Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2023 | 342.50p | 343.00p | 343.00p | 343.00p | 0 |
12/10/2023 | 342.50p | 346.50p | 342.50p | 343.00p | 426470 |
11/10/2023 | 342.00p | 343.00p | 342.00p | 343.00p | 239319 |
10/10/2023 | 343.00p | 343.00p | 342.50p | 343.00p | 30603 |
09/10/2023 | 343.00p | 343.00p | 342.16p | 343.00p | 3441 |
06/10/2023 | 343.00p | 343.00p | 342.00p | 342.00p | 41005 |
05/10/2023 | 342.50p | 343.00p | 342.00p | 342.00p | 433492 |
04/10/2023 | 342.50p | 342.90p | 342.00p | 342.50p | 939959 |
03/10/2023 | 342.50p | 343.00p | 342.00p | 342.50p | 47061 |
02/10/2023 | 342.00p | 342.50p | 342.00p | 342.50p | 33137 |
29/09/2023 | 342.50p | 343.00p | 342.00p | 342.00p | 295486 |
28/09/2023 | 336.50p | 347.00p | 336.00p | 342.50p | 269236 |
27/09/2023 | 336.00p | 336.50p | 335.50p | 335.50p | 22040 |
26/09/2023 | 336.50p | 336.50p | 335.50p | 336.50p | 20498 |
25/09/2023 | 336.00p | 336.50p | 335.00p | 336.50p | 115871 |
22/09/2023 | 336.00p | 337.54p | 336.00p | 336.00p | 3117 |
21/09/2023 | 338.00p | 338.00p | 335.50p | 336.00p | 3445 |
20/09/2023 | 336.00p | 336.50p | 335.00p | 335.00p | 81968 |
19/09/2023 | 336.00p | 336.50p | 335.00p | 335.00p | 54202 |
18/09/2023 | 335.00p | 336.50p | 335.00p | 335.00p | 5442 |
15/09/2023 | 335.00p | 336.00p | 335.00p | 335.00p | 118707 |
14/09/2023 | 336.00p | 336.00p | 335.00p | 335.00p | 4557 |
13/09/2023 | 335.00p | 336.00p | 334.50p | 335.00p | 88025 |
12/09/2023 | 334.50p | 335.00p | 334.50p | 334.50p | 67046 |
11/09/2023 | 334.50p | 335.00p | 334.50p | 334.50p | 68383 |
08/09/2023 | 334.50p | 335.00p | 334.50p | 334.50p | 128077 |
07/09/2023 | 334.50p | 335.00p | 334.00p | 334.50p | 54361 |
06/09/2023 | 334.50p | 335.00p | 334.50p | 334.50p | 233272 |
05/09/2023 | 334.50p | 335.00p | 334.00p | 334.50p | 61560 |
04/09/2023 | 334.00p | 334.50p | 333.50p | 333.50p | 15027 |
01/09/2023 | 333.50p | 334.00p | 333.50p | 334.00p | 71236 |
31/08/2023 | 334.00p | 334.50p | 333.50p | 334.00p | 60276 |
30/08/2023 | 334.00p | 334.50p | 333.50p | 334.00p | 74345 |
29/08/2023 | 334.00p | 334.00p | 333.50p | 333.50p | 76351 |
25/08/2023 | 334.00p | 334.00p | 333.50p | 333.50p | 205286 |
24/08/2023 | 334.00p | 334.00p | 333.50p | 333.50p | 171441 |
23/08/2023 | 335.00p | 335.00p | 320.45p | 333.50p | 173992 |
22/08/2023 | 333.50p | 334.00p | 333.50p | 333.50p | 36286 |
21/08/2023 | 334.00p | 334.00p | 333.50p | 333.50p | 325547 |
18/08/2023 | 334.00p | 334.00p | 333.50p | 334.00p | 74834 |
17/08/2023 | 334.00p | 334.00p | 333.50p | 334.00p | 6967 |
16/08/2023 | 334.00p | 334.00p | 333.00p | 333.00p | 26504 |
15/08/2023 | 334.00p | 334.00p | 332.50p | 334.00p | 30202 |
14/08/2023 | 334.00p | 334.00p | 333.50p | 334.00p | 24878 |
11/08/2023 | 333.00p | 334.00p | 332.91p | 334.00p | 77616 |
10/08/2023 | 333.00p | 333.00p | 332.50p | 333.00p | 125118 |
09/08/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 48407 |
08/08/2023 | 332.50p | 333.00p | 332.00p | 332.50p | 544319 |
07/08/2023 | 335.00p | 335.00p | 332.50p | 332.50p | 608671 |
04/08/2023 | 333.00p | 333.00p | 332.50p | 332.50p | 11956 |
03/08/2023 | 334.00p | 334.00p | 332.50p | 332.50p | 36108 |
02/08/2023 | 333.00p | 334.20p | 332.50p | 332.50p | 440645 |
01/08/2023 | 333.50p | 333.50p | 332.50p | 332.50p | 67882 |
31/07/2023 | 334.50p | 334.50p | 332.50p | 333.00p | 235147 |
28/07/2023 | 335.00p | 335.00p | 332.50p | 334.00p | 18047 |
27/07/2023 | 335.00p | 335.00p | 332.50p | 333.00p | 558673 |
26/07/2023 | 335.00p | 335.00p | 332.00p | 334.00p | 78192 |
25/07/2023 | 335.00p | 335.00p | 332.00p | 333.00p | 3811977 |
24/07/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 324816 |
21/07/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 61888 |
20/07/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 141122 |
19/07/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 337491 |
18/07/2023 | 332.50p | 333.00p | 332.00p | 332.00p | 739651 |
17/07/2023 | 333.00p | 333.00p | 332.00p | 332.00p | 613779 |
14/07/2023 | 332.50p | 333.00p | 332.00p | 332.00p | 255915 |
13/07/2023 | 333.00p | 333.00p | 332.50p | 332.50p | 118608 |
12/07/2023 | 334.00p | 334.00p | 332.50p | 333.00p | 2074127 |
11/07/2023 | 333.00p | 336.00p | 332.00p | 333.00p | 244771 |
10/07/2023 | 333.00p | 333.00p | 332.00p | 332.00p | 1217642 |
07/07/2023 | 333.00p | 333.00p | 332.50p | 332.50p | 73769 |
06/07/2023 | 333.00p | 333.00p | 332.00p | 332.50p | 991556 |
05/07/2023 | 333.00p | 333.50p | 332.10p | 332.50p | 2016233 |
04/07/2023 | 332.50p | 333.00p | 332.50p | 332.50p | 1767680 |
03/07/2023 | 332.50p | 333.50p | 332.50p | 332.50p | 502840 |
30/06/2023 | 333.00p | 333.50p | 332.50p | 332.50p | 1242144 |
29/06/2023 | 333.00p | 333.00p | 332.50p | 332.50p | 570381 |
28/06/2023 | 333.00p | 333.00p | 332.50p | 332.50p | 6049152 |
27/06/2023 | 333.00p | 333.00p | 332.50p | 333.00p | 792097 |
26/06/2023 | 334.00p | 334.00p | 332.00p | 332.50p | 989148 |
23/06/2023 | 333.00p | 333.50p | 333.00p | 333.00p | 108059 |
22/06/2023 | 333.50p | 333.75p | 333.00p | 333.50p | 463310 |
21/06/2023 | 332.50p | 333.50p | 332.50p | 333.50p | 37168 |
20/06/2023 | 333.50p | 335.50p | 333.00p | 333.50p | 231837 |
19/06/2023 | 337.00p | 337.00p | 332.50p | 333.00p | 54278 |
16/06/2023 | 337.00p | 337.00p | 333.00p | 333.00p | 191992 |
15/06/2023 | 333.50p | 335.70p | 332.50p | 333.00p | 979932 |
14/06/2023 | 333.50p | 333.50p | 333.00p | 333.50p | 78974 |
13/06/2023 | 333.50p | 333.75p | 332.50p | 333.50p | 1636610 |
12/06/2023 | 334.00p | 334.00p | 333.00p | 333.00p | 2752117 |
09/06/2023 | 333.50p | 333.50p | 333.00p | 333.00p | 85382 |
08/06/2023 | 333.50p | 333.50p | 333.00p | 333.50p | 304280 |
07/06/2023 | 334.00p | 334.00p | 333.00p | 333.50p | 1139392 |
06/06/2023 | 334.00p | 334.50p | 333.00p | 333.50p | 1232397 |
05/06/2023 | 334.00p | 334.00p | 333.00p | 333.00p | 356698 |
02/06/2023 | 334.00p | 334.00p | 333.00p | 333.00p | 2229305 |
01/06/2023 | 334.00p | 334.00p | 333.00p | 333.00p | 1180267 |
31/05/2023 | 334.50p | 334.50p | 333.50p | 333.50p | 624875 |
30/05/2023 | 334.50p | 334.50p | 333.50p | 334.00p | 72993 |
26/05/2023 | 334.50p | 334.50p | 333.50p | 333.50p | 519817 |
25/05/2023 | 334.00p | 335.25p | 333.50p | 333.50p | 685628 |
24/05/2023 | 333.50p | 334.00p | 333.50p | 334.00p | 94838 |
23/05/2023 | 334.00p | 334.00p | 333.50p | 333.50p | 861004 |
22/05/2023 | 334.00p | 334.50p | 333.50p | 333.50p | 444854 |
19/05/2023 | 335.00p | 335.00p | 333.50p | 334.00p | 533648 |
18/05/2023 | 335.00p | 336.00p | 333.50p | 333.50p | 2198058 |
17/05/2023 | 340.50p | 340.50p | 339.00p | 339.50p | 1443169 |
16/05/2023 | 340.00p | 340.00p | 339.00p | 339.50p | 349331 |
15/05/2023 | 339.50p | 340.50p | 339.50p | 340.00p | 745986 |
12/05/2023 | 340.00p | 341.50p | 339.25p | 339.50p | 1850216 |
11/05/2023 | 339.50p | 342.00p | 339.50p | 341.00p | 848497 |
10/05/2023 | 340.50p | 340.50p | 339.50p | 339.50p | 2421432 |
09/05/2023 | 341.00p | 341.00p | 334.50p | 340.00p | 2962924 |
05/05/2023 | 340.50p | 341.08p | 340.50p | 340.50p | 320332 |
04/05/2023 | 340.50p | 341.00p | 340.00p | 341.00p | 3484458 |
03/05/2023 | 340.50p | 341.00p | 340.00p | 340.50p | 887719 |
02/05/2023 | 340.00p | 349.50p | 340.00p | 340.50p | 11224000 |
28/04/2023 | 343.00p | 343.00p | 340.00p | 341.00p | 9709298 |
27/04/2023 | 205.00p | 211.50p | 202.16p | 204.00p | 16697 |
26/04/2023 | 204.00p | 208.74p | 202.86p | 207.50p | 13899 |
25/04/2023 | 200.50p | 208.23p | 200.50p | 205.00p | 36936 |
24/04/2023 | 211.00p | 213.24p | 205.00p | 205.00p | 62280 |
21/04/2023 | 210.50p | 213.50p | 210.00p | 210.00p | 14569 |
20/04/2023 | 210.00p | 213.02p | 210.00p | 212.25p | 1859 |
19/04/2023 | 218.50p | 222.00p | 210.00p | 210.00p | 239545 |
18/04/2023 | 219.50p | 219.50p | 210.00p | 210.00p | 24649 |
17/04/2023 | 211.00p | 218.00p | 211.00p | 215.25p | 10468 |
14/04/2023 | 210.00p | 219.50p | 210.00p | 210.00p | 16385 |
13/04/2023 | 217.00p | 218.51p | 213.00p | 214.50p | 204529 |
12/04/2023 | 215.00p | 219.70p | 211.10p | 215.00p | 57263 |
11/04/2023 | 215.00p | 215.00p | 210.00p | 212.00p | 43358 |
06/04/2023 | 208.50p | 212.93p | 208.50p | 211.50p | 70729 |
05/04/2023 | 212.50p | 214.53p | 210.00p | 211.00p | 20846 |
04/04/2023 | 210.00p | 215.00p | 209.46p | 211.00p | 91432 |
03/04/2023 | 210.00p | 214.50p | 207.66p | 210.00p | 146841 |
31/03/2023 | 210.00p | 216.00p | 211.29p | 215.25p | 13066 |
30/03/2023 | 210.00p | 219.00p | 210.00p | 210.00p | 76007 |
29/03/2023 | 210.00p | 218.00p | 210.00p | 210.00p | 16940 |
28/03/2023 | 210.50p | 222.00p | 210.50p | 216.50p | 218607 |
27/03/2023 | 220.00p | 220.00p | 214.50p | 215.00p | 76054 |
24/03/2023 | 215.50p | 220.00p | 214.50p | 218.00p | 120176 |
23/03/2023 | 219.50p | 219.50p | 215.50p | 216.50p | 45758 |
22/03/2023 | 215.50p | 221.00p | 212.50p | 215.00p | 34860 |
21/03/2023 | 216.00p | 221.50p | 215.00p | 218.00p | 179459 |
20/03/2023 | 221.50p | 221.50p | 215.00p | 215.00p | 215500 |
17/03/2023 | 215.00p | 217.00p | 213.50p | 217.00p | 27574 |
16/03/2023 | 215.50p | 219.50p | 215.00p | 217.00p | 53769 |
15/03/2023 | 215.00p | 221.50p | 215.00p | 217.00p | 27601 |
14/03/2023 | 216.00p | 221.85p | 215.00p | 218.50p | 237812 |
13/03/2023 | 223.50p | 223.50p | 214.70p | 216.00p | 74177 |
10/03/2023 | 224.50p | 224.50p | 216.50p | 216.50p | 28697 |
09/03/2023 | 221.00p | 221.00p | 215.00p | 218.00p | 62746 |
08/03/2023 | 225.00p | 227.19p | 219.50p | 219.50p | 42840 |
07/03/2023 | 222.00p | 225.00p | 217.50p | 222.00p | 62021 |
06/03/2023 | 220.50p | 226.50p | 216.00p | 217.00p | 311073 |
03/03/2023 | 220.50p | 226.00p | 220.50p | 224.00p | 186734 |
02/03/2023 | 225.00p | 234.00p | 220.00p | 223.50p | 397541 |
01/03/2023 | 225.50p | 231.50p | 225.00p | 225.00p | 62618 |
28/02/2023 | 225.50p | 233.50p | 225.50p | 229.50p | 6516 |
27/02/2023 | 230.00p | 232.50p | 225.50p | 228.00p | 49540 |
24/02/2023 | 225.50p | 233.60p | 225.00p | 225.00p | 4727 |
23/02/2023 | 225.50p | 229.50p | 225.00p | 225.00p | 14907 |
22/02/2023 | 231.00p | 233.25p | 225.00p | 225.00p | 117983 |
21/02/2023 | 230.00p | 233.18p | 225.00p | 230.00p | 9098 |
20/02/2023 | 225.00p | 234.50p | 225.00p | 227.00p | 17555 |
17/02/2023 | 227.50p | 234.50p | 225.00p | 226.50p | 65941 |
16/02/2023 | 232.00p | 235.00p | 230.00p | 232.00p | 57468 |
15/02/2023 | 229.50p | 234.58p | 225.00p | 226.00p | 86158 |
14/02/2023 | 230.50p | 235.20p | 225.50p | 228.50p | 100794 |
13/02/2023 | 230.50p | 237.00p | 226.18p | 235.00p | 51343 |
10/02/2023 | 228.50p | 232.50p | 226.00p | 230.50p | 225256 |
09/02/2023 | 231.00p | 240.00p | 225.50p | 228.50p | 60711 |
08/02/2023 | 231.00p | 240.00p | 231.00p | 235.00p | 113316 |
07/02/2023 | 215.50p | 241.00p | 215.50p | 237.00p | 244215 |
06/02/2023 | 223.00p | 224.50p | 219.00p | 219.00p | 41257 |
03/02/2023 | 212.50p | 219.00p | 210.56p | 218.50p | 87821 |
02/02/2023 | 202.00p | 211.62p | 202.00p | 211.50p | 123346 |
01/02/2023 | 210.00p | 213.00p | 200.50p | 205.50p | 97614 |
31/01/2023 | 207.50p | 214.50p | 206.50p | 207.00p | 107121 |
30/01/2023 | 213.00p | 215.00p | 206.23p | 209.50p | 286542 |
27/01/2023 | 205.50p | 213.50p | 203.00p | 205.50p | 129007 |
26/01/2023 | 207.00p | 211.50p | 205.50p | 206.00p | 59726 |
25/01/2023 | 209.00p | 214.50p | 203.00p | 210.00p | 128629 |
24/01/2023 | 209.00p | 215.00p | 203.50p | 209.50p | 107443 |
23/01/2023 | 213.00p | 220.00p | 203.00p | 206.50p | 714850 |
20/01/2023 | 216.00p | 220.00p | 215.50p | 219.00p | 89691 |
19/01/2023 | 215.00p | 217.00p | 214.50p | 216.50p | 970975 |
18/01/2023 | 210.50p | 218.00p | 210.50p | 215.00p | 44084 |
17/01/2023 | 215.00p | 216.81p | 211.00p | 214.00p | 1232950 |
16/01/2023 | 215.00p | 215.91p | 212.00p | 215.00p | 326972 |
13/01/2023 | 207.50p | 213.00p | 207.00p | 208.50p | 48757 |
12/01/2023 | 214.00p | 214.50p | 207.50p | 211.00p | 73390 |
11/01/2023 | 212.00p | 212.37p | 206.50p | 209.50p | 261037 |
10/01/2023 | 210.00p | 211.00p | 207.00p | 208.50p | 441884 |
09/01/2023 | 207.00p | 209.00p | 206.38p | 208.00p | 628217 |
06/01/2023 | 207.50p | 209.01p | 205.00p | 207.00p | 48189 |
05/01/2023 | 205.00p | 208.96p | 199.60p | 207.50p | 442819 |
04/01/2023 | 193.00p | 202.00p | 190.20p | 199.00p | 815213 |
03/01/2023 | 191.00p | 198.00p | 190.00p | 191.00p | 137472 |
30/12/2022 | 184.20p | 194.40p | 184.20p | 191.00p | 23322 |
29/12/2022 | 188.00p | 194.20p | 184.20p | 186.80p | 39511 |
*Close Price adjusted for both dividends and splits