Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 243.00p | 244.41p | 239.00p | 244.00p | 77188 |
14/05/2024 | 245.00p | 245.00p | 239.00p | 240.00p | 111758 |
13/05/2024 | 240.00p | 245.00p | 240.00p | 241.50p | 72245 |
10/05/2024 | 236.50p | 240.00p | 236.50p | 238.50p | 146619 |
09/05/2024 | 232.00p | 234.50p | 230.00p | 233.00p | 31230 |
08/05/2024 | 235.50p | 239.00p | 232.50p | 232.50p | 28566 |
07/05/2024 | 236.50p | 240.00p | 234.50p | 238.00p | 71512 |
03/05/2024 | 233.00p | 237.00p | 231.00p | 234.50p | 35018 |
02/05/2024 | 234.50p | 240.00p | 234.50p | 240.00p | 168612 |
01/05/2024 | 230.00p | 236.65p | 228.50p | 233.00p | 350973 |
30/04/2024 | 232.00p | 234.00p | 229.00p | 230.00p | 333619 |
29/04/2024 | 229.00p | 233.50p | 229.00p | 232.00p | 463880 |
26/04/2024 | 223.50p | 226.00p | 223.32p | 224.50p | 81315 |
25/04/2024 | 221.00p | 223.70p | 218.00p | 219.50p | 133499 |
24/04/2024 | 228.00p | 228.00p | 220.00p | 220.00p | 79110 |
23/04/2024 | 229.00p | 229.50p | 225.82p | 229.50p | 235763 |
22/04/2024 | 224.00p | 234.00p | 224.00p | 231.00p | 549697 |
19/04/2024 | 215.00p | 220.00p | 215.00p | 219.50p | 80930 |
18/04/2024 | 218.00p | 219.35p | 216.50p | 217.00p | 26836 |
17/04/2024 | 219.00p | 222.00p | 219.00p | 220.00p | 188079 |
16/04/2024 | 212.00p | 214.50p | 209.50p | 212.50p | 39928 |
15/04/2024 | 222.00p | 222.35p | 211.00p | 213.00p | 184510 |
12/04/2024 | 218.00p | 224.00p | 216.50p | 221.00p | 136206 |
11/04/2024 | 214.00p | 216.00p | 212.95p | 216.00p | 37496 |
10/04/2024 | 216.00p | 217.42p | 211.50p | 213.00p | 81512 |
09/04/2024 | 213.50p | 218.00p | 212.00p | 216.00p | 219673 |
08/04/2024 | 205.50p | 213.50p | 205.50p | 213.00p | 172740 |
05/04/2024 | 204.00p | 205.56p | 202.50p | 204.00p | 80493 |
04/04/2024 | 200.00p | 205.50p | 200.00p | 205.50p | 318649 |
03/04/2024 | 198.00p | 203.45p | 198.00p | 199.60p | 284092 |
02/04/2024 | 199.00p | 202.50p | 197.80p | 198.40p | 133019 |
28/03/2024 | 195.00p | 198.80p | 195.00p | 196.60p | 92353 |
27/03/2024 | 197.00p | 199.80p | 195.20p | 195.20p | 162081 |
26/03/2024 | 199.60p | 199.80p | 196.20p | 196.20p | 129184 |
25/03/2024 | 196.60p | 200.00p | 196.60p | 198.20p | 46746 |
22/03/2024 | 195.00p | 200.50p | 195.00p | 199.60p | 70323 |
21/03/2024 | 193.00p | 199.00p | 193.00p | 195.20p | 212962 |
20/03/2024 | 188.20p | 188.60p | 188.20p | 188.00p | 33785 |
19/03/2024 | 188.20p | 190.20p | 188.00p | 188.60p | 36061 |
18/03/2024 | 192.20p | 192.20p | 191.00p | 192.00p | 33054 |
15/03/2024 | 190.80p | 192.40p | 187.80p | 192.20p | 98684 |
14/03/2024 | 186.00p | 195.00p | 186.00p | 192.00p | 331908 |
13/03/2024 | 186.80p | 186.80p | 183.20p | 184.60p | 102603 |
12/03/2024 | 181.00p | 186.20p | 181.00p | 185.40p | 126170 |
11/03/2024 | 180.20p | 183.60p | 178.00p | 181.00p | 72664 |
08/03/2024 | 177.00p | 184.40p | 177.00p | 179.20p | 116655 |
07/03/2024 | 172.00p | 175.00p | 172.00p | 173.60p | 84021 |
06/03/2024 | 169.60p | 171.60p | 168.00p | 171.60p | 26262 |
05/03/2024 | 170.00p | 170.60p | 166.20p | 168.60p | 61142 |
04/03/2024 | 169.00p | 170.00p | 166.00p | 167.00p | 79304 |
01/03/2024 | 170.00p | 170.60p | 166.80p | 166.80p | 31803 |
29/02/2024 | 170.20p | 174.80p | 170.20p | 171.40p | 99196 |
28/02/2024 | 164.00p | 167.80p | 164.00p | 165.00p | 79649 |
27/02/2024 | 160.80p | 164.00p | 160.20p | 160.40p | 81266 |
26/02/2024 | 160.00p | 161.00p | 159.80p | 160.80p | 38238 |
23/02/2024 | 161.00p | 165.00p | 154.00p | 154.00p | 158533 |
22/02/2024 | 167.40p | 167.40p | 162.20p | 162.20p | 45386 |
21/02/2024 | 165.20p | 167.00p | 163.00p | 163.00p | 63687 |
20/02/2024 | 166.00p | 168.00p | 165.80p | 167.00p | 41232 |
19/02/2024 | 170.80p | 170.80p | 166.40p | 166.40p | 73584 |
16/02/2024 | 170.00p | 172.40p | 168.20p | 170.80p | 34266 |
15/02/2024 | 168.40p | 171.20p | 168.40p | 171.20p | 10892 |
14/02/2024 | 168.40p | 172.00p | 168.40p | 171.60p | 47970 |
13/02/2024 | 172.00p | 175.00p | 167.80p | 167.80p | 95759 |
12/02/2024 | 176.20p | 177.10p | 171.20p | 172.00p | 60275 |
09/02/2024 | 175.00p | 175.00p | 171.81p | 172.80p | 46603 |
08/02/2024 | 179.80p | 181.80p | 178.40p | 178.40p | 26645 |
07/02/2024 | 179.60p | 184.00p | 179.00p | 179.80p | 25577 |
06/02/2024 | 183.00p | 184.80p | 180.00p | 180.00p | 23832 |
05/02/2024 | 190.00p | 190.00p | 183.00p | 183.00p | 34338 |
02/02/2024 | 186.00p | 194.60p | 186.00p | 189.20p | 110964 |
01/02/2024 | 182.00p | 185.00p | 181.00p | 185.00p | 36216 |
31/01/2024 | 182.00p | 184.20p | 179.80p | 180.00p | 39889 |
30/01/2024 | 179.20p | 184.66p | 179.20p | 182.60p | 13014 |
29/01/2024 | 175.00p | 184.59p | 175.00p | 183.80p | 172614 |
26/01/2024 | 168.00p | 171.00p | 166.58p | 171.00p | 52874 |
25/01/2024 | 166.40p | 170.00p | 165.00p | 168.00p | 69663 |
24/01/2024 | 170.00p | 172.20p | 163.37p | 167.00p | 488681 |
23/01/2024 | 181.00p | 181.00p | 178.40p | 178.60p | 25016 |
22/01/2024 | 180.00p | 181.31p | 178.40p | 180.80p | 60545 |
19/01/2024 | 181.00p | 181.00p | 178.60p | 180.40p | 33124 |
18/01/2024 | 180.80p | 181.00p | 177.00p | 181.00p | 51384 |
17/01/2024 | 180.00p | 180.60p | 176.00p | 177.00p | 75920 |
16/01/2024 | 185.60p | 185.70p | 181.40p | 181.40p | 26345 |
15/01/2024 | 185.40p | 189.00p | 183.00p | 184.60p | 46558 |
12/01/2024 | 185.60p | 188.95p | 184.00p | 185.60p | 97473 |
11/01/2024 | 185.20p | 187.92p | 185.00p | 186.40p | 6018 |
10/01/2024 | 186.40p | 191.00p | 185.00p | 185.00p | 43270 |
09/01/2024 | 188.20p | 190.80p | 186.00p | 187.80p | 37509 |
08/01/2024 | 190.00p | 191.00p | 186.20p | 190.80p | 38438 |
05/01/2024 | 192.00p | 195.00p | 189.20p | 190.40p | 37153 |
04/01/2024 | 193.40p | 195.40p | 191.20p | 191.60p | 36082 |
03/01/2024 | 201.00p | 204.50p | 195.68p | 195.80p | 69770 |
02/01/2024 | 210.00p | 210.20p | 203.50p | 204.00p | 44336 |
29/12/2023 | 208.00p | 213.99p | 208.00p | 210.00p | 101481 |
28/12/2023 | 204.00p | 214.00p | 204.00p | 208.00p | 176723 |
27/12/2023 | 185.20p | 205.00p | 185.20p | 200.50p | 286830 |
22/12/2023 | 177.00p | 183.00p | 173.00p | 181.20p | 168535 |
21/12/2023 | 174.60p | 177.00p | 174.60p | 177.00p | 524991 |
20/12/2023 | 170.00p | 175.37p | 169.90p | 175.00p | 2424440 |
19/12/2023 | 166.00p | 170.00p | 166.00p | 166.40p | 123498 |
18/12/2023 | 164.20p | 168.00p | 164.00p | 164.60p | 62151 |
15/12/2023 | 167.00p | 167.40p | 161.60p | 164.00p | 276408 |
14/12/2023 | 168.00p | 168.00p | 162.00p | 162.00p | 173370 |
13/12/2023 | 155.00p | 155.00p | 147.00p | 151.40p | 306890 |
12/12/2023 | 162.40p | 164.00p | 157.40p | 157.40p | 128855 |
11/12/2023 | 165.00p | 168.80p | 162.00p | 165.00p | 49343 |
08/12/2023 | 165.20p | 169.40p | 165.20p | 165.20p | 44669 |
07/12/2023 | 168.00p | 169.30p | 164.40p | 165.20p | 62325 |
06/12/2023 | 167.00p | 170.00p | 167.00p | 168.40p | 19864 |
05/12/2023 | 168.20p | 169.90p | 165.40p | 165.60p | 41340 |
04/12/2023 | 167.00p | 172.16p | 167.00p | 170.00p | 102762 |
01/12/2023 | 170.00p | 170.00p | 166.00p | 167.20p | 1995690 |
30/11/2023 | 173.00p | 174.00p | 170.40p | 171.00p | 44022 |
29/11/2023 | 170.00p | 172.60p | 168.20p | 172.60p | 37614 |
28/11/2023 | 169.80p | 170.00p | 167.34p | 168.40p | 19018 |
27/11/2023 | 168.00p | 170.00p | 166.20p | 170.00p | 77692 |
24/11/2023 | 169.00p | 169.20p | 167.20p | 168.00p | 12640 |
23/11/2023 | 170.00p | 170.20p | 169.00p | 169.00p | 33856 |
22/11/2023 | 171.00p | 171.00p | 170.00p | 170.60p | 193142 |
21/11/2023 | 169.60p | 170.00p | 168.24p | 170.00p | 182210 |
20/11/2023 | 170.00p | 170.00p | 165.72p | 168.00p | 34617 |
17/11/2023 | 166.00p | 170.80p | 165.00p | 165.80p | 37350 |
16/11/2023 | 168.80p | 170.00p | 166.00p | 166.00p | 57506 |
15/11/2023 | 171.00p | 171.00p | 165.20p | 169.00p | 24276 |
14/11/2023 | 169.80p | 169.80p | 165.40p | 169.00p | 63921 |
13/11/2023 | 169.20p | 170.82p | 169.20p | 169.20p | 37382 |
10/11/2023 | 169.20p | 171.80p | 167.00p | 169.00p | 47023 |
09/11/2023 | 174.00p | 174.00p | 170.00p | 173.20p | 31724 |
08/11/2023 | 178.00p | 178.40p | 175.00p | 177.00p | 14500 |
07/11/2023 | 179.00p | 180.00p | 178.00p | 179.60p | 82896 |
06/11/2023 | 180.00p | 181.40p | 179.40p | 180.00p | 126504 |
03/11/2023 | 180.60p | 180.60p | 178.00p | 180.00p | 44293 |
02/11/2023 | 178.00p | 181.47p | 178.00p | 180.60p | 119518 |
01/11/2023 | 176.80p | 180.20p | 176.07p | 180.20p | 30615 |
31/10/2023 | 174.00p | 176.40p | 174.00p | 175.00p | 135652 |
30/10/2023 | 175.60p | 175.60p | 173.20p | 174.00p | 25966 |
27/10/2023 | 174.40p | 176.00p | 174.40p | 175.10p | 97601 |
26/10/2023 | 174.40p | 174.60p | 171.60p | 174.60p | 6596 |
25/10/2023 | 172.20p | 175.00p | 172.20p | 174.40p | 14643 |
24/10/2023 | 172.60p | 175.00p | 171.80p | 175.00p | 24020 |
23/10/2023 | 177.80p | 177.80p | 172.20p | 174.50p | 39143 |
20/10/2023 | 178.40p | 178.80p | 175.60p | 178.00p | 456096 |
19/10/2023 | 179.60p | 179.60p | 175.80p | 176.20p | 140597 |
18/10/2023 | 181.00p | 181.00p | 177.93p | 178.40p | 66545 |
17/10/2023 | 183.00p | 183.00p | 179.40p | 180.00p | 33872 |
16/10/2023 | 179.80p | 182.00p | 179.80p | 180.00p | 38152 |
13/10/2023 | 179.80p | 182.60p | 179.80p | 181.00p | 63905 |
12/10/2023 | 181.00p | 186.00p | 181.00p | 182.00p | 201941 |
11/10/2023 | 179.40p | 180.00p | 178.80p | 178.90p | 14715 |
10/10/2023 | 179.80p | 180.00p | 176.00p | 180.00p | 10696 |
09/10/2023 | 180.00p | 180.00p | 175.00p | 176.00p | 77323 |
06/10/2023 | 175.00p | 180.00p | 175.00p | 178.00p | 70874 |
05/10/2023 | 177.00p | 179.80p | 177.00p | 177.20p | 154031 |
04/10/2023 | 180.40p | 180.40p | 175.00p | 176.20p | 45712 |
03/10/2023 | 184.60p | 186.00p | 180.40p | 180.40p | 132050 |
02/10/2023 | 189.00p | 189.80p | 184.60p | 184.60p | 45173 |
29/09/2023 | 186.00p | 190.00p | 185.80p | 187.00p | 181008 |
28/09/2023 | 184.00p | 186.80p | 183.80p | 185.00p | 40868 |
27/09/2023 | 180.00p | 180.20p | 177.51p | 180.00p | 18678 |
26/09/2023 | 180.00p | 184.00p | 179.20p | 183.00p | 68781 |
25/09/2023 | 182.00p | 182.00p | 174.00p | 175.00p | 28417 |
22/09/2023 | 188.00p | 188.89p | 181.80p | 182.80p | 40524 |
21/09/2023 | 189.00p | 190.38p | 188.00p | 188.00p | 14319 |
20/09/2023 | 191.00p | 191.20p | 188.60p | 189.60p | 24578 |
19/09/2023 | 189.20p | 193.00p | 189.00p | 191.00p | 22181 |
18/09/2023 | 189.00p | 192.60p | 189.00p | 189.60p | 51162 |
15/09/2023 | 190.20p | 194.00p | 188.80p | 192.00p | 1031511 |
14/09/2023 | 182.80p | 189.00p | 182.80p | 188.00p | 254917 |
13/09/2023 | 185.00p | 186.00p | 182.40p | 186.00p | 48921 |
12/09/2023 | 187.00p | 188.60p | 185.00p | 186.80p | 84060 |
11/09/2023 | 187.40p | 188.60p | 186.00p | 187.00p | 35217 |
08/09/2023 | 187.00p | 190.29p | 185.40p | 186.00p | 46324 |
07/09/2023 | 188.00p | 189.20p | 186.68p | 187.40p | 52052 |
06/09/2023 | 186.40p | 191.00p | 186.40p | 188.40p | 72085 |
05/09/2023 | 188.00p | 191.80p | 185.80p | 188.60p | 16870 |
04/09/2023 | 192.00p | 192.40p | 189.20p | 192.00p | 89802 |
01/09/2023 | 188.00p | 190.99p | 188.00p | 190.00p | 21145 |
31/08/2023 | 187.00p | 190.20p | 185.80p | 187.00p | 85224 |
30/08/2023 | 188.40p | 189.60p | 187.60p | 187.60p | 7494 |
29/08/2023 | 186.00p | 191.40p | 186.00p | 188.60p | 190924 |
25/08/2023 | 190.40p | 191.20p | 185.80p | 185.80p | 21201 |
24/08/2023 | 196.00p | 196.00p | 191.40p | 192.60p | 14345 |
23/08/2023 | 194.20p | 194.40p | 191.60p | 193.40p | 29350 |
22/08/2023 | 192.40p | 196.28p | 192.20p | 192.20p | 84406 |
21/08/2023 | 197.20p | 197.20p | 191.60p | 191.60p | 11794 |
18/08/2023 | 193.80p | 198.60p | 193.80p | 196.80p | 92371 |
17/08/2023 | 190.00p | 196.00p | 190.00p | 194.00p | 90445 |
16/08/2023 | 190.40p | 194.60p | 190.40p | 192.00p | 143008 |
15/08/2023 | 189.20p | 192.57p | 186.60p | 186.60p | 57644 |
14/08/2023 | 190.40p | 194.00p | 188.00p | 190.60p | 32164 |
11/08/2023 | 189.20p | 195.00p | 189.00p | 191.20p | 42810 |
10/08/2023 | 191.60p | 192.80p | 191.00p | 192.60p | 33138 |
09/08/2023 | 184.00p | 192.50p | 183.96p | 187.40p | 129323 |
08/08/2023 | 169.20p | 183.00p | 169.20p | 183.00p | 151460 |
07/08/2023 | 175.00p | 175.00p | 169.40p | 169.40p | 32956 |
04/08/2023 | 176.80p | 176.80p | 172.31p | 172.40p | 18029 |
03/08/2023 | 172.00p | 175.60p | 170.20p | 175.00p | 35777 |
02/08/2023 | 176.00p | 176.00p | 171.80p | 171.80p | 99804 |
01/08/2023 | 180.40p | 180.40p | 177.00p | 177.00p | 16385 |
*Close Price adjusted for both dividends and splits