Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 300.80p | 305.00p | 295.80p | 304.00p | 227651 |
11/03/2024 | 304.80p | 309.80p | 299.79p | 302.00p | 299436 |
08/03/2024 | 300.20p | 308.60p | 296.40p | 307.00p | 299137 |
07/03/2024 | 304.80p | 311.60p | 303.80p | 305.80p | 803785 |
06/03/2024 | 301.80p | 308.40p | 300.99p | 305.60p | 373631 |
05/03/2024 | 301.20p | 303.00p | 296.00p | 300.20p | 1300989 |
04/03/2024 | 312.00p | 312.00p | 300.80p | 306.60p | 310685 |
01/03/2024 | 293.20p | 307.20p | 292.60p | 307.20p | 488582 |
29/02/2024 | 294.40p | 303.40p | 294.40p | 299.40p | 293739 |
28/02/2024 | 300.20p | 304.00p | 299.60p | 300.80p | 397327 |
27/02/2024 | 293.00p | 303.80p | 293.00p | 303.80p | 589613 |
26/02/2024 | 301.40p | 301.40p | 292.40p | 297.60p | 365552 |
23/02/2024 | 300.00p | 300.00p | 294.60p | 299.00p | 319411 |
22/02/2024 | 306.00p | 306.00p | 298.00p | 298.80p | 631010 |
21/02/2024 | 296.00p | 301.00p | 295.80p | 300.60p | 538803 |
20/02/2024 | 294.80p | 298.80p | 293.00p | 296.60p | 379383 |
19/02/2024 | 287.00p | 295.80p | 287.00p | 295.80p | 313945 |
16/02/2024 | 277.60p | 290.00p | 277.60p | 290.00p | 250361 |
15/02/2024 | 285.00p | 285.00p | 277.40p | 280.00p | 323570 |
14/02/2024 | 278.00p | 286.80p | 276.40p | 281.80p | 342954 |
13/02/2024 | 280.00p | 280.40p | 274.40p | 276.20p | 418581 |
12/02/2024 | 279.80p | 286.20p | 279.80p | 282.00p | 140813 |
09/02/2024 | 281.60p | 283.50p | 279.20p | 280.00p | 724311 |
08/02/2024 | 290.00p | 292.20p | 282.00p | 283.20p | 866455 |
07/02/2024 | 291.20p | 293.89p | 285.60p | 288.80p | 203879 |
06/02/2024 | 283.00p | 293.00p | 283.00p | 291.00p | 547060 |
05/02/2024 | 294.80p | 295.61p | 286.80p | 289.40p | 1536685 |
02/02/2024 | 295.60p | 297.44p | 291.70p | 294.00p | 1247229 |
01/02/2024 | 287.20p | 302.60p | 286.60p | 292.00p | 1629656 |
31/01/2024 | 275.40p | 283.40p | 275.40p | 280.60p | 244651 |
30/01/2024 | 282.40p | 284.80p | 279.40p | 281.20p | 1289415 |
29/01/2024 | 274.60p | 281.60p | 274.00p | 280.80p | 163668 |
26/01/2024 | 274.80p | 279.20p | 267.80p | 278.60p | 233825 |
25/01/2024 | 269.00p | 275.00p | 264.20p | 272.80p | 162724 |
24/01/2024 | 269.40p | 271.60p | 265.60p | 269.00p | 761163 |
23/01/2024 | 268.20p | 274.64p | 266.80p | 267.20p | 457529 |
22/01/2024 | 255.40p | 272.20p | 255.40p | 270.80p | 496260 |
19/01/2024 | 260.00p | 262.95p | 258.00p | 262.80p | 478269 |
18/01/2024 | 250.60p | 259.00p | 250.00p | 258.80p | 449734 |
17/01/2024 | 253.60p | 254.90p | 245.80p | 250.20p | 534319 |
16/01/2024 | 264.80p | 269.20p | 260.00p | 260.80p | 166621 |
15/01/2024 | 259.60p | 266.20p | 255.80p | 263.60p | 349790 |
12/01/2024 | 262.40p | 263.40p | 259.20p | 261.80p | 441987 |
11/01/2024 | 259.00p | 266.20p | 255.00p | 256.20p | 326558 |
10/01/2024 | 260.00p | 264.88p | 257.00p | 260.00p | 121639 |
09/01/2024 | 261.60p | 267.40p | 260.60p | 261.60p | 133490 |
08/01/2024 | 274.40p | 274.40p | 262.20p | 268.60p | 623657 |
05/01/2024 | 274.60p | 274.60p | 261.40p | 266.20p | 350754 |
04/01/2024 | 266.60p | 270.40p | 262.20p | 267.60p | 925751 |
03/01/2024 | 273.40p | 273.40p | 264.80p | 265.60p | 281309 |
02/01/2024 | 274.40p | 286.00p | 271.98p | 274.40p | 138218 |
29/12/2023 | 290.60p | 290.60p | 279.40p | 279.40p | 83474 |
28/12/2023 | 282.40p | 285.00p | 275.80p | 283.40p | 197824 |
27/12/2023 | 284.40p | 285.20p | 279.40p | 283.20p | 187055 |
22/12/2023 | 276.80p | 283.40p | 276.60p | 279.00p | 104091 |
21/12/2023 | 274.00p | 282.20p | 269.80p | 278.00p | 157094 |
20/12/2023 | 279.00p | 279.00p | 272.00p | 277.40p | 268546 |
19/12/2023 | 275.00p | 278.20p | 269.40p | 271.60p | 134067 |
18/12/2023 | 275.80p | 275.80p | 268.00p | 271.00p | 226110 |
15/12/2023 | 262.80p | 277.20p | 262.80p | 269.80p | 1187514 |
14/12/2023 | 253.20p | 270.60p | 253.20p | 268.80p | 601662 |
13/12/2023 | 244.00p | 252.00p | 244.00p | 249.60p | 323934 |
12/12/2023 | 255.20p | 259.60p | 247.00p | 247.00p | 339579 |
11/12/2023 | 255.40p | 255.40p | 245.61p | 253.20p | 324805 |
08/12/2023 | 252.40p | 252.66p | 241.20p | 249.40p | 182705 |
07/12/2023 | 250.80p | 250.80p | 243.00p | 246.80p | 237969 |
06/12/2023 | 242.60p | 253.00p | 242.60p | 247.40p | 1640039 |
05/12/2023 | 240.00p | 248.80p | 239.80p | 248.20p | 232592 |
04/12/2023 | 256.60p | 256.60p | 244.50p | 245.40p | 252487 |
01/12/2023 | 250.80p | 254.20p | 246.80p | 250.80p | 643186 |
30/11/2023 | 249.40p | 252.80p | 248.70p | 249.80p | 1282108 |
29/11/2023 | 237.60p | 250.00p | 236.91p | 250.00p | 750976 |
28/11/2023 | 231.20p | 238.00p | 230.80p | 238.00p | 250694 |
27/11/2023 | 233.20p | 239.80p | 233.20p | 236.20p | 568842 |
24/11/2023 | 238.20p | 239.20p | 232.70p | 233.80p | 411522 |
23/11/2023 | 227.80p | 235.00p | 227.80p | 234.20p | 641993 |
22/11/2023 | 229.20p | 235.00p | 229.20p | 233.20p | 856554 |
21/11/2023 | 236.20p | 237.40p | 228.80p | 230.00p | 407880 |
20/11/2023 | 235.00p | 240.00p | 231.20p | 236.60p | 1330726 |
17/11/2023 | 228.80p | 233.00p | 219.60p | 232.40p | 1395004 |
16/11/2023 | 233.00p | 236.85p | 220.20p | 222.40p | 1266476 |
15/11/2023 | 228.00p | 236.60p | 225.20p | 233.20p | 5698365 |
14/11/2023 | 214.00p | 225.20p | 210.60p | 225.00p | 2300833 |
13/11/2023 | 216.80p | 220.00p | 212.60p | 215.00p | 443725 |
10/11/2023 | 216.80p | 218.40p | 210.00p | 213.40p | 447750 |
09/11/2023 | 213.80p | 218.59p | 213.40p | 217.60p | 446012 |
08/11/2023 | 217.80p | 217.80p | 212.40p | 213.40p | 1086342 |
07/11/2023 | 216.00p | 218.00p | 211.00p | 215.00p | 662564 |
06/11/2023 | 215.60p | 220.00p | 214.40p | 217.20p | 3877947 |
03/11/2023 | 220.00p | 220.00p | 214.60p | 214.60p | 1274902 |
02/11/2023 | 215.00p | 220.00p | 211.80p | 217.20p | 2786211 |
01/11/2023 | 201.00p | 212.60p | 201.00p | 211.60p | 2182739 |
31/10/2023 | 211.00p | 213.80p | 205.36p | 205.80p | 273869 |
30/10/2023 | 206.80p | 211.60p | 206.80p | 209.80p | 817230 |
27/10/2023 | 198.50p | 207.40p | 198.50p | 207.00p | 1812739 |
26/10/2023 | 203.00p | 205.40p | 200.65p | 202.60p | 455903 |
25/10/2023 | 199.90p | 204.60p | 195.30p | 202.60p | 1279350 |
24/10/2023 | 206.00p | 208.60p | 198.90p | 200.80p | 720753 |
23/10/2023 | 200.00p | 208.40p | 200.00p | 206.20p | 1071738 |
20/10/2023 | 208.00p | 210.00p | 202.00p | 202.80p | 1003871 |
19/10/2023 | 203.00p | 212.20p | 202.09p | 208.00p | 2312494 |
18/10/2023 | 210.00p | 213.00p | 203.80p | 205.40p | 5462266 |
17/10/2023 | 208.00p | 208.00p | 196.62p | 198.00p | 2232077 |
16/10/2023 | 206.60p | 211.68p | 203.01p | 204.60p | 1550117 |
13/10/2023 | 218.20p | 222.60p | 209.10p | 210.80p | 362490 |
12/10/2023 | 216.60p | 225.60p | 216.60p | 217.60p | 682038 |
11/10/2023 | 226.40p | 228.40p | 219.20p | 220.20p | 303198 |
10/10/2023 | 226.40p | 230.00p | 222.60p | 229.60p | 930355 |
09/10/2023 | 233.00p | 233.00p | 220.26p | 222.80p | 889350 |
06/10/2023 | 237.00p | 237.00p | 227.20p | 230.00p | 3670986 |
05/10/2023 | 231.60p | 240.80p | 231.60p | 235.00p | 1136822 |
04/10/2023 | 234.00p | 238.40p | 225.60p | 236.00p | 245432 |
03/10/2023 | 254.60p | 254.60p | 237.60p | 238.00p | 302159 |
02/10/2023 | 251.60p | 256.09p | 246.40p | 248.60p | 230120 |
29/09/2023 | 249.80p | 256.20p | 243.00p | 252.80p | 415774 |
28/09/2023 | 248.80p | 250.00p | 245.00p | 245.00p | 242946 |
27/09/2023 | 255.20p | 255.20p | 247.20p | 249.00p | 377637 |
26/09/2023 | 255.60p | 258.60p | 253.20p | 253.40p | 114410 |
25/09/2023 | 272.00p | 279.20p | 255.00p | 259.40p | 231262 |
22/09/2023 | 278.40p | 280.40p | 273.40p | 273.40p | 361454 |
21/09/2023 | 272.00p | 279.60p | 271.04p | 278.00p | 342593 |
20/09/2023 | 264.60p | 272.44p | 262.60p | 272.40p | 240931 |
19/09/2023 | 271.00p | 273.20p | 258.60p | 260.00p | 361743 |
18/09/2023 | 272.20p | 275.20p | 268.40p | 270.00p | 208988 |
15/09/2023 | 273.20p | 274.06p | 269.00p | 270.80p | 419637 |
14/09/2023 | 265.40p | 274.40p | 265.40p | 272.20p | 292557 |
13/09/2023 | 268.20p | 269.00p | 264.80p | 266.60p | 207888 |
12/09/2023 | 267.60p | 269.60p | 266.20p | 266.20p | 630920 |
11/09/2023 | 260.00p | 269.20p | 260.00p | 267.80p | 292741 |
08/09/2023 | 262.80p | 268.25p | 262.20p | 264.00p | 194123 |
07/09/2023 | 257.80p | 266.80p | 257.20p | 266.40p | 217603 |
06/09/2023 | 265.00p | 270.00p | 259.43p | 261.20p | 965599 |
05/09/2023 | 272.00p | 276.80p | 268.60p | 270.00p | 659672 |
04/09/2023 | 275.00p | 276.80p | 270.80p | 272.40p | 577425 |
01/09/2023 | 270.40p | 276.40p | 270.40p | 275.20p | 273672 |
31/08/2023 | 270.20p | 281.00p | 270.20p | 275.00p | 649548 |
30/08/2023 | 265.60p | 276.20p | 265.60p | 275.40p | 452767 |
29/08/2023 | 263.60p | 270.60p | 260.80p | 268.40p | 353205 |
25/08/2023 | 260.20p | 263.60p | 260.20p | 261.60p | 424816 |
24/08/2023 | 267.80p | 267.80p | 262.00p | 262.00p | 495501 |
23/08/2023 | 262.00p | 265.80p | 261.00p | 265.80p | 196832 |
22/08/2023 | 263.00p | 265.20p | 260.80p | 262.00p | 247894 |
21/08/2023 | 262.00p | 264.60p | 260.00p | 263.00p | 328893 |
18/08/2023 | 268.20p | 268.20p | 259.40p | 262.60p | 281410 |
17/08/2023 | 258.40p | 266.80p | 256.40p | 263.20p | 351935 |
16/08/2023 | 255.20p | 263.00p | 246.00p | 257.60p | 463681 |
15/08/2023 | 255.20p | 259.40p | 252.60p | 258.00p | 181853 |
14/08/2023 | 258.00p | 264.40p | 251.80p | 256.60p | 150388 |
11/08/2023 | 260.20p | 263.79p | 253.80p | 258.00p | 256014 |
10/08/2023 | 267.20p | 269.80p | 260.00p | 262.20p | 169944 |
09/08/2023 | 269.80p | 269.80p | 262.20p | 267.60p | 136552 |
08/08/2023 | 267.40p | 274.40p | 261.60p | 263.40p | 82991 |
07/08/2023 | 268.20p | 273.00p | 266.40p | 267.60p | 116898 |
04/08/2023 | 265.00p | 273.20p | 264.10p | 272.60p | 276536 |
03/08/2023 | 258.00p | 270.80p | 255.60p | 266.40p | 690242 |
02/08/2023 | 263.80p | 269.60p | 261.00p | 261.00p | 431638 |
01/08/2023 | 266.80p | 277.20p | 265.60p | 268.40p | 1437339 |
31/07/2023 | 252.20p | 274.00p | 247.80p | 268.60p | 1720340 |
28/07/2023 | 274.60p | 281.45p | 271.20p | 276.20p | 461388 |
27/07/2023 | 283.60p | 289.00p | 278.00p | 279.20p | 288840 |
26/07/2023 | 278.60p | 285.20p | 275.60p | 278.60p | 1394574 |
25/07/2023 | 272.20p | 281.20p | 271.80p | 281.20p | 136563 |
24/07/2023 | 273.00p | 279.40p | 272.00p | 276.00p | 334433 |
21/07/2023 | 274.40p | 281.39p | 270.00p | 272.20p | 218880 |
20/07/2023 | 278.80p | 286.00p | 273.60p | 275.60p | 302001 |
19/07/2023 | 260.40p | 276.40p | 260.40p | 276.40p | 567145 |
18/07/2023 | 252.40p | 259.80p | 250.60p | 258.40p | 165808 |
17/07/2023 | 255.40p | 263.40p | 248.20p | 250.20p | 191249 |
14/07/2023 | 256.60p | 259.20p | 256.00p | 256.60p | 104672 |
13/07/2023 | 260.40p | 265.23p | 256.20p | 258.00p | 240535 |
12/07/2023 | 245.00p | 262.00p | 242.40p | 260.00p | 552924 |
11/07/2023 | 238.00p | 244.60p | 235.60p | 242.00p | 534761 |
10/07/2023 | 235.40p | 241.00p | 232.60p | 237.40p | 498755 |
07/07/2023 | 235.80p | 239.00p | 233.00p | 236.60p | 351146 |
06/07/2023 | 236.00p | 240.20p | 234.00p | 234.20p | 712117 |
05/07/2023 | 245.60p | 248.86p | 235.80p | 240.20p | 597068 |
04/07/2023 | 240.00p | 247.40p | 240.00p | 245.40p | 221520 |
03/07/2023 | 242.00p | 247.43p | 240.86p | 244.60p | 237815 |
30/06/2023 | 236.20p | 243.00p | 235.08p | 240.60p | 386623 |
29/06/2023 | 240.00p | 240.00p | 233.20p | 234.40p | 670681 |
28/06/2023 | 228.80p | 241.99p | 225.60p | 239.20p | 1341680 |
27/06/2023 | 232.20p | 238.40p | 229.80p | 230.40p | 421820 |
26/06/2023 | 245.60p | 245.60p | 231.60p | 231.60p | 478159 |
23/06/2023 | 248.60p | 250.40p | 238.00p | 239.40p | 838994 |
22/06/2023 | 260.00p | 263.20p | 247.20p | 249.20p | 745569 |
21/06/2023 | 266.00p | 271.20p | 260.00p | 262.40p | 1640835 |
20/06/2023 | 260.00p | 267.20p | 257.40p | 267.20p | 1056081 |
19/06/2023 | 265.00p | 265.40p | 259.00p | 259.00p | 598226 |
16/06/2023 | 271.40p | 273.60p | 262.00p | 262.00p | 1908535 |
15/06/2023 | 273.60p | 276.60p | 268.20p | 276.00p | 636887 |
14/06/2023 | 287.00p | 287.00p | 274.60p | 274.60p | 626933 |
13/06/2023 | 293.80p | 296.00p | 283.20p | 284.60p | 279099 |
12/06/2023 | 289.00p | 296.80p | 289.00p | 293.20p | 148687 |
09/06/2023 | 291.20p | 295.40p | 291.00p | 293.60p | 211306 |
08/06/2023 | 299.40p | 303.60p | 292.20p | 295.60p | 249060 |
07/06/2023 | 290.00p | 295.60p | 289.72p | 295.60p | 314569 |
06/06/2023 | 290.60p | 294.40p | 287.00p | 291.80p | 342568 |
05/06/2023 | 305.00p | 305.00p | 291.40p | 293.80p | 318806 |
02/06/2023 | 295.00p | 300.80p | 294.40p | 298.60p | 221862 |
01/06/2023 | 294.80p | 295.60p | 291.00p | 293.80p | 398405 |
*Close Price adjusted for both dividends and splits