Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 237.60p | 240.00p | 236.31p | 238.80p | 122924 |
11/03/2024 | 236.00p | 243.20p | 235.00p | 236.60p | 129060 |
08/03/2024 | 238.20p | 240.51p | 235.85p | 238.80p | 118031 |
07/03/2024 | 236.40p | 244.20p | 235.80p | 238.40p | 109425 |
06/03/2024 | 233.20p | 245.00p | 233.20p | 240.80p | 254766 |
05/03/2024 | 234.40p | 239.80p | 233.80p | 236.00p | 112455 |
04/03/2024 | 235.00p | 243.00p | 233.60p | 235.40p | 155727 |
01/03/2024 | 235.80p | 238.60p | 235.80p | 237.60p | 265896 |
29/02/2024 | 235.20p | 244.80p | 235.00p | 235.00p | 305420 |
28/02/2024 | 239.00p | 244.80p | 236.80p | 239.40p | 244348 |
27/02/2024 | 241.20p | 244.60p | 239.52p | 241.80p | 143053 |
26/02/2024 | 243.40p | 247.40p | 241.80p | 243.40p | 170927 |
23/02/2024 | 251.60p | 256.40p | 244.00p | 244.20p | 193484 |
22/02/2024 | 252.80p | 254.60p | 247.40p | 250.40p | 208511 |
21/02/2024 | 240.40p | 251.00p | 240.40p | 248.80p | 197315 |
20/02/2024 | 243.60p | 248.60p | 242.80p | 246.80p | 217411 |
19/02/2024 | 242.00p | 244.60p | 239.20p | 243.80p | 192585 |
16/02/2024 | 247.00p | 247.00p | 241.20p | 242.00p | 196811 |
15/02/2024 | 242.00p | 246.40p | 237.20p | 244.00p | 237632 |
14/02/2024 | 241.00p | 245.00p | 237.20p | 240.20p | 203219 |
13/02/2024 | 243.40p | 248.60p | 235.80p | 239.60p | 104682 |
12/02/2024 | 247.60p | 248.40p | 242.60p | 246.40p | 97646 |
09/02/2024 | 248.20p | 250.37p | 243.80p | 244.80p | 84951 |
08/02/2024 | 250.00p | 253.40p | 247.00p | 247.00p | 123944 |
07/02/2024 | 254.60p | 255.20p | 247.40p | 247.40p | 133854 |
06/02/2024 | 250.00p | 256.20p | 248.60p | 251.80p | 145024 |
05/02/2024 | 259.00p | 263.80p | 251.40p | 252.00p | 190491 |
02/02/2024 | 262.60p | 263.00p | 256.80p | 259.20p | 118315 |
01/02/2024 | 255.00p | 264.60p | 255.00p | 257.60p | 123100 |
31/01/2024 | 258.20p | 265.00p | 258.20p | 260.20p | 185788 |
30/01/2024 | 254.20p | 262.19p | 254.20p | 260.00p | 65259 |
29/01/2024 | 261.00p | 263.20p | 256.20p | 260.40p | 75862 |
26/01/2024 | 260.00p | 263.20p | 257.00p | 260.00p | 144665 |
25/01/2024 | 260.00p | 263.20p | 255.00p | 258.80p | 161834 |
24/01/2024 | 260.00p | 264.60p | 257.40p | 259.40p | 124501 |
23/01/2024 | 275.00p | 275.00p | 262.00p | 264.40p | 205436 |
22/01/2024 | 264.60p | 273.00p | 262.60p | 269.60p | 253651 |
19/01/2024 | 265.00p | 270.40p | 262.40p | 267.00p | 259928 |
18/01/2024 | 266.00p | 270.40p | 263.80p | 265.60p | 295494 |
17/01/2024 | 255.40p | 266.60p | 249.80p | 264.00p | 365535 |
16/01/2024 | 250.80p | 256.60p | 248.85p | 254.80p | 197674 |
15/01/2024 | 251.40p | 254.80p | 247.80p | 251.80p | 210129 |
12/01/2024 | 254.00p | 254.00p | 248.00p | 250.80p | 129935 |
11/01/2024 | 255.80p | 258.60p | 248.00p | 248.00p | 150563 |
10/01/2024 | 258.60p | 258.60p | 253.20p | 256.80p | 111346 |
09/01/2024 | 264.20p | 264.20p | 254.40p | 256.00p | 130426 |
08/01/2024 | 250.60p | 262.20p | 250.40p | 262.20p | 203678 |
05/01/2024 | 256.00p | 258.40p | 252.00p | 255.40p | 111063 |
04/01/2024 | 260.00p | 260.00p | 250.20p | 255.80p | 73858 |
03/01/2024 | 253.00p | 259.80p | 252.00p | 256.20p | 269579 |
02/01/2024 | 255.20p | 264.00p | 253.20p | 254.00p | 108459 |
29/12/2023 | 261.40p | 262.00p | 255.60p | 257.80p | 41977 |
28/12/2023 | 255.00p | 263.80p | 255.00p | 259.20p | 137680 |
27/12/2023 | 255.00p | 264.40p | 255.00p | 259.00p | 134004 |
22/12/2023 | 252.40p | 261.00p | 250.40p | 260.00p | 250742 |
21/12/2023 | 250.60p | 256.60p | 248.00p | 251.80p | 153519 |
20/12/2023 | 251.00p | 255.00p | 246.80p | 255.00p | 272106 |
19/12/2023 | 242.20p | 253.20p | 242.20p | 248.40p | 182210 |
18/12/2023 | 250.00p | 250.00p | 242.00p | 248.00p | 293373 |
15/12/2023 | 244.80p | 250.00p | 240.60p | 246.40p | 632374 |
14/12/2023 | 238.20p | 243.23p | 232.40p | 240.00p | 303807 |
13/12/2023 | 238.60p | 238.60p | 232.00p | 232.60p | 326922 |
12/12/2023 | 235.00p | 238.20p | 225.20p | 236.40p | 311098 |
11/12/2023 | 235.00p | 235.00p | 224.40p | 234.00p | 370924 |
08/12/2023 | 235.00p | 238.00p | 227.20p | 233.60p | 206152 |
07/12/2023 | 230.20p | 233.60p | 227.20p | 230.00p | 377200 |
06/12/2023 | 234.00p | 234.00p | 227.00p | 229.00p | 207072 |
05/12/2023 | 228.20p | 233.40p | 222.60p | 228.60p | 248101 |
04/12/2023 | 222.80p | 232.60p | 217.20p | 228.60p | 279002 |
01/12/2023 | 225.20p | 225.80p | 217.34p | 224.40p | 639395 |
30/11/2023 | 246.00p | 246.80p | 212.07p | 221.60p | 1886950 |
29/11/2023 | 238.00p | 247.60p | 235.80p | 242.40p | 339424 |
28/11/2023 | 237.60p | 244.80p | 235.80p | 240.60p | 242255 |
27/11/2023 | 240.80p | 244.60p | 238.40p | 241.60p | 113583 |
24/11/2023 | 242.20p | 244.80p | 236.20p | 242.00p | 138435 |
23/11/2023 | 240.80p | 243.60p | 235.20p | 239.60p | 169050 |
22/11/2023 | 240.00p | 241.20p | 233.60p | 238.20p | 461767 |
21/11/2023 | 241.80p | 243.80p | 236.80p | 240.00p | 134623 |
20/11/2023 | 237.00p | 244.20p | 237.00p | 243.20p | 322270 |
17/11/2023 | 244.00p | 248.78p | 239.80p | 242.80p | 244598 |
16/11/2023 | 242.60p | 246.39p | 239.40p | 242.00p | 113998 |
15/11/2023 | 246.40p | 250.40p | 242.20p | 245.20p | 286708 |
14/11/2023 | 231.20p | 243.00p | 227.60p | 242.80p | 344398 |
13/11/2023 | 225.00p | 232.20p | 225.00p | 230.80p | 139371 |
10/11/2023 | 231.60p | 231.60p | 222.40p | 225.00p | 103309 |
09/11/2023 | 223.60p | 229.59p | 222.00p | 229.00p | 138290 |
08/11/2023 | 217.60p | 227.20p | 217.60p | 225.20p | 203530 |
07/11/2023 | 218.20p | 224.20p | 216.60p | 221.40p | 170489 |
06/11/2023 | 225.60p | 229.60p | 218.39p | 221.00p | 235689 |
03/11/2023 | 219.00p | 226.40p | 219.00p | 222.60p | 171675 |
02/11/2023 | 217.80p | 220.00p | 210.20p | 219.00p | 304262 |
01/11/2023 | 204.20p | 213.20p | 204.20p | 212.80p | 197087 |
31/10/2023 | 208.00p | 210.80p | 203.20p | 207.40p | 257699 |
30/10/2023 | 199.90p | 210.00p | 199.90p | 206.80p | 139916 |
27/10/2023 | 201.00p | 207.80p | 196.70p | 204.80p | 235143 |
26/10/2023 | 197.60p | 206.20p | 196.50p | 199.30p | 165757 |
25/10/2023 | 206.20p | 207.19p | 195.00p | 202.20p | 244715 |
24/10/2023 | 210.00p | 210.00p | 204.00p | 204.40p | 85846 |
23/10/2023 | 202.00p | 209.00p | 201.00p | 207.60p | 310638 |
20/10/2023 | 209.80p | 209.80p | 202.00p | 203.20p | 134048 |
19/10/2023 | 206.00p | 212.40p | 206.00p | 206.80p | 1658138 |
18/10/2023 | 206.80p | 213.00p | 206.80p | 210.20p | 215941 |
17/10/2023 | 209.80p | 212.21p | 203.80p | 211.60p | 234147 |
16/10/2023 | 204.60p | 209.60p | 200.80p | 209.00p | 157792 |
13/10/2023 | 217.40p | 217.40p | 203.00p | 203.00p | 316292 |
12/10/2023 | 210.80p | 220.00p | 204.20p | 213.00p | 268870 |
11/10/2023 | 201.60p | 210.40p | 201.60p | 205.80p | 584515 |
10/10/2023 | 199.00p | 207.00p | 199.00p | 205.00p | 345818 |
09/10/2023 | 202.20p | 205.60p | 197.80p | 200.20p | 145295 |
06/10/2023 | 204.40p | 207.80p | 203.00p | 204.20p | 298002 |
05/10/2023 | 202.20p | 206.20p | 202.20p | 204.60p | 698634 |
04/10/2023 | 205.80p | 208.80p | 202.60p | 204.00p | 289505 |
03/10/2023 | 213.60p | 219.99p | 209.20p | 210.00p | 222328 |
02/10/2023 | 226.40p | 228.20p | 212.60p | 213.40p | 206129 |
29/09/2023 | 224.00p | 228.00p | 222.00p | 226.00p | 367486 |
28/09/2023 | 221.60p | 225.60p | 216.00p | 223.80p | 410692 |
27/09/2023 | 215.20p | 219.00p | 213.80p | 214.60p | 195397 |
26/09/2023 | 215.00p | 219.80p | 212.00p | 218.00p | 115699 |
25/09/2023 | 224.00p | 228.40p | 216.20p | 218.60p | 560875 |
22/09/2023 | 222.00p | 230.40p | 222.00p | 224.80p | 302109 |
21/09/2023 | 223.60p | 229.20p | 221.00p | 226.60p | 140534 |
20/09/2023 | 227.00p | 227.00p | 221.18p | 224.20p | 129411 |
19/09/2023 | 218.00p | 223.00p | 216.20p | 219.40p | 163017 |
18/09/2023 | 227.60p | 233.40p | 219.40p | 220.00p | 190071 |
15/09/2023 | 227.80p | 236.20p | 220.20p | 228.00p | 458801 |
14/09/2023 | 218.60p | 228.00p | 218.20p | 228.00p | 271099 |
13/09/2023 | 223.60p | 225.80p | 218.40p | 223.00p | 138397 |
12/09/2023 | 220.00p | 225.40p | 219.40p | 223.00p | 185732 |
11/09/2023 | 218.20p | 225.80p | 218.20p | 220.80p | 94707 |
08/09/2023 | 213.80p | 221.20p | 213.80p | 219.80p | 351006 |
07/09/2023 | 211.20p | 217.80p | 210.20p | 216.20p | 463921 |
06/09/2023 | 215.20p | 217.60p | 214.00p | 215.40p | 142031 |
05/09/2023 | 216.00p | 220.60p | 215.00p | 217.20p | 211836 |
04/09/2023 | 216.20p | 223.80p | 216.20p | 217.60p | 277192 |
01/09/2023 | 225.00p | 225.00p | 219.80p | 220.00p | 81952 |
31/08/2023 | 219.60p | 223.20p | 219.60p | 220.60p | 246476 |
30/08/2023 | 220.00p | 223.12p | 216.20p | 220.00p | 1369445 |
29/08/2023 | 217.20p | 223.00p | 214.40p | 221.00p | 266078 |
25/08/2023 | 220.80p | 223.20p | 216.40p | 217.60p | 200792 |
24/08/2023 | 226.00p | 228.40p | 221.40p | 222.00p | 108396 |
23/08/2023 | 222.80p | 224.22p | 219.40p | 223.40p | 242344 |
22/08/2023 | 225.40p | 226.00p | 218.20p | 220.40p | 178510 |
21/08/2023 | 217.80p | 224.40p | 217.80p | 223.00p | 162114 |
18/08/2023 | 226.00p | 230.40p | 219.60p | 222.60p | 135369 |
17/08/2023 | 227.60p | 231.20p | 226.95p | 227.00p | 84296 |
16/08/2023 | 231.60p | 234.83p | 226.20p | 230.00p | 117762 |
15/08/2023 | 229.60p | 234.00p | 229.60p | 233.80p | 93197 |
14/08/2023 | 234.80p | 235.60p | 227.00p | 231.60p | 219350 |
11/08/2023 | 233.00p | 239.40p | 229.00p | 229.40p | 136743 |
10/08/2023 | 234.00p | 239.40p | 234.00p | 234.40p | 151317 |
09/08/2023 | 236.20p | 237.80p | 230.38p | 236.20p | 137828 |
08/08/2023 | 229.40p | 235.60p | 228.20p | 232.60p | 104381 |
07/08/2023 | 236.20p | 236.20p | 230.20p | 232.40p | 112896 |
04/08/2023 | 230.80p | 235.80p | 224.20p | 234.60p | 228786 |
03/08/2023 | 226.00p | 230.00p | 223.20p | 227.20p | 175944 |
02/08/2023 | 232.00p | 232.00p | 223.00p | 226.00p | 271991 |
01/08/2023 | 229.40p | 233.80p | 225.80p | 228.40p | 221385 |
31/07/2023 | 228.60p | 230.20p | 223.40p | 230.00p | 240153 |
28/07/2023 | 227.80p | 234.40p | 226.00p | 227.80p | 149482 |
27/07/2023 | 219.00p | 233.00p | 218.00p | 233.00p | 556346 |
26/07/2023 | 210.20p | 216.00p | 205.80p | 215.20p | 788089 |
25/07/2023 | 222.20p | 222.80p | 208.40p | 210.40p | 197569 |
24/07/2023 | 224.00p | 224.00p | 217.00p | 217.00p | 116127 |
21/07/2023 | 217.60p | 223.80p | 216.80p | 220.60p | 322820 |
20/07/2023 | 218.00p | 224.00p | 216.60p | 223.00p | 354822 |
19/07/2023 | 212.60p | 223.64p | 212.60p | 221.40p | 459829 |
18/07/2023 | 207.00p | 210.60p | 205.48p | 209.80p | 348593 |
17/07/2023 | 207.40p | 209.40p | 204.60p | 205.00p | 374905 |
14/07/2023 | 204.80p | 209.00p | 201.20p | 208.80p | 171106 |
13/07/2023 | 207.60p | 210.00p | 205.20p | 208.00p | 122544 |
12/07/2023 | 200.40p | 208.80p | 200.40p | 208.00p | 207626 |
11/07/2023 | 202.40p | 203.00p | 200.60p | 200.60p | 178980 |
10/07/2023 | 204.00p | 204.00p | 196.10p | 201.80p | 159869 |
07/07/2023 | 198.00p | 201.80p | 194.80p | 200.00p | 430761 |
06/07/2023 | 208.80p | 208.80p | 199.10p | 199.30p | 195903 |
05/07/2023 | 208.00p | 208.60p | 203.00p | 204.00p | 241878 |
04/07/2023 | 204.60p | 208.43p | 204.60p | 208.00p | 1309060 |
03/07/2023 | 202.60p | 207.80p | 202.60p | 206.40p | 359807 |
30/06/2023 | 206.20p | 208.00p | 203.21p | 204.20p | 296421 |
29/06/2023 | 206.80p | 209.00p | 204.00p | 206.60p | 319256 |
28/06/2023 | 200.60p | 208.40p | 200.60p | 205.80p | 237018 |
27/06/2023 | 202.00p | 204.80p | 200.40p | 203.00p | 1356077 |
26/06/2023 | 203.80p | 207.00p | 199.50p | 203.60p | 238583 |
23/06/2023 | 215.00p | 215.00p | 202.80p | 203.80p | 371390 |
22/06/2023 | 218.00p | 218.00p | 208.60p | 215.60p | 335639 |
21/06/2023 | 215.20p | 219.40p | 212.80p | 218.00p | 533492 |
20/06/2023 | 212.00p | 217.80p | 206.20p | 216.60p | 243008 |
19/06/2023 | 211.40p | 214.60p | 207.40p | 211.00p | 202128 |
16/06/2023 | 207.60p | 211.79p | 205.93p | 210.00p | 614149 |
15/06/2023 | 219.00p | 224.20p | 204.40p | 204.80p | 376151 |
14/06/2023 | 220.00p | 224.36p | 215.00p | 215.00p | 756901 |
13/06/2023 | 215.80p | 220.60p | 214.80p | 220.60p | 313667 |
12/06/2023 | 214.60p | 218.00p | 211.00p | 217.20p | 186500 |
09/06/2023 | 211.40p | 216.80p | 210.60p | 216.00p | 248884 |
08/06/2023 | 214.20p | 217.60p | 210.20p | 217.60p | 385567 |
07/06/2023 | 216.40p | 216.40p | 210.80p | 214.00p | 305984 |
06/06/2023 | 215.00p | 215.20p | 211.20p | 214.00p | 234379 |
05/06/2023 | 204.20p | 212.80p | 204.20p | 212.80p | 287162 |
02/06/2023 | 207.20p | 210.40p | 205.22p | 209.40p | 206944 |
01/06/2023 | 205.40p | 207.00p | 202.80p | 206.20p | 196808 |
*Close Price adjusted for both dividends and splits