Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 249.80p | 253.10p | 248.90p | 251.20p | 6486954 |
11/03/2024 | 249.60p | 252.00p | 247.80p | 248.50p | 5613792 |
08/03/2024 | 253.00p | 254.00p | 250.20p | 250.20p | 4960096 |
07/03/2024 | 249.20p | 254.00p | 248.90p | 252.00p | 5179441 |
06/03/2024 | 248.40p | 252.20p | 248.30p | 249.30p | 4172199 |
05/03/2024 | 245.10p | 248.10p | 244.70p | 247.70p | 2980007 |
04/03/2024 | 248.60p | 248.79p | 245.30p | 245.80p | 4486408 |
01/03/2024 | 250.50p | 251.70p | 248.50p | 249.40p | 8431024 |
29/02/2024 | 253.50p | 256.70p | 249.60p | 249.60p | 12750635 |
28/02/2024 | 255.30p | 256.74p | 252.08p | 253.60p | 8791402 |
27/02/2024 | 253.30p | 256.70p | 253.30p | 254.90p | 2982017 |
26/02/2024 | 254.40p | 255.90p | 251.30p | 253.70p | 3521677 |
23/02/2024 | 254.50p | 255.50p | 252.50p | 254.00p | 2455583 |
22/02/2024 | 258.80p | 261.10p | 253.40p | 254.10p | 7609842 |
21/02/2024 | 256.60p | 259.52p | 255.90p | 259.30p | 5074334 |
20/02/2024 | 254.30p | 257.30p | 253.70p | 256.30p | 3609029 |
19/02/2024 | 253.60p | 255.10p | 251.89p | 254.00p | 2224584 |
16/02/2024 | 251.90p | 254.70p | 251.20p | 253.40p | 5553719 |
15/02/2024 | 252.30p | 252.30p | 249.71p | 251.00p | 4615999 |
14/02/2024 | 251.40p | 253.90p | 249.90p | 250.80p | 9363637 |
13/02/2024 | 256.60p | 257.70p | 249.80p | 249.80p | 4821282 |
12/02/2024 | 256.90p | 257.80p | 255.60p | 256.10p | 3170976 |
09/02/2024 | 259.30p | 260.40p | 255.90p | 256.00p | 6907447 |
08/02/2024 | 259.00p | 262.40p | 256.84p | 259.40p | 4648134 |
07/02/2024 | 270.30p | 272.70p | 258.90p | 258.90p | 7878092 |
06/02/2024 | 275.30p | 278.50p | 274.00p | 275.60p | 3537527 |
05/02/2024 | 271.60p | 277.20p | 271.60p | 272.50p | 2455845 |
02/02/2024 | 272.50p | 276.10p | 272.30p | 275.20p | 3146025 |
01/02/2024 | 269.90p | 271.00p | 267.20p | 267.20p | 4947227 |
31/01/2024 | 274.10p | 274.40p | 269.30p | 270.20p | 4864987 |
30/01/2024 | 275.50p | 276.40p | 272.50p | 273.30p | 4978995 |
29/01/2024 | 274.80p | 276.40p | 272.40p | 273.90p | 5891837 |
26/01/2024 | 281.10p | 282.40p | 273.20p | 276.00p | 6055716 |
25/01/2024 | 282.40p | 284.00p | 281.10p | 281.40p | 2794940 |
24/01/2024 | 281.40p | 284.80p | 280.60p | 283.60p | 2583435 |
23/01/2024 | 284.20p | 285.40p | 279.40p | 280.20p | 2836196 |
22/01/2024 | 284.80p | 285.38p | 282.30p | 282.30p | 3369781 |
19/01/2024 | 283.60p | 286.00p | 280.20p | 281.40p | 3700610 |
18/01/2024 | 286.90p | 287.43p | 282.20p | 282.80p | 3810364 |
17/01/2024 | 284.80p | 286.50p | 282.00p | 285.40p | 2861224 |
16/01/2024 | 287.00p | 290.50p | 287.00p | 287.80p | 4458668 |
15/01/2024 | 288.40p | 290.20p | 286.80p | 287.80p | 2571737 |
12/01/2024 | 281.90p | 288.10p | 281.40p | 286.80p | 3742760 |
11/01/2024 | 287.50p | 288.20p | 281.10p | 281.10p | 7095811 |
10/01/2024 | 291.90p | 296.68p | 286.00p | 286.50p | 10553269 |
09/01/2024 | 310.30p | 310.90p | 305.90p | 305.90p | 5470154 |
08/01/2024 | 308.40p | 311.16p | 305.50p | 310.40p | 3450751 |
05/01/2024 | 300.30p | 309.00p | 300.30p | 309.00p | 4008433 |
04/01/2024 | 302.60p | 308.20p | 302.60p | 308.20p | 4884704 |
03/01/2024 | 300.50p | 304.70p | 300.10p | 303.30p | 4138820 |
02/01/2024 | 301.40p | 304.49p | 298.50p | 298.80p | 2678055 |
29/12/2023 | 299.80p | 305.00p | 297.60p | 302.60p | 1841426 |
28/12/2023 | 300.50p | 300.50p | 298.89p | 299.40p | 1637649 |
27/12/2023 | 299.90p | 301.80p | 298.40p | 299.70p | 2284792 |
22/12/2023 | 298.70p | 299.60p | 297.20p | 299.60p | 2787775 |
21/12/2023 | 298.90p | 301.30p | 297.10p | 298.60p | 2765132 |
20/12/2023 | 298.40p | 300.00p | 296.40p | 299.50p | 4678279 |
19/12/2023 | 293.50p | 295.10p | 291.70p | 294.90p | 3544521 |
18/12/2023 | 293.00p | 296.00p | 290.70p | 294.00p | 6879060 |
15/12/2023 | 300.00p | 300.40p | 292.40p | 293.50p | 12984597 |
14/12/2023 | 300.50p | 304.70p | 295.20p | 300.30p | 4774750 |
13/12/2023 | 297.80p | 301.40p | 295.00p | 297.00p | 5603655 |
12/12/2023 | 299.10p | 302.90p | 296.80p | 296.80p | 4250876 |
11/12/2023 | 294.70p | 300.20p | 293.70p | 298.90p | 4073500 |
08/12/2023 | 294.50p | 300.70p | 293.50p | 294.80p | 7429476 |
07/12/2023 | 289.50p | 291.90p | 287.70p | 290.10p | 3262179 |
06/12/2023 | 290.00p | 291.10p | 287.40p | 290.00p | 3179386 |
05/12/2023 | 283.80p | 289.50p | 280.60p | 289.20p | 3657969 |
04/12/2023 | 284.60p | 286.30p | 282.70p | 284.80p | 3563095 |
01/12/2023 | 286.40p | 289.30p | 280.50p | 284.60p | 5773768 |
30/11/2023 | 283.40p | 286.64p | 282.50p | 285.90p | 16033366 |
29/11/2023 | 282.80p | 284.20p | 279.20p | 283.50p | 7096283 |
28/11/2023 | 275.00p | 281.30p | 273.30p | 281.30p | 5881184 |
27/11/2023 | 272.00p | 276.30p | 269.10p | 276.20p | 4362631 |
24/11/2023 | 268.60p | 272.10p | 268.30p | 272.10p | 3949329 |
23/11/2023 | 269.80p | 270.90p | 267.10p | 269.90p | 2014855 |
22/11/2023 | 265.40p | 267.10p | 264.20p | 267.10p | 3720613 |
21/11/2023 | 263.70p | 266.80p | 261.80p | 265.50p | 2602820 |
20/11/2023 | 266.40p | 268.00p | 263.80p | 263.80p | 2627252 |
17/11/2023 | 265.00p | 267.40p | 263.10p | 266.30p | 4289497 |
16/11/2023 | 265.30p | 269.70p | 263.40p | 264.40p | 2873634 |
15/11/2023 | 271.60p | 272.50p | 265.40p | 265.60p | 3756297 |
14/11/2023 | 272.50p | 273.50p | 267.40p | 268.90p | 3331246 |
13/11/2023 | 267.00p | 270.30p | 263.00p | 270.30p | 1752806 |
10/11/2023 | 269.00p | 269.00p | 265.10p | 267.00p | 3033403 |
09/11/2023 | 263.50p | 267.70p | 263.10p | 267.70p | 3713097 |
08/11/2023 | 270.00p | 271.90p | 267.70p | 267.70p | 5366059 |
07/11/2023 | 269.80p | 275.60p | 269.39p | 271.50p | 5027587 |
06/11/2023 | 273.30p | 276.40p | 270.50p | 270.50p | 8121347 |
03/11/2023 | 272.50p | 283.20p | 270.00p | 274.50p | 6891376 |
02/11/2023 | 269.70p | 277.21p | 265.10p | 271.80p | 19943120 |
01/11/2023 | 257.90p | 262.40p | 256.50p | 261.80p | 3700841 |
31/10/2023 | 258.00p | 259.80p | 256.40p | 257.30p | 3684160 |
30/10/2023 | 256.60p | 258.00p | 253.90p | 256.50p | 2712298 |
27/10/2023 | 255.80p | 257.50p | 253.36p | 255.50p | 3760144 |
26/10/2023 | 252.90p | 257.80p | 252.80p | 255.00p | 2479847 |
25/10/2023 | 253.80p | 253.80p | 250.30p | 252.30p | 1689559 |
24/10/2023 | 254.90p | 256.60p | 252.30p | 252.40p | 2042778 |
23/10/2023 | 252.60p | 255.30p | 250.30p | 255.10p | 3284949 |
20/10/2023 | 254.10p | 255.30p | 250.70p | 251.70p | 5570359 |
19/10/2023 | 254.00p | 255.90p | 251.00p | 255.30p | 4474310 |
18/10/2023 | 256.70p | 258.80p | 253.90p | 253.90p | 3080835 |
17/10/2023 | 256.40p | 257.80p | 255.20p | 256.20p | 2757021 |
16/10/2023 | 257.30p | 258.50p | 254.60p | 255.50p | 2406863 |
13/10/2023 | 261.60p | 261.60p | 253.40p | 256.40p | 3565023 |
12/10/2023 | 260.30p | 260.57p | 257.50p | 259.20p | 5499819 |
11/10/2023 | 256.00p | 258.10p | 255.70p | 258.10p | 4874942 |
10/10/2023 | 253.20p | 258.30p | 252.50p | 257.20p | 4941698 |
09/10/2023 | 249.20p | 254.20p | 249.20p | 250.60p | 3952233 |
06/10/2023 | 257.10p | 258.21p | 249.90p | 253.90p | 6430629 |
05/10/2023 | 254.70p | 259.60p | 254.20p | 256.40p | 6293549 |
04/10/2023 | 247.90p | 256.00p | 246.80p | 254.10p | 8622562 |
03/10/2023 | 247.60p | 250.00p | 243.80p | 248.40p | 5739253 |
02/10/2023 | 252.80p | 254.60p | 247.80p | 247.80p | 6186998 |
29/09/2023 | 252.50p | 255.00p | 251.50p | 252.80p | 7246754 |
28/09/2023 | 252.90p | 253.90p | 249.80p | 250.30p | 8357657 |
27/09/2023 | 260.90p | 261.70p | 252.60p | 252.60p | 7137932 |
26/09/2023 | 268.60p | 270.00p | 260.00p | 261.70p | 9100897 |
25/09/2023 | 272.80p | 273.30p | 268.40p | 269.40p | 4659134 |
22/09/2023 | 273.10p | 274.60p | 271.30p | 272.90p | 6181434 |
21/09/2023 | 275.70p | 279.50p | 273.20p | 274.60p | 5494449 |
20/09/2023 | 276.00p | 278.30p | 275.00p | 276.90p | 3585623 |
19/09/2023 | 276.20p | 278.60p | 274.50p | 275.50p | 2726320 |
18/09/2023 | 279.80p | 282.00p | 275.10p | 276.20p | 4307724 |
15/09/2023 | 279.90p | 281.30p | 277.80p | 279.60p | 10963107 |
14/09/2023 | 271.90p | 276.20p | 271.50p | 276.20p | 2920011 |
13/09/2023 | 274.40p | 275.70p | 272.60p | 273.60p | 2124592 |
12/09/2023 | 270.00p | 274.70p | 269.48p | 272.80p | 4722943 |
11/09/2023 | 265.30p | 270.40p | 265.30p | 269.10p | 2174704 |
08/09/2023 | 263.10p | 267.00p | 263.10p | 266.90p | 2127796 |
07/09/2023 | 264.50p | 267.10p | 263.20p | 264.60p | 1880751 |
06/09/2023 | 264.40p | 266.30p | 263.00p | 265.50p | 2035954 |
05/09/2023 | 266.90p | 267.50p | 261.20p | 265.40p | 5707068 |
04/09/2023 | 271.70p | 272.20p | 267.70p | 268.60p | 1642517 |
01/09/2023 | 270.90p | 273.00p | 270.00p | 270.30p | 2809173 |
31/08/2023 | 267.80p | 273.50p | 267.80p | 270.10p | 13035293 |
30/08/2023 | 267.00p | 268.80p | 266.60p | 267.70p | 2558052 |
29/08/2023 | 263.30p | 267.10p | 261.30p | 267.10p | 15995556 |
25/08/2023 | 259.40p | 263.30p | 258.57p | 261.90p | 3973639 |
24/08/2023 | 259.30p | 261.60p | 258.60p | 258.60p | 1736122 |
23/08/2023 | 258.20p | 259.60p | 256.90p | 257.70p | 3781007 |
22/08/2023 | 260.40p | 262.62p | 257.70p | 257.70p | 1983113 |
21/08/2023 | 262.60p | 263.70p | 259.60p | 260.50p | 2408407 |
18/08/2023 | 262.00p | 262.80p | 260.30p | 262.00p | 4372108 |
17/08/2023 | 265.80p | 268.10p | 261.98p | 262.80p | 2172281 |
16/08/2023 | 265.10p | 267.40p | 264.60p | 266.00p | 2379071 |
15/08/2023 | 263.30p | 266.70p | 262.70p | 264.90p | 2076013 |
14/08/2023 | 266.80p | 267.30p | 264.70p | 266.50p | 2257728 |
11/08/2023 | 267.60p | 269.80p | 265.90p | 266.40p | 2063270 |
10/08/2023 | 269.10p | 270.30p | 266.44p | 268.50p | 3165097 |
09/08/2023 | 270.20p | 270.90p | 267.90p | 267.90p | 3706055 |
08/08/2023 | 269.60p | 271.50p | 267.70p | 268.70p | 2295182 |
07/08/2023 | 271.50p | 273.50p | 268.90p | 270.40p | 1996008 |
04/08/2023 | 270.60p | 273.00p | 269.60p | 272.00p | 2658570 |
03/08/2023 | 275.10p | 275.80p | 269.90p | 271.20p | 3482236 |
02/08/2023 | 276.00p | 278.50p | 274.50p | 275.60p | 2445932 |
01/08/2023 | 277.40p | 280.50p | 276.30p | 279.00p | 2620304 |
31/07/2023 | 281.30p | 285.39p | 276.60p | 277.40p | 4329801 |
28/07/2023 | 284.30p | 285.70p | 280.90p | 282.60p | 1916528 |
27/07/2023 | 286.40p | 290.20p | 284.70p | 285.40p | 2550062 |
26/07/2023 | 280.70p | 286.30p | 280.60p | 286.30p | 2345650 |
25/07/2023 | 283.30p | 283.80p | 279.60p | 280.70p | 2447333 |
24/07/2023 | 282.90p | 284.20p | 280.38p | 282.50p | 2465522 |
21/07/2023 | 285.60p | 287.30p | 282.75p | 284.00p | 2050075 |
20/07/2023 | 283.60p | 290.10p | 283.16p | 285.50p | 2762921 |
19/07/2023 | 278.30p | 285.10p | 278.30p | 283.10p | 10610180 |
18/07/2023 | 271.30p | 277.40p | 269.40p | 277.00p | 3010875 |
17/07/2023 | 274.00p | 274.06p | 270.70p | 271.00p | 2685558 |
14/07/2023 | 273.20p | 275.10p | 272.80p | 274.00p | 4532033 |
13/07/2023 | 268.90p | 273.70p | 268.20p | 273.30p | 2581339 |
12/07/2023 | 266.90p | 270.00p | 266.90p | 269.10p | 3893691 |
11/07/2023 | 268.10p | 268.10p | 265.90p | 267.20p | 2956655 |
10/07/2023 | 268.60p | 270.50p | 267.50p | 267.90p | 3745974 |
07/07/2023 | 267.10p | 270.50p | 266.00p | 270.50p | 3397811 |
06/07/2023 | 270.10p | 270.10p | 267.77p | 268.80p | 5040566 |
05/07/2023 | 268.00p | 271.20p | 267.10p | 270.00p | 4221944 |
04/07/2023 | 272.20p | 273.43p | 268.50p | 269.60p | 5097050 |
03/07/2023 | 269.90p | 275.10p | 269.90p | 274.60p | 2560206 |
30/06/2023 | 266.60p | 270.40p | 265.40p | 269.00p | 3377849 |
29/06/2023 | 272.10p | 272.10p | 265.50p | 266.20p | 3334508 |
28/06/2023 | 263.60p | 273.02p | 263.60p | 271.60p | 3619975 |
27/06/2023 | 264.70p | 266.02p | 261.60p | 264.70p | 2754936 |
26/06/2023 | 257.60p | 263.90p | 256.70p | 263.90p | 5806826 |
23/06/2023 | 256.00p | 258.56p | 254.80p | 257.20p | 3631672 |
22/06/2023 | 258.40p | 261.80p | 255.50p | 257.60p | 4432788 |
21/06/2023 | 264.40p | 264.80p | 259.70p | 260.10p | 4704069 |
20/06/2023 | 264.10p | 265.70p | 262.00p | 263.50p | 3412187 |
19/06/2023 | 269.90p | 270.10p | 265.20p | 265.70p | 2992407 |
16/06/2023 | 274.50p | 274.50p | 266.00p | 269.90p | 15049905 |
15/06/2023 | 269.80p | 273.20p | 269.80p | 272.40p | 2654296 |
14/06/2023 | 271.30p | 272.90p | 270.20p | 272.50p | 3526207 |
13/06/2023 | 271.50p | 272.00p | 269.50p | 271.50p | 2413025 |
12/06/2023 | 268.80p | 271.80p | 266.70p | 269.80p | 3441244 |
09/06/2023 | 268.20p | 268.60p | 264.10p | 267.00p | 5153729 |
08/06/2023 | 269.60p | 270.20p | 266.70p | 267.50p | 5442779 |
07/06/2023 | 278.50p | 282.90p | 276.90p | 278.00p | 8305523 |
06/06/2023 | 276.40p | 279.70p | 273.80p | 279.20p | 3171749 |
05/06/2023 | 279.50p | 280.50p | 275.90p | 276.20p | 4367637 |
02/06/2023 | 275.00p | 278.50p | 274.94p | 278.50p | 3503977 |
01/06/2023 | 272.00p | 274.20p | 271.30p | 272.80p | 2539947 |
*Close Price adjusted for both dividends and splits