Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 342.90p | 344.96p | 338.10p | 338.40p | 14239300 |
11/03/2024 | 336.70p | 344.30p | 336.20p | 341.90p | 10226232 |
08/03/2024 | 348.00p | 350.90p | 340.90p | 342.00p | 32176404 |
07/03/2024 | 315.00p | 330.10p | 312.33p | 325.20p | 9326783 |
06/03/2024 | 321.60p | 323.51p | 315.80p | 315.80p | 5919026 |
05/03/2024 | 320.40p | 322.70p | 316.10p | 320.30p | 3314901 |
04/03/2024 | 332.90p | 333.36p | 321.40p | 322.10p | 3130519 |
01/03/2024 | 324.70p | 327.90p | 322.10p | 326.40p | 2536139 |
29/02/2024 | 319.60p | 324.10p | 318.60p | 322.10p | 4720624 |
28/02/2024 | 318.60p | 322.90p | 315.30p | 318.40p | 1669529 |
27/02/2024 | 319.20p | 320.50p | 315.00p | 318.40p | 2043768 |
26/02/2024 | 321.20p | 322.40p | 317.30p | 318.40p | 1647052 |
23/02/2024 | 326.00p | 326.30p | 319.20p | 320.80p | 2477429 |
22/02/2024 | 320.50p | 326.40p | 320.20p | 324.50p | 3833409 |
21/02/2024 | 324.30p | 324.70p | 318.56p | 320.00p | 3565342 |
20/02/2024 | 326.30p | 328.33p | 323.71p | 324.20p | 3266979 |
19/02/2024 | 326.00p | 329.60p | 326.00p | 327.40p | 2678949 |
16/02/2024 | 325.10p | 330.00p | 323.50p | 328.80p | 6327762 |
15/02/2024 | 320.20p | 322.90p | 313.40p | 322.90p | 6780242 |
14/02/2024 | 320.70p | 322.30p | 316.50p | 319.10p | 11617218 |
13/02/2024 | 318.90p | 325.50p | 317.00p | 317.00p | 9331383 |
12/02/2024 | 320.00p | 320.90p | 313.71p | 319.50p | 8086255 |
09/02/2024 | 307.40p | 319.50p | 305.50p | 316.20p | 8337810 |
08/02/2024 | 280.40p | 326.20p | 279.10p | 308.60p | 29083238 |
07/02/2024 | 274.30p | 284.30p | 273.80p | 281.10p | 9881869 |
06/02/2024 | 272.30p | 275.10p | 271.08p | 273.00p | 3696472 |
05/02/2024 | 274.40p | 276.50p | 270.30p | 270.70p | 2675415 |
02/02/2024 | 276.70p | 278.80p | 274.90p | 274.90p | 3675656 |
01/02/2024 | 280.20p | 283.80p | 276.30p | 276.30p | 3963023 |
31/01/2024 | 285.00p | 285.70p | 281.10p | 282.60p | 3641618 |
30/01/2024 | 291.50p | 292.20p | 284.70p | 284.70p | 8555698 |
29/01/2024 | 292.30p | 292.30p | 287.60p | 290.30p | 2308734 |
26/01/2024 | 289.90p | 294.50p | 287.20p | 291.30p | 3029825 |
25/01/2024 | 283.40p | 291.30p | 283.40p | 289.10p | 3125945 |
24/01/2024 | 284.00p | 286.20p | 283.90p | 285.00p | 4326795 |
23/01/2024 | 282.20p | 284.04p | 280.00p | 282.80p | 4462642 |
22/01/2024 | 279.70p | 279.90p | 276.40p | 279.10p | 4074443 |
19/01/2024 | 279.50p | 281.70p | 275.48p | 278.20p | 5069225 |
18/01/2024 | 282.90p | 284.60p | 278.40p | 278.40p | 10901718 |
17/01/2024 | 285.30p | 286.30p | 281.65p | 283.40p | 3416228 |
16/01/2024 | 290.90p | 291.90p | 288.90p | 289.50p | 2746577 |
15/01/2024 | 293.90p | 296.40p | 292.31p | 293.20p | 1853689 |
12/01/2024 | 298.00p | 298.00p | 293.20p | 294.70p | 3534194 |
11/01/2024 | 299.90p | 299.90p | 292.10p | 292.10p | 2104143 |
10/01/2024 | 295.80p | 296.80p | 293.90p | 296.70p | 4203676 |
09/01/2024 | 301.00p | 301.50p | 296.30p | 297.50p | 2548174 |
08/01/2024 | 299.10p | 301.10p | 296.50p | 300.30p | 4212566 |
05/01/2024 | 301.50p | 302.50p | 295.70p | 299.70p | 1974014 |
04/01/2024 | 300.10p | 304.60p | 300.10p | 303.10p | 2082614 |
03/01/2024 | 305.50p | 307.40p | 300.40p | 302.20p | 1653863 |
02/01/2024 | 308.40p | 310.60p | 305.50p | 306.30p | 1588604 |
29/12/2023 | 310.70p | 325.00p | 307.30p | 307.30p | 546599 |
28/12/2023 | 314.30p | 314.40p | 309.10p | 309.80p | 1025112 |
27/12/2023 | 313.30p | 313.70p | 310.10p | 312.40p | 1312021 |
22/12/2023 | 309.50p | 311.70p | 305.70p | 311.70p | 624198 |
21/12/2023 | 310.70p | 312.70p | 308.40p | 310.30p | 4071587 |
20/12/2023 | 309.40p | 311.60p | 302.10p | 311.60p | 3534353 |
19/12/2023 | 305.70p | 312.30p | 303.90p | 311.00p | 6889880 |
18/12/2023 | 309.30p | 310.50p | 306.00p | 306.40p | 2370451 |
15/12/2023 | 311.00p | 317.90p | 300.40p | 309.60p | 7322911 |
14/12/2023 | 294.60p | 302.90p | 293.40p | 302.30p | 5104099 |
13/12/2023 | 295.00p | 297.80p | 293.60p | 294.20p | 3546908 |
12/12/2023 | 304.30p | 306.20p | 295.40p | 295.40p | 5214657 |
11/12/2023 | 303.10p | 305.20p | 299.00p | 303.00p | 3609534 |
08/12/2023 | 306.50p | 307.30p | 297.00p | 303.00p | 5881829 |
07/12/2023 | 293.10p | 309.35p | 291.80p | 305.00p | 6001390 |
06/12/2023 | 300.50p | 301.63p | 297.20p | 300.40p | 4994923 |
05/12/2023 | 300.00p | 304.60p | 298.30p | 298.30p | 3510048 |
04/12/2023 | 301.10p | 305.30p | 294.70p | 300.10p | 4098176 |
01/12/2023 | 291.60p | 296.50p | 290.70p | 296.50p | 2428431 |
30/11/2023 | 286.50p | 292.40p | 286.00p | 290.60p | 5831040 |
29/11/2023 | 280.20p | 284.20p | 278.70p | 284.20p | 3248870 |
28/11/2023 | 281.30p | 285.43p | 280.10p | 280.10p | 5282859 |
27/11/2023 | 282.30p | 284.30p | 280.20p | 280.60p | 1639608 |
24/11/2023 | 280.90p | 282.90p | 279.60p | 282.20p | 3732637 |
23/11/2023 | 282.00p | 284.50p | 279.50p | 281.10p | 934125 |
22/11/2023 | 281.00p | 282.80p | 277.90p | 281.00p | 1944954 |
21/11/2023 | 284.90p | 285.30p | 279.00p | 279.80p | 2395391 |
20/11/2023 | 289.20p | 290.10p | 283.90p | 285.00p | 2765816 |
17/11/2023 | 287.60p | 291.00p | 287.20p | 288.00p | 2513620 |
16/11/2023 | 298.00p | 298.70p | 286.40p | 286.40p | 3346855 |
15/11/2023 | 293.90p | 300.40p | 293.20p | 299.00p | 3094856 |
14/11/2023 | 288.20p | 295.00p | 285.00p | 293.20p | 4703758 |
13/11/2023 | 297.40p | 298.00p | 295.20p | 297.30p | 2249360 |
10/11/2023 | 295.30p | 295.70p | 290.90p | 294.10p | 2067818 |
09/11/2023 | 290.80p | 298.10p | 290.30p | 296.50p | 2904972 |
08/11/2023 | 288.10p | 292.70p | 287.10p | 291.60p | 3437722 |
07/11/2023 | 290.40p | 294.33p | 288.50p | 292.40p | 2242053 |
06/11/2023 | 289.30p | 293.30p | 288.60p | 290.50p | 1987829 |
03/11/2023 | 288.90p | 291.31p | 288.00p | 289.60p | 1755945 |
02/11/2023 | 285.20p | 290.90p | 282.20p | 288.30p | 3559392 |
01/11/2023 | 287.00p | 290.80p | 280.60p | 283.40p | 2798663 |
31/10/2023 | 282.80p | 287.00p | 282.80p | 285.20p | 3794201 |
30/10/2023 | 277.60p | 283.50p | 277.60p | 281.70p | 4620032 |
27/10/2023 | 273.20p | 278.80p | 270.90p | 276.20p | 2941783 |
26/10/2023 | 268.80p | 275.90p | 266.90p | 272.20p | 5570978 |
25/10/2023 | 268.10p | 271.20p | 267.00p | 269.10p | 3405065 |
24/10/2023 | 265.40p | 269.80p | 264.50p | 269.00p | 7149404 |
23/10/2023 | 264.50p | 266.20p | 260.50p | 265.50p | 2740409 |
20/10/2023 | 266.80p | 267.70p | 263.70p | 263.70p | 3114348 |
19/10/2023 | 275.10p | 277.80p | 267.04p | 268.10p | 3124000 |
18/10/2023 | 279.20p | 282.00p | 275.90p | 276.40p | 3047433 |
17/10/2023 | 280.50p | 283.40p | 278.00p | 279.20p | 3616111 |
16/10/2023 | 283.20p | 286.80p | 281.00p | 281.90p | 2233543 |
13/10/2023 | 281.90p | 283.80p | 279.10p | 280.90p | 2172215 |
12/10/2023 | 287.10p | 288.00p | 282.80p | 282.80p | 2312912 |
11/10/2023 | 284.90p | 284.90p | 282.10p | 283.50p | 3634287 |
10/10/2023 | 277.90p | 285.20p | 277.90p | 283.80p | 4485006 |
09/10/2023 | 278.00p | 280.00p | 274.60p | 276.10p | 1620848 |
06/10/2023 | 279.50p | 283.10p | 279.00p | 280.90p | 1720085 |
05/10/2023 | 278.50p | 283.00p | 278.50p | 279.20p | 1591885 |
04/10/2023 | 274.40p | 282.85p | 272.80p | 278.40p | 4321130 |
03/10/2023 | 279.40p | 281.50p | 274.93p | 276.10p | 2959849 |
02/10/2023 | 287.50p | 290.60p | 281.40p | 282.00p | 3890011 |
29/09/2023 | 283.40p | 289.20p | 283.40p | 287.10p | 4523499 |
28/09/2023 | 279.00p | 283.60p | 276.63p | 282.80p | 3706585 |
27/09/2023 | 282.80p | 283.90p | 279.20p | 281.00p | 2276489 |
26/09/2023 | 280.80p | 284.60p | 279.47p | 283.00p | 3721297 |
25/09/2023 | 286.10p | 286.66p | 279.09p | 281.40p | 2629633 |
22/09/2023 | 286.30p | 288.20p | 284.80p | 286.10p | 4858861 |
21/09/2023 | 287.20p | 289.80p | 284.90p | 289.30p | 4252021 |
20/09/2023 | 290.80p | 292.80p | 288.30p | 288.30p | 2598464 |
19/09/2023 | 293.30p | 294.40p | 290.30p | 290.60p | 3147694 |
18/09/2023 | 295.90p | 297.70p | 291.70p | 292.10p | 2095494 |
15/09/2023 | 296.50p | 309.20p | 292.30p | 295.20p | 12904428 |
14/09/2023 | 290.70p | 295.20p | 289.10p | 294.00p | 2354339 |
13/09/2023 | 286.70p | 291.06p | 283.00p | 290.40p | 3364617 |
12/09/2023 | 290.90p | 293.00p | 284.20p | 284.60p | 3205691 |
11/09/2023 | 290.30p | 293.10p | 290.10p | 290.50p | 2261428 |
08/09/2023 | 293.70p | 293.70p | 285.70p | 289.90p | 2170344 |
07/09/2023 | 295.90p | 302.50p | 293.20p | 294.00p | 3975391 |
06/09/2023 | 305.80p | 307.50p | 301.10p | 304.50p | 2879811 |
05/09/2023 | 306.60p | 311.30p | 304.40p | 307.90p | 4339036 |
04/09/2023 | 318.20p | 318.20p | 309.00p | 309.60p | 1697790 |
01/09/2023 | 313.40p | 314.17p | 310.80p | 312.90p | 1470112 |
31/08/2023 | 313.50p | 315.70p | 311.90p | 312.30p | 3887196 |
30/08/2023 | 308.50p | 313.80p | 308.24p | 312.00p | 2962641 |
29/08/2023 | 296.60p | 308.20p | 295.59p | 308.20p | 4774063 |
25/08/2023 | 290.50p | 295.30p | 289.60p | 293.20p | 1666004 |
24/08/2023 | 293.50p | 294.50p | 289.80p | 289.90p | 1476210 |
23/08/2023 | 291.40p | 291.94p | 288.12p | 290.00p | 2301689 |
22/08/2023 | 285.00p | 291.30p | 285.00p | 290.40p | 2068989 |
21/08/2023 | 288.00p | 290.70p | 286.90p | 286.90p | 2632365 |
18/08/2023 | 291.20p | 292.10p | 286.10p | 287.80p | 2120828 |
17/08/2023 | 291.30p | 292.60p | 290.50p | 291.30p | 3555474 |
16/08/2023 | 292.10p | 296.50p | 291.60p | 292.60p | 1612537 |
15/08/2023 | 296.10p | 297.60p | 290.80p | 293.60p | 1841860 |
14/08/2023 | 301.90p | 301.90p | 295.40p | 296.70p | 4253656 |
11/08/2023 | 299.10p | 301.40p | 297.50p | 298.40p | 1624063 |
10/08/2023 | 302.90p | 303.00p | 298.23p | 300.00p | 3574772 |
09/08/2023 | 301.90p | 303.50p | 297.90p | 301.00p | 1872169 |
08/08/2023 | 300.80p | 301.90p | 296.90p | 299.70p | 3638271 |
07/08/2023 | 306.50p | 307.60p | 303.40p | 305.40p | 1867876 |
04/08/2023 | 301.00p | 308.70p | 299.70p | 307.60p | 2342261 |
03/08/2023 | 302.80p | 304.30p | 299.50p | 300.10p | 2463552 |
02/08/2023 | 304.00p | 307.30p | 300.70p | 304.80p | 2387429 |
01/08/2023 | 308.90p | 309.60p | 306.46p | 308.00p | 3776093 |
31/07/2023 | 307.60p | 311.80p | 306.90p | 309.60p | 2416904 |
28/07/2023 | 307.30p | 310.10p | 306.98p | 309.30p | 1897841 |
27/07/2023 | 301.50p | 310.90p | 301.40p | 308.90p | 2519336 |
26/07/2023 | 300.90p | 303.40p | 299.00p | 301.00p | 2094665 |
25/07/2023 | 292.70p | 301.70p | 291.50p | 301.70p | 2308017 |
24/07/2023 | 293.60p | 295.80p | 292.48p | 293.30p | 3848307 |
21/07/2023 | 294.80p | 297.30p | 292.10p | 295.30p | 3064160 |
20/07/2023 | 294.30p | 297.96p | 292.00p | 295.90p | 1540467 |
19/07/2023 | 291.80p | 296.40p | 291.00p | 293.90p | 2339659 |
18/07/2023 | 285.40p | 289.40p | 285.10p | 289.40p | 2146199 |
17/07/2023 | 288.00p | 289.12p | 285.90p | 286.10p | 1951096 |
14/07/2023 | 287.10p | 289.90p | 285.30p | 288.40p | 1632903 |
13/07/2023 | 284.90p | 288.30p | 284.10p | 287.20p | 1676318 |
12/07/2023 | 276.70p | 285.60p | 276.70p | 285.50p | 2183598 |
11/07/2023 | 276.90p | 278.70p | 275.30p | 277.10p | 4490786 |
10/07/2023 | 276.20p | 278.00p | 272.94p | 276.40p | 1919742 |
07/07/2023 | 274.90p | 277.25p | 273.58p | 276.80p | 2584989 |
06/07/2023 | 277.00p | 280.40p | 274.90p | 275.10p | 5299368 |
05/07/2023 | 278.70p | 280.80p | 278.10p | 278.90p | 5397172 |
04/07/2023 | 277.80p | 280.90p | 277.10p | 280.90p | 2830480 |
03/07/2023 | 274.40p | 278.90p | 272.84p | 278.40p | 3029289 |
30/06/2023 | 271.80p | 275.20p | 270.40p | 271.80p | 5174120 |
29/06/2023 | 268.80p | 272.00p | 267.50p | 269.30p | 5175775 |
28/06/2023 | 269.60p | 271.40p | 267.70p | 268.20p | 5383095 |
27/06/2023 | 267.70p | 270.10p | 264.89p | 267.20p | 4641508 |
26/06/2023 | 268.10p | 272.20p | 264.00p | 267.50p | 4663474 |
23/06/2023 | 274.30p | 275.29p | 266.40p | 268.10p | 7342078 |
22/06/2023 | 290.90p | 293.49p | 280.40p | 280.40p | 8643203 |
21/06/2023 | 308.00p | 308.00p | 290.20p | 290.20p | 5760352 |
20/06/2023 | 308.10p | 311.60p | 306.10p | 308.60p | 3626775 |
19/06/2023 | 306.50p | 308.90p | 305.19p | 308.90p | 3839175 |
16/06/2023 | 309.90p | 311.70p | 307.80p | 307.80p | 5853338 |
15/06/2023 | 314.50p | 314.50p | 303.90p | 308.50p | 2969825 |
14/06/2023 | 310.90p | 315.40p | 309.97p | 313.80p | 2931901 |
13/06/2023 | 311.20p | 313.00p | 309.50p | 312.00p | 3138686 |
12/06/2023 | 313.10p | 314.89p | 307.10p | 309.90p | 1865847 |
09/06/2023 | 319.70p | 322.20p | 309.70p | 310.90p | 1985182 |
08/06/2023 | 315.80p | 318.78p | 314.51p | 316.50p | 1676256 |
07/06/2023 | 317.50p | 317.50p | 313.20p | 314.80p | 2034853 |
06/06/2023 | 313.90p | 318.69p | 311.80p | 317.30p | 1267875 |
05/06/2023 | 317.50p | 318.18p | 313.70p | 315.70p | 1832144 |
02/06/2023 | 310.20p | 316.30p | 309.70p | 315.60p | 1543922 |
01/06/2023 | 303.50p | 307.60p | 303.50p | 307.00p | 2165985 |
*Close Price adjusted for both dividends and splits