 2954286 |
01/02/2024 | 218.00p | 220.60p | 216.00p | 216.00p | 4884917 |
31/01/2024 | 221.80p | 222.50p | 220.30p | 220.40p | 3831955 |
30/01/2024 | 222.60p | 223.90p | 220.40p | 221.50p | 2498850 |
29/01/2024 | 219.60p | 222.40p | 217.00p | 220.90p | 2883359 |
26/01/2024 | 222.40p | 226.40p | 221.60p | 225.10p | 4211192 |
25/01/2024 | 224.50p | 225.50p | 220.80p | 221.80p | 4048513 |
24/01/2024 | 224.40p | 227.68p | 222.80p | 225.50p | 3337072 |
23/01/2024 | 223.10p | 224.80p | 221.80p | 223.10p | 5073293 |
22/01/2024 | 220.00p | 222.10p | 218.50p | 221.40p | 8719375 |
19/01/2024 | 219.90p | 221.30p | 216.40p | 218.10p | 4451409 |
18/01/2024 | 215.70p | 219.80p | 213.80p | 219.80p | 10108966 |
17/01/2024 | 213.20p | 215.20p | 212.20p | 215.20p | 3178769 |
16/01/2024 | 213.70p | 216.30p | 212.10p | 216.20p | 3663337 |
15/01/2024 | 218.80p | 219.00p | 214.90p | 214.90p | 13292486 |
12/01/2024 | 219.00p | 221.20p | 216.60p | 218.50p | 2494575 |
11/01/2024 | 226.90p | 227.70p | 217.30p | 217.70p | 4003835 |
10/01/2024 | 226.00p | 227.90p | 222.60p | 224.60p | 5346867 |
09/01/2024 | 232.30p | 232.30p | 225.90p | 226.10p | 4227223 |
08/01/2024 | 229.40p | 231.40p | 226.30p | 231.10p | 4431996 |
05/01/2024 | 231.00p | 232.20p | 226.20p | 229.30p | 4877053 |
04/01/2024 | 233.00p | 234.30p | 231.40p | 233.00p | 7321779 |
03/01/2024 | 236.50p | 239.10p | 233.00p | 234.80p | 3145013 |
02/01/2024 | 244.80p | 247.00p | 237.40p | 238.60p | 3081558 |
29/12/2023 | 246.20p | 246.70p | 243.30p | 243.30p | 1137101 |
28/12/2023 | 247.70p | 248.70p | 245.00p | 246.10p | 2195900 |
27/12/2023 | 247.50p | 248.80p | 245.30p | 246.80p | 2980786 |
22/12/2023 | 248.80p | 248.80p | 245.20p | 246.80p | 1964075 |
21/12/2023 | 246.60p | 247.60p | 243.80p | 244.90p | 3019424 |
20/12/2023 | 244.70p | 249.00p | 243.30p | 247.60p | 4528035 |
19/12/2023 | 238.80p | 243.00p | 238.30p | 241.70p | 2995591 |
18/12/2023 | 240.70p | 244.50p | 237.40p | 239.00p | 10072459 |
15/12/2023 | 243.30p | 246.50p | 243.30p | 244.20p | 10708663 |
14/12/2023 | 233.00p | 246.30p | 226.40p | 243.50p | 7054791 |
13/12/2023 | 229.10p | 231.60p | 227.80p | 227.80p | 6622695 |
12/12/2023 | 233.50p | 234.90p | 229.00p | 229.00p | 3611715 |
11/12/2023 | 231.70p | 233.73p | 228.40p | 232.10p | 3616391 |
08/12/2023 | 228.30p | 233.40p | 227.30p | 232.10p | 3192353 |
07/12/2023 | 225.60p | 227.90p | 223.30p | 227.70p | 2581141 |
06/12/2023 | 224.10p | 226.30p | 221.80p | 225.30p | 40952992 |
05/12/2023 | 223.50p | 226.20p | 220.90p | 223.20p | 2838939 |
04/12/2023 | 222.90p | 226.50p | 222.90p | 224.80p | 2750491 |
01/12/2023 | 219.70p | 226.10p | 219.30p | 224.60p | 3769301 |
30/11/2023 | 220.20p | 220.90p | 218.40p | 219.40p | 14025379 |
29/11/2023 | 219.90p | 222.00p | 218.90p | 220.10p | 4046552 |
28/11/2023 | 217.70p | 220.10p | 216.90p | 220.10p | 4158543 |
27/11/2023 | 218.00p | 221.44p | 216.23p | 218.70p | 4726036 |
24/11/2023 | 213.80p | 219.00p | 212.50p | 219.00p | 6203868 |
23/11/2023 | 214.50p | 216.40p | 212.77p | 214.60p | 4305693 |
22/11/2023 | 216.80p | 218.40p | 213.70p | 214.50p | 15802762 |
21/11/2023 | 232.20p | 234.30p | 228.70p | 230.60p | 7105163 |
20/11/2023 | 233.90p | 235.70p | 231.50p | 232.10p | 4552663 |
17/11/2023 | 229.60p | 233.30p | 228.70p | 233.20p | 10223065 |
16/11/2023 | 233.40p | 237.00p | 228.60p | 228.80p | 4771377 |
15/11/2023 | 236.00p | 240.50p | 232.90p | 234.80p | 5861219 |
14/11/2023 | 230.20p | 235.00p | 225.50p | 235.00p | 7338101 |
13/11/2023 | 225.90p | 230.40p | 223.60p | 229.00p | 8476735 |
10/11/2023 | 226.30p | 227.00p | 223.20p | 226.00p | 23697104 |
09/11/2023 | 218.80p | 227.46p | 218.20p | 227.30p | 8486123 |
08/11/2023 | 218.20p | 220.00p | 215.60p | 220.00p | 5225230 |
07/11/2023 | 218.40p | 222.00p | 216.70p | 217.90p | 3448800 |
06/11/2023 | 222.00p | 222.94p | 218.20p | 218.80p | 8834472 |
03/11/2023 | 214.30p | 227.20p | 214.30p | 222.50p | 6879088 |
02/11/2023 | 214.00p | 217.40p | 213.60p | 214.90p | 4120343 |
01/11/2023 | 211.50p | 213.30p | 208.30p | 211.90p | 4983100 |
31/10/2023 | 205.40p | 210.30p | 205.40p | 209.80p | 6852641 |
30/10/2023 | 205.90p | 207.20p | 204.30p | 204.30p | 2526293 |
27/10/2023 | 203.40p | 205.80p | 202.70p | 204.60p | 3850592 |
26/10/2023 | 201.40p | 203.80p | 200.84p | 203.00p | 4698292 |
25/10/2023 | 201.30p | 202.90p | 199.70p | 201.70p | 6008369 |
24/10/2023 | 204.90p | 205.60p | 198.30p | 202.10p | 11300739 |
23/10/2023 | 202.50p | 205.00p | 201.60p | 204.00p | 6009461 |
20/10/2023 | 200.60p | 202.10p | 199.45p | 201.20p | 5127974 |
19/10/2023 | 205.00p | 205.40p | 201.60p | 202.90p | 12008838 |
18/10/2023 | 207.00p | 208.10p | 203.40p | 204.00p | 9510528 |
17/10/2023 | 208.30p | 209.10p | 206.80p | 207.20p | 5290464 |
16/10/2023 | 208.70p | 209.90p | 204.30p | 208.50p | 6628612 |
13/10/2023 | 209.10p | 210.23p | 205.20p | 206.90p | 8283998 |
12/10/2023 | 209.30p | 215.20p | 207.50p | 209.90p | 7585232 |
11/10/2023 | 209.00p | 214.70p | 208.30p | 212.40p | 12983232 |
10/10/2023 | 215.80p | 220.10p | 214.50p | 217.80p | 9509310 |
09/10/2023 | 215.20p | 217.30p | 212.80p | 215.00p | 5600543 |
06/10/2023 | 215.30p | 217.40p | 214.60p | 217.30p | 5095665 |
05/10/2023 | 212.70p | 216.10p | 212.70p | 215.00p | 6304850 |
04/10/2023 | 211.10p | 215.00p | 210.80p | 212.70p | 6010413 |
03/10/2023 | 214.40p | 215.70p | 211.40p | 213.80p | 5775763 |
02/10/2023 | 222.20p | 223.90p | 216.30p | 216.50p | 5070866 |
29/09/2023 | 220.40p | 224.40p | 220.20p | 223.30p | 7192925 |
28/09/2023 | 220.00p | 220.40p | 215.90p | 219.60p | 5456831 |
27/09/2023 | 223.10p | 223.90p | 220.10p | 220.40p | 6415907 |
26/09/2023 | 219.10p | 224.56p | 218.00p | 223.90p | 6152752 |
25/09/2023 | 219.20p | 220.25p | 216.50p | 218.70p | 4539638 |
22/09/2023 | 218.00p | 221.80p | 217.62p | 220.40p | 6590952 |
21/09/2023 | 213.40p | 220.40p | 213.40p | 220.40p | 8939605 |
20/09/2023 | 206.50p | 216.10p | 206.20p | 215.70p | 7717734 |
19/09/2023 | 221.00p | 227.30p | 206.80p | 206.80p | 13573997 |
18/09/2023 | 238.30p | 239.20p | 231.60p | 235.60p | 6385415 |
15/09/2023 | 234.00p | 237.40p | 233.90p | 236.00p | 15791448 |
14/09/2023 | 233.00p | 234.00p | 229.30p | 232.00p | 7784843 |
13/09/2023 | 231.40p | 235.30p | 230.40p | 233.00p | 6839461 |
12/09/2023 | 231.70p | 233.40p | 230.30p | 231.80p | 4504261 |
11/09/2023 | 224.10p | 230.20p | 224.10p | 230.00p | 3463795 |
08/09/2023 | 226.30p | 228.10p | 224.10p | 226.10p | 1751678 |
07/09/2023 | 227.10p | 227.80p | 225.20p | 225.60p | 3331970 |
06/09/2023 | 226.00p | 229.70p | 225.70p | 227.70p | 2941059 |
05/09/2023 | 229.50p | 230.60p | 227.10p | 227.60p | 2754784 |
04/09/2023 | 234.00p | 234.80p | 231.70p | 231.70p | 1593351 |
01/09/2023 | 235.00p | 235.09p | 231.90p | 232.70p | 3351805 |
31/08/2023 | 230.60p | 236.30p | 230.00p | 234.00p | 10958634 |
30/08/2023 | 236.00p | 236.30p | 230.40p | 231.00p | 4446904 |
29/08/2023 | 229.80p | 236.60p | 228.40p | 236.60p | 5430593 |
25/08/2023 | 227.70p | 230.20p | 226.30p | 227.10p | 2327225 |
24/08/2023 | 235.40p | 236.30p | 228.70p | 228.80p | 2204189 |
23/08/2023 | 231.00p | 233.40p | 229.40p | 230.40p | 4787261 |
22/08/2023 | 222.00p | 232.20p | 222.00p | 230.10p | 3343717 |
21/08/2023 | 227.70p | 229.90p | 225.70p | 226.60p | 2682150 |
18/08/2023 | 228.50p | 228.50p | 222.40p | 227.20p | 3734096 |
17/08/2023 | 227.50p | 231.80p | 227.40p | 229.30p | 2767081 |
16/08/2023 | 234.30p | 236.40p | 231.20p | 233.20p | 4209470 |
15/08/2023 | 233.70p | 234.40p | 230.90p | 234.40p | 5052639 |
14/08/2023 | 234.10p | 235.30p | 232.90p | 233.70p | 3373291 |
11/08/2023 | 239.30p | 239.80p | 235.10p | 235.10p | 4323188 |
10/08/2023 | 239.90p | 241.10p | 238.30p | 239.00p | 2170533 |
09/08/2023 | 240.40p | 240.70p | 236.90p | 237.90p | 3715434 |
08/08/2023 | 239.90p | 240.30p | 236.40p | 237.20p | 3277274 |
07/08/2023 | 241.60p | 242.20p | 238.65p | 240.50p | 1913919 |
04/08/2023 | 241.20p | 243.20p | 238.80p | 241.20p | 3984442 |
03/08/2023 | 242.20p | 243.70p | 238.20p | 242.10p | 2852031 |
02/08/2023 | 243.30p | 246.40p | 242.20p | 243.10p | 3805191 |
01/08/2023 | 245.10p | 247.00p | 241.90p | 246.20p | 2750086 |
31/07/2023 | 245.30p | 248.90p | 241.60p | 245.70p | 7126634 |
28/07/2023 | 253.30p | 253.30p | 245.10p | 247.10p | 4368349 |
27/07/2023 | 251.20p | 255.21p | 249.80p | 252.30p | 4684270 |
26/07/2023 | 247.30p | 250.40p | 246.20p | 250.40p | 4001277 |
25/07/2023 | 243.90p | 247.80p | 243.00p | 247.00p | 4605487 |
24/07/2023 | 241.70p | 245.00p | 241.70p | 243.00p | 3040513 |
21/07/2023 | 245.70p | 247.30p | 243.30p | 243.30p | 3671350 |
20/07/2023 | 248.80p | 249.30p | 245.70p | 245.90p | 4351093 |
19/07/2023 | 245.70p | 253.10p | 244.90p | 248.30p | 4048667 |
18/07/2023 | 233.70p | 240.70p | 233.10p | 240.20p | 7168482 |
17/07/2023 | 230.90p | 235.23p | 230.90p | 232.70p | 3524934 |
14/07/2023 | 233.70p | 236.60p | 233.20p | 234.70p | 4131535 |
13/07/2023 | 234.80p | 235.50p | 233.00p | 233.70p | 4007535 |
12/07/2023 | 227.20p | 236.20p | 225.80p | 234.80p | 6666437 |
11/07/2023 | 226.40p | 227.60p | 224.50p | 226.90p | 5473490 |
10/07/2023 | 223.00p | 226.30p | 221.70p | 225.60p | 2919053 |
07/07/2023 | 220.60p | 224.10p | 219.40p | 224.10p | 4602216 |
06/07/2023 | 228.50p | 228.50p | 217.30p | 218.10p | 7402000 |
05/07/2023 | 230.80p | 230.80p | 226.80p | 227.80p | 6118900 |
04/07/2023 | 233.20p | 234.30p | 231.70p | 232.10p | 3511582 |
03/07/2023 | 233.10p | 234.20p | 229.60p | 232.60p | 8697245 |
30/06/2023 | 229.20p | 232.90p | 228.60p | 231.70p | 6318267 |
29/06/2023 | 234.50p | 234.50p | 228.80p | 229.70p | 3585423 |
28/06/2023 | 230.40p | 234.20p | 230.30p | 232.20p | 4460382 |
27/06/2023 | 227.40p | 230.00p | 226.10p | 230.00p | 4682043 |
26/06/2023 | 225.00p | 226.30p | 221.90p | 225.60p | 4318481 |
23/06/2023 | 225.70p | 226.50p | 222.20p | 225.00p | 5645876 |
22/06/2023 | 224.70p | 229.50p | 223.90p | 227.20p | 5648251 |
21/06/2023 | 232.70p | 233.30p | 225.40p | 226.60p | 4904647 |
20/06/2023 | 233.50p | 234.00p | 231.20p | 233.20p | 3593185 |
19/06/2023 | 231.80p | 234.50p | 227.80p | 234.00p | 4279172 |
16/06/2023 | 230.30p | 234.60p | 226.80p | 233.30p | 16145018 |
15/06/2023 | 237.90p | 239.60p | 234.00p | 236.00p | 5182624 |
14/06/2023 | 237.80p | 239.30p | 235.90p | 238.20p | 5934316 |
13/06/2023 | 240.10p | 240.40p | 237.60p | 239.10p | 4780017 |
12/06/2023 | 240.60p | 241.30p | 236.30p | 238.20p | 4525856 |
09/06/2023 | 240.70p | 241.40p | 235.95p | 237.70p | 4297273 |
08/06/2023 | 238.70p | 244.20p | 238.70p | 240.70p | 3616614 |
07/06/2023 | 241.80p | 242.70p | 238.50p | 239.50p | 11942700 |
06/06/2023 | 237.90p | 239.40p | 234.00p | 239.10p | 6132172 |
05/06/2023 | 239.70p | 242.67p | 237.40p | 238.10p | 3707513 |
02/06/2023 | 235.20p | 238.90p | 233.53p | 238.90p | 8628285 |
01/06/2023 | 231.10p | 234.60p | 231.10p | 234.00p | 5500005 |
*Close Price adjusted for both dividends and splits