Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 190.00p | 196.60p | 190.00p | 194.80p | 2019880 |
03/05/2024 | 192.40p | 196.00p | 189.17p | 195.40p | 342131 |
02/05/2024 | 195.00p | 195.40p | 192.00p | 193.00p | 286876 |
01/05/2024 | 191.40p | 195.80p | 189.60p | 194.20p | 442657 |
30/04/2024 | 189.80p | 190.60p | 187.80p | 189.40p | 711676 |
29/04/2024 | 187.60p | 190.00p | 185.20p | 189.00p | 193420 |
26/04/2024 | 187.40p | 189.20p | 185.05p | 185.80p | 203266 |
25/04/2024 | 189.60p | 192.12p | 184.32p | 186.60p | 502537 |
24/04/2024 | 190.20p | 192.66p | 189.32p | 192.20p | 1307432 |
23/04/2024 | 189.20p | 192.25p | 187.40p | 190.40p | 249708 |
22/04/2024 | 185.00p | 190.60p | 180.20p | 187.60p | 391506 |
19/04/2024 | 183.00p | 186.80p | 182.00p | 183.60p | 197565 |
18/04/2024 | 187.40p | 187.40p | 180.60p | 184.40p | 259018 |
17/04/2024 | 182.80p | 186.00p | 180.88p | 184.00p | 1011922 |
16/04/2024 | 179.20p | 183.80p | 179.20p | 182.00p | 532729 |
15/04/2024 | 177.80p | 184.00p | 176.60p | 183.40p | 558410 |
12/04/2024 | 184.60p | 185.60p | 178.40p | 179.20p | 223479 |
11/04/2024 | 177.80p | 183.00p | 177.80p | 182.60p | 235011 |
10/04/2024 | 180.20p | 184.20p | 179.59p | 183.00p | 401605 |
09/04/2024 | 180.00p | 181.60p | 178.00p | 180.00p | 679184 |
08/04/2024 | 182.40p | 189.20p | 179.20p | 180.00p | 451372 |
05/04/2024 | 183.80p | 184.40p | 180.40p | 181.40p | 295616 |
04/04/2024 | 182.00p | 188.40p | 182.00p | 184.60p | 282385 |
03/04/2024 | 185.00p | 191.60p | 184.40p | 186.20p | 517053 |
02/04/2024 | 199.20p | 199.20p | 187.00p | 187.40p | 332630 |
28/03/2024 | 190.20p | 197.81p | 189.20p | 196.00p | 675229 |
27/03/2024 | 187.00p | 191.60p | 182.40p | 190.00p | 2363798 |
26/03/2024 | 186.60p | 187.00p | 183.20p | 185.80p | 603427 |
25/03/2024 | 192.00p | 192.00p | 184.80p | 186.00p | 251200 |
22/03/2024 | 190.60p | 191.78p | 185.00p | 186.60p | 1175086 |
21/03/2024 | 192.20p | 192.90p | 187.20p | 189.20p | 598490 |
20/03/2024 | 190.00p | 193.00p | 190.00p | 189.20p | 470016 |
19/03/2024 | 190.00p | 196.20p | 181.60p | 193.00p | 2935554 |
18/03/2024 | 187.40p | 193.20p | 181.00p | 187.20p | 841309 |
15/03/2024 | 206.00p | 206.00p | 186.00p | 186.00p | 1383395 |
14/03/2024 | 212.50p | 215.94p | 205.00p | 205.00p | 346668 |
13/03/2024 | 214.00p | 220.00p | 212.00p | 212.00p | 845891 |
12/03/2024 | 209.50p | 213.40p | 203.00p | 210.50p | 201824 |
11/03/2024 | 217.00p | 217.33p | 209.50p | 212.00p | 186722 |
08/03/2024 | 216.00p | 218.50p | 212.50p | 216.00p | 205561 |
07/03/2024 | 216.00p | 219.50p | 212.80p | 218.00p | 222471 |
06/03/2024 | 210.00p | 216.00p | 209.50p | 214.50p | 161766 |
05/03/2024 | 204.00p | 209.50p | 203.00p | 208.50p | 372780 |
04/03/2024 | 209.50p | 209.50p | 206.01p | 206.50p | 913242 |
01/03/2024 | 206.50p | 212.00p | 206.00p | 207.50p | 548615 |
29/02/2024 | 207.00p | 210.00p | 205.50p | 210.00p | 323278 |
28/02/2024 | 206.00p | 207.90p | 203.50p | 205.50p | 92030 |
27/02/2024 | 209.00p | 213.16p | 207.00p | 209.00p | 124618 |
26/02/2024 | 206.50p | 215.95p | 205.50p | 209.50p | 247627 |
23/02/2024 | 211.50p | 216.50p | 206.50p | 209.00p | 112117 |
22/02/2024 | 209.50p | 215.00p | 206.00p | 210.50p | 344914 |
21/02/2024 | 210.00p | 212.00p | 206.93p | 209.50p | 170904 |
20/02/2024 | 208.50p | 212.00p | 208.00p | 209.00p | 208011 |
19/02/2024 | 207.50p | 211.50p | 207.25p | 210.50p | 214825 |
16/02/2024 | 208.50p | 211.50p | 202.50p | 209.50p | 95421 |
15/02/2024 | 209.00p | 209.50p | 203.50p | 206.50p | 258602 |
14/02/2024 | 198.20p | 207.50p | 198.00p | 207.00p | 112228 |
13/02/2024 | 209.00p | 212.50p | 200.00p | 203.50p | 133835 |
12/02/2024 | 207.00p | 214.50p | 206.00p | 209.50p | 316724 |
09/02/2024 | 211.00p | 214.00p | 208.00p | 209.00p | 356729 |
08/02/2024 | 202.50p | 213.00p | 201.00p | 211.00p | 378875 |
07/02/2024 | 208.00p | 211.79p | 203.00p | 205.00p | 764794 |
06/02/2024 | 203.00p | 212.00p | 200.00p | 210.50p | 161997 |
05/02/2024 | 211.50p | 213.88p | 204.50p | 205.50p | 585860 |
02/02/2024 | 210.00p | 216.50p | 210.00p | 212.50p | 147771 |
01/02/2024 | 207.50p | 212.50p | 207.50p | 210.50p | 128527 |
31/01/2024 | 208.00p | 211.00p | 207.00p | 209.50p | 173142 |
30/01/2024 | 205.50p | 211.50p | 205.50p | 208.50p | 116451 |
29/01/2024 | 212.00p | 215.16p | 203.50p | 208.50p | 143630 |
26/01/2024 | 206.00p | 213.50p | 205.00p | 211.50p | 232598 |
25/01/2024 | 207.00p | 211.63p | 204.00p | 206.00p | 220024 |
24/01/2024 | 206.50p | 211.00p | 204.50p | 206.00p | 198455 |
23/01/2024 | 206.00p | 215.00p | 205.00p | 208.50p | 195656 |
22/01/2024 | 206.00p | 211.00p | 204.50p | 206.50p | 655491 |
19/01/2024 | 206.00p | 213.50p | 202.50p | 207.00p | 714074 |
18/01/2024 | 208.00p | 211.00p | 203.98p | 209.50p | 636947 |
17/01/2024 | 213.50p | 213.50p | 202.50p | 209.00p | 88054 |
16/01/2024 | 206.50p | 212.00p | 206.50p | 211.00p | 137118 |
15/01/2024 | 217.00p | 217.00p | 206.00p | 211.50p | 256937 |
12/01/2024 | 216.00p | 217.50p | 211.50p | 215.00p | 163947 |
11/01/2024 | 212.50p | 216.66p | 209.50p | 213.00p | 215198 |
10/01/2024 | 198.00p | 215.00p | 198.00p | 215.00p | 535517 |
09/01/2024 | 205.00p | 205.00p | 201.50p | 203.00p | 130141 |
08/01/2024 | 197.00p | 206.50p | 197.00p | 203.00p | 212491 |
05/01/2024 | 199.20p | 206.50p | 196.60p | 201.50p | 210527 |
04/01/2024 | 200.50p | 204.50p | 198.60p | 203.00p | 372717 |
03/01/2024 | 205.00p | 207.38p | 200.00p | 201.00p | 267025 |
02/01/2024 | 210.00p | 217.50p | 206.50p | 208.00p | 203741 |
29/12/2023 | 211.50p | 211.78p | 205.50p | 207.50p | 25526 |
28/12/2023 | 211.50p | 214.50p | 209.50p | 212.00p | 145665 |
27/12/2023 | 209.00p | 217.00p | 209.00p | 213.00p | 212449 |
22/12/2023 | 210.00p | 215.00p | 208.48p | 212.00p | 382057 |
21/12/2023 | 213.50p | 215.00p | 209.02p | 210.50p | 141871 |
20/12/2023 | 215.00p | 218.50p | 210.65p | 215.00p | 335691 |
19/12/2023 | 215.00p | 215.00p | 205.00p | 215.00p | 520326 |
18/12/2023 | 214.00p | 214.75p | 208.50p | 210.50p | 154865 |
15/12/2023 | 205.00p | 215.00p | 205.00p | 213.00p | 148929 |
14/12/2023 | 200.00p | 217.50p | 200.00p | 213.50p | 354574 |
13/12/2023 | 197.60p | 206.95p | 197.60p | 202.00p | 754091 |
12/12/2023 | 190.00p | 210.00p | 190.00p | 205.50p | 157336 |
11/12/2023 | 196.00p | 200.00p | 191.00p | 197.40p | 279942 |
08/12/2023 | 196.00p | 205.00p | 196.00p | 198.00p | 227547 |
07/12/2023 | 210.00p | 210.00p | 199.53p | 203.00p | 157606 |
06/12/2023 | 202.00p | 206.50p | 201.00p | 204.00p | 173718 |
05/12/2023 | 200.50p | 205.00p | 199.60p | 201.00p | 640179 |
04/12/2023 | 200.00p | 208.00p | 198.80p | 201.00p | 638341 |
01/12/2023 | 195.00p | 208.00p | 195.00p | 204.00p | 295377 |
30/11/2023 | 205.00p | 208.44p | 199.66p | 202.00p | 346383 |
29/11/2023 | 205.00p | 211.98p | 205.00p | 205.00p | 177625 |
28/11/2023 | 210.00p | 213.59p | 207.50p | 209.50p | 1633592 |
27/11/2023 | 215.00p | 219.50p | 210.50p | 213.00p | 108920 |
24/11/2023 | 217.00p | 219.50p | 212.00p | 213.50p | 91136 |
23/11/2023 | 212.00p | 216.50p | 208.00p | 214.00p | 240680 |
22/11/2023 | 206.50p | 213.00p | 206.00p | 211.00p | 367662 |
21/11/2023 | 211.50p | 214.00p | 203.50p | 206.00p | 799094 |
20/11/2023 | 206.00p | 213.50p | 205.00p | 211.00p | 230286 |
17/11/2023 | 210.00p | 220.00p | 204.50p | 207.50p | 303669 |
16/11/2023 | 215.00p | 224.50p | 209.00p | 213.00p | 217791 |
15/11/2023 | 210.50p | 223.00p | 210.50p | 220.00p | 377118 |
14/11/2023 | 202.00p | 213.00p | 202.00p | 212.00p | 224930 |
13/11/2023 | 202.50p | 206.50p | 199.83p | 205.00p | 286690 |
10/11/2023 | 197.60p | 204.92p | 197.60p | 201.50p | 132998 |
09/11/2023 | 204.50p | 204.50p | 201.00p | 202.50p | 105098 |
08/11/2023 | 202.50p | 208.50p | 199.20p | 200.00p | 141452 |
07/11/2023 | 211.50p | 211.50p | 201.00p | 202.50p | 183919 |
06/11/2023 | 216.50p | 217.00p | 210.00p | 211.50p | 592246 |
03/11/2023 | 205.00p | 215.00p | 205.00p | 214.50p | 270167 |
02/11/2023 | 206.00p | 213.00p | 206.00p | 209.00p | 458169 |
01/11/2023 | 195.00p | 209.50p | 192.00p | 207.00p | 881055 |
31/10/2023 | 192.60p | 195.00p | 192.00p | 193.80p | 216574 |
30/10/2023 | 190.80p | 195.00p | 190.20p | 192.20p | 343990 |
27/10/2023 | 188.40p | 192.80p | 185.00p | 189.20p | 233237 |
26/10/2023 | 189.00p | 194.80p | 185.20p | 185.20p | 407738 |
25/10/2023 | 192.40p | 195.29p | 190.00p | 190.00p | 276296 |
24/10/2023 | 186.00p | 190.80p | 186.00p | 189.20p | 283086 |
23/10/2023 | 185.00p | 189.20p | 184.72p | 186.60p | 276567 |
20/10/2023 | 178.80p | 189.40p | 178.70p | 185.00p | 1928909 |
19/10/2023 | 175.80p | 183.40p | 175.80p | 183.40p | 143633 |
18/10/2023 | 185.20p | 185.20p | 179.40p | 180.40p | 441621 |
17/10/2023 | 184.00p | 186.20p | 180.73p | 184.00p | 182230 |
16/10/2023 | 182.60p | 185.00p | 171.60p | 183.00p | 330510 |
13/10/2023 | 178.40p | 182.00p | 176.94p | 182.00p | 235899 |
12/10/2023 | 187.00p | 193.40p | 180.00p | 181.40p | 130219 |
11/10/2023 | 188.60p | 190.20p | 179.60p | 184.00p | 188825 |
10/10/2023 | 181.40p | 190.00p | 181.40p | 190.00p | 2483278 |
09/10/2023 | 187.60p | 197.80p | 180.40p | 182.00p | 1960260 |
06/10/2023 | 197.00p | 199.66p | 186.60p | 189.00p | 373632 |
05/10/2023 | 197.20p | 200.00p | 197.00p | 197.40p | 872078 |
04/10/2023 | 199.80p | 199.80p | 196.11p | 198.20p | 630535 |
03/10/2023 | 200.50p | 208.00p | 199.40p | 199.60p | 538431 |
02/10/2023 | 196.00p | 208.50p | 196.00p | 202.00p | 492128 |
29/09/2023 | 192.20p | 201.00p | 192.20p | 201.00p | 576132 |
28/09/2023 | 197.80p | 200.50p | 194.40p | 198.80p | 342564 |
27/09/2023 | 195.00p | 202.00p | 195.00p | 196.00p | 318168 |
26/09/2023 | 193.20p | 201.50p | 193.00p | 196.40p | 439238 |
25/09/2023 | 188.20p | 202.50p | 188.00p | 197.20p | 449276 |
22/09/2023 | 192.60p | 202.50p | 188.80p | 193.80p | 304298 |
21/09/2023 | 193.80p | 194.60p | 187.60p | 192.60p | 430305 |
20/09/2023 | 185.00p | 191.53p | 181.20p | 186.60p | 1860057 |
19/09/2023 | 182.60p | 189.80p | 176.00p | 180.00p | 1648083 |
18/09/2023 | 181.60p | 190.00p | 181.00p | 183.40p | 264335 |
15/09/2023 | 181.00p | 185.24p | 180.75p | 181.60p | 430803 |
14/09/2023 | 182.80p | 190.00p | 181.00p | 182.00p | 240758 |
13/09/2023 | 186.20p | 190.42p | 177.40p | 181.00p | 1606346 |
12/09/2023 | 185.00p | 188.00p | 185.00p | 186.20p | 283872 |
11/09/2023 | 185.00p | 190.00p | 185.00p | 186.00p | 414335 |
08/09/2023 | 182.00p | 186.60p | 182.00p | 185.40p | 508701 |
07/09/2023 | 177.00p | 188.54p | 177.00p | 185.80p | 759176 |
06/09/2023 | 173.40p | 182.00p | 172.64p | 177.20p | 667861 |
05/09/2023 | 180.60p | 187.20p | 177.00p | 179.60p | 980980 |
04/09/2023 | 200.00p | 208.00p | 165.60p | 185.00p | 2230683 |
01/09/2023 | 256.00p | 257.00p | 250.00p | 250.00p | 147102 |
31/08/2023 | 259.00p | 260.00p | 250.93p | 255.00p | 255089 |
30/08/2023 | 252.50p | 261.00p | 251.00p | 258.00p | 698668 |
29/08/2023 | 242.50p | 258.00p | 240.50p | 252.00p | 266358 |
25/08/2023 | 248.50p | 261.00p | 246.50p | 252.00p | 166803 |
24/08/2023 | 244.00p | 251.00p | 244.00p | 249.00p | 371114 |
23/08/2023 | 243.00p | 248.50p | 242.80p | 245.50p | 94286 |
22/08/2023 | 240.50p | 253.50p | 240.18p | 243.50p | 99810 |
21/08/2023 | 238.00p | 244.97p | 238.00p | 241.00p | 173166 |
18/08/2023 | 242.00p | 246.00p | 238.00p | 243.50p | 164912 |
17/08/2023 | 254.00p | 254.00p | 240.50p | 244.00p | 195172 |
16/08/2023 | 240.50p | 243.00p | 238.50p | 242.00p | 191290 |
15/08/2023 | 242.00p | 246.78p | 240.00p | 245.00p | 201522 |
14/08/2023 | 246.50p | 249.00p | 242.00p | 242.50p | 164765 |
11/08/2023 | 245.00p | 249.80p | 243.50p | 247.00p | 821980 |
10/08/2023 | 244.00p | 254.00p | 244.00p | 249.00p | 107740 |
09/08/2023 | 243.50p | 250.00p | 243.50p | 248.00p | 136582 |
08/08/2023 | 245.00p | 249.50p | 243.31p | 246.50p | 194097 |
07/08/2023 | 245.50p | 251.75p | 243.00p | 246.50p | 138857 |
04/08/2023 | 248.50p | 249.00p | 242.42p | 246.00p | 87153 |
03/08/2023 | 242.00p | 254.00p | 241.28p | 246.50p | 147205 |
02/08/2023 | 248.00p | 248.33p | 241.00p | 245.00p | 506995 |
01/08/2023 | 250.00p | 255.31p | 244.00p | 248.00p | 447242 |
31/07/2023 | 240.00p | 250.00p | 231.50p | 248.50p | 316803 |
28/07/2023 | 244.50p | 248.57p | 238.00p | 243.00p | 232220 |
27/07/2023 | 242.50p | 248.00p | 238.00p | 244.00p | 108295 |
26/07/2023 | 240.00p | 249.50p | 235.50p | 241.50p | 197753 |
25/07/2023 | 239.50p | 245.45p | 235.80p | 240.50p | 114040 |
24/07/2023 | 240.00p | 244.00p | 237.00p | 241.00p | 306150 |
*Close Price adjusted for both dividends and splits