Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 217.00p | 218.80p | 215.05p | 217.00p | 10188 |
24/04/2024 | 217.00p | 218.80p | 214.00p | 217.00p | 13944 |
23/04/2024 | 217.00p | 220.00p | 214.00p | 217.00p | 69209 |
22/04/2024 | 217.00p | 218.00p | 214.00p | 217.00p | 3481 |
19/04/2024 | 217.00p | 220.00p | 214.00p | 217.00p | 84620 |
18/04/2024 | 217.00p | 218.70p | 214.00p | 217.00p | 38642 |
17/04/2024 | 217.00p | 218.70p | 214.00p | 217.00p | 17770 |
16/04/2024 | 215.00p | 220.00p | 210.00p | 217.00p | 473788 |
15/04/2024 | 215.00p | 220.00p | 215.00p | 220.00p | 14019 |
12/04/2024 | 214.00p | 218.75p | 204.00p | 215.00p | 49344 |
11/04/2024 | 210.00p | 218.00p | 209.50p | 214.00p | 42344 |
10/04/2024 | 210.00p | 211.50p | 208.10p | 210.00p | 54510 |
09/04/2024 | 210.00p | 212.00p | 208.00p | 210.00p | 100221 |
08/04/2024 | 208.00p | 212.00p | 204.00p | 208.00p | 40225 |
05/04/2024 | 210.00p | 214.00p | 204.00p | 208.00p | 10750 |
04/04/2024 | 212.00p | 216.00p | 204.22p | 210.00p | 23344 |
03/04/2024 | 212.00p | 213.50p | 204.00p | 212.00p | 10468 |
02/04/2024 | 210.00p | 213.50p | 209.00p | 212.00p | 7915 |
28/03/2024 | 210.00p | 216.00p | 208.25p | 210.00p | 4247 |
27/03/2024 | 202.00p | 210.00p | 200.00p | 210.00p | 75534 |
26/03/2024 | 202.00p | 203.92p | 200.00p | 202.00p | 63538 |
25/03/2024 | 202.00p | 204.00p | 200.00p | 202.00p | 1305 |
22/03/2024 | 204.00p | 208.00p | 200.00p | 204.00p | 15180 |
21/03/2024 | 207.00p | 207.00p | 200.00p | 204.00p | 82469 |
20/03/2024 | 210.00p | 210.00p | 209.00p | 207.00p | 18556 |
19/03/2024 | 210.00p | 220.00p | 203.50p | 209.00p | 8075 |
18/03/2024 | 214.00p | 214.00p | 200.90p | 211.00p | 8457 |
15/03/2024 | 214.00p | 218.00p | 210.00p | 214.00p | 3860 |
14/03/2024 | 218.00p | 220.00p | 210.00p | 214.00p | 26479 |
13/03/2024 | 220.00p | 220.00p | 214.50p | 218.00p | 17696 |
12/03/2024 | 220.00p | 226.00p | 216.60p | 220.00p | 17328 |
11/03/2024 | 220.00p | 221.58p | 214.00p | 220.00p | 9892 |
08/03/2024 | 222.00p | 225.75p | 214.00p | 220.00p | 49561 |
07/03/2024 | 222.00p | 225.75p | 218.00p | 222.00p | 7907 |
06/03/2024 | 222.00p | 230.00p | 218.00p | 222.00p | 8592 |
05/03/2024 | 222.00p | 224.10p | 214.00p | 222.00p | 13091 |
04/03/2024 | 222.00p | 224.10p | 219.00p | 222.00p | 4964 |
01/03/2024 | 222.00p | 230.00p | 220.00p | 222.00p | 15282 |
29/02/2024 | 223.00p | 224.75p | 214.80p | 222.00p | 7455 |
28/02/2024 | 205.00p | 230.00p | 203.50p | 223.00p | 68260 |
27/02/2024 | 191.50p | 193.00p | 190.00p | 192.50p | 921 |
26/02/2024 | 194.00p | 198.00p | 190.10p | 192.50p | 53326 |
23/02/2024 | 194.00p | 198.00p | 186.00p | 194.00p | 2551 |
22/02/2024 | 194.00p | 195.90p | 192.60p | 194.00p | 50745 |
21/02/2024 | 194.00p | 195.90p | 190.00p | 194.00p | 5116 |
20/02/2024 | 194.00p | 194.00p | 186.00p | 194.00p | 2243 |
19/02/2024 | 194.00p | 195.90p | 194.00p | 194.00p | 1966 |
16/02/2024 | 194.00p | 194.50p | 194.00p | 194.00p | 4360 |
15/02/2024 | 194.00p | 194.00p | 193.12p | 194.00p | 10626 |
14/02/2024 | 194.00p | 194.00p | 193.00p | 194.00p | 30597 |
13/02/2024 | 194.00p | 194.00p | 190.08p | 194.00p | 11329 |
12/02/2024 | 194.00p | 194.00p | 190.30p | 194.00p | 4511 |
09/02/2024 | 194.00p | 198.00p | 190.00p | 194.00p | 59747 |
08/02/2024 | 184.00p | 197.00p | 184.00p | 194.00p | 59899 |
07/02/2024 | 184.00p | 188.00p | 180.00p | 184.00p | 35318 |
06/02/2024 | 184.00p | 187.92p | 184.00p | 184.00p | 350 |
05/02/2024 | 179.50p | 188.00p | 179.50p | 184.00p | 57661 |
02/02/2024 | 177.50p | 184.00p | 177.50p | 179.50p | 34780 |
01/02/2024 | 177.50p | 179.90p | 177.41p | 177.50p | 25146 |
31/01/2024 | 177.50p | 180.00p | 177.00p | 177.50p | 25134 |
30/01/2024 | 177.50p | 179.00p | 176.90p | 177.50p | 38025 |
29/01/2024 | 177.50p | 180.00p | 175.59p | 177.50p | 130613 |
26/01/2024 | 177.50p | 180.00p | 172.00p | 177.50p | 8994 |
25/01/2024 | 173.00p | 185.00p | 173.00p | 180.00p | 344410 |
24/01/2024 | 172.50p | 175.00p | 172.00p | 172.00p | 85465 |
23/01/2024 | 172.50p | 175.00p | 171.55p | 172.50p | 152 |
22/01/2024 | 172.50p | 172.50p | 171.30p | 172.50p | 24160 |
19/01/2024 | 172.50p | 175.00p | 170.25p | 172.50p | 60609 |
18/01/2024 | 172.50p | 173.00p | 170.77p | 172.50p | 31552 |
17/01/2024 | 172.50p | 173.50p | 171.10p | 172.50p | 14690 |
16/01/2024 | 172.50p | 175.00p | 171.00p | 172.50p | 1062 |
15/01/2024 | 172.50p | 173.80p | 170.00p | 172.50p | 39231 |
12/01/2024 | 168.50p | 173.80p | 168.50p | 172.50p | 119738 |
11/01/2024 | 168.50p | 172.00p | 168.50p | 168.50p | 3906 |
10/01/2024 | 168.50p | 170.50p | 166.40p | 168.50p | 22313 |
09/01/2024 | 170.00p | 175.00p | 165.00p | 168.50p | 115157 |
08/01/2024 | 170.00p | 170.90p | 168.65p | 170.00p | 32032 |
05/01/2024 | 170.00p | 170.97p | 168.40p | 170.00p | 31478 |
04/01/2024 | 170.00p | 175.00p | 168.10p | 170.00p | 2619 |
03/01/2024 | 170.00p | 171.75p | 167.60p | 170.00p | 8289 |
02/01/2024 | 170.00p | 175.00p | 167.50p | 170.00p | 9193 |
29/12/2023 | 170.00p | 172.00p | 170.00p | 170.00p | 11218 |
28/12/2023 | 170.00p | 172.00p | 170.00p | 170.00p | 3780 |
27/12/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 111 |
22/12/2023 | 170.00p | 172.00p | 170.00p | 170.00p | 4090 |
21/12/2023 | 172.50p | 172.50p | 170.00p | 170.00p | 12198 |
20/12/2023 | 172.50p | 172.50p | 170.00p | 172.50p | 3153 |
19/12/2023 | 172.50p | 172.50p | 160.00p | 172.50p | 26122 |
18/12/2023 | 172.50p | 175.00p | 171.05p | 174.00p | 20346 |
15/12/2023 | 172.50p | 172.50p | 172.45p | 172.50p | 2076 |
14/12/2023 | 172.50p | 172.95p | 170.00p | 172.50p | 19738 |
13/12/2023 | 172.50p | 173.00p | 171.05p | 172.50p | 9425 |
12/12/2023 | 172.50p | 172.84p | 171.05p | 172.50p | 15882 |
11/12/2023 | 172.50p | 173.00p | 171.05p | 172.50p | 11818 |
08/12/2023 | 172.50p | 172.95p | 167.00p | 172.50p | 10143 |
07/12/2023 | 172.50p | 172.95p | 171.05p | 172.50p | 2239 |
06/12/2023 | 172.50p | 173.09p | 170.01p | 172.50p | 5212 |
05/12/2023 | 175.00p | 175.00p | 170.00p | 173.00p | 111424 |
04/12/2023 | 175.00p | 180.00p | 167.00p | 175.00p | 5722 |
01/12/2023 | 176.00p | 180.00p | 170.00p | 175.00p | 15520 |
30/11/2023 | 176.00p | 176.00p | 172.05p | 176.00p | 1271 |
29/11/2023 | 176.00p | 176.00p | 172.00p | 176.00p | 8061 |
28/11/2023 | 176.00p | 176.00p | 172.32p | 176.00p | 5678 |
27/11/2023 | 176.00p | 176.00p | 172.00p | 176.00p | 2504 |
24/11/2023 | 176.00p | 180.00p | 172.32p | 176.00p | 18544 |
23/11/2023 | 176.00p | 180.00p | 172.20p | 176.00p | 4999 |
22/11/2023 | 176.00p | 176.00p | 172.00p | 176.00p | 23360 |
21/11/2023 | 176.00p | 180.00p | 170.50p | 176.00p | 140820 |
20/11/2023 | 176.00p | 176.00p | 172.00p | 176.00p | 7047 |
17/11/2023 | 176.00p | 176.00p | 169.00p | 176.00p | 33955 |
16/11/2023 | 176.00p | 176.00p | 172.00p | 176.00p | 4332 |
15/11/2023 | 176.00p | 176.00p | 169.00p | 176.00p | 5771 |
14/11/2023 | 176.00p | 176.00p | 169.00p | 176.00p | 4242 |
13/11/2023 | 176.00p | 180.00p | 171.00p | 176.00p | 67764 |
10/11/2023 | 176.00p | 177.00p | 172.00p | 176.00p | 3156 |
09/11/2023 | 175.00p | 176.00p | 172.00p | 176.00p | 23386 |
08/11/2023 | 175.00p | 176.00p | 170.00p | 175.00p | 910 |
07/11/2023 | 176.00p | 176.00p | 170.00p | 175.00p | 1105924 |
06/11/2023 | 176.00p | 180.00p | 173.50p | 180.00p | 420 |
03/11/2023 | 176.00p | 178.00p | 176.00p | 176.00p | 3322 |
02/11/2023 | 172.50p | 176.00p | 172.28p | 176.00p | 30124 |
01/11/2023 | 172.50p | 174.70p | 171.33p | 172.50p | 66983 |
31/10/2023 | 172.50p | 172.50p | 171.33p | 172.50p | 475 |
30/10/2023 | 172.50p | 175.00p | 167.00p | 172.50p | 1410 |
27/10/2023 | 172.50p | 175.00p | 170.75p | 172.50p | 2551 |
26/10/2023 | 172.50p | 175.00p | 167.00p | 172.50p | 61195 |
25/10/2023 | 174.00p | 178.00p | 167.00p | 172.50p | 362574 |
24/10/2023 | 174.00p | 174.00p | 171.50p | 174.00p | 4933 |
23/10/2023 | 174.50p | 178.00p | 171.00p | 174.00p | 3507 |
20/10/2023 | 177.50p | 177.89p | 173.66p | 175.50p | 38594 |
19/10/2023 | 177.50p | 180.00p | 175.00p | 180.00p | 27698 |
18/10/2023 | 180.00p | 180.00p | 176.11p | 180.00p | 3932 |
17/10/2023 | 180.00p | 180.00p | 172.00p | 180.00p | 8640 |
16/10/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 152350 |
13/10/2023 | 182.50p | 185.00p | 175.55p | 180.00p | 12832 |
12/10/2023 | 182.50p | 186.60p | 175.00p | 182.50p | 103387 |
11/10/2023 | 182.50p | 186.60p | 175.00p | 182.50p | 17414 |
10/10/2023 | 182.50p | 183.89p | 179.10p | 182.50p | 17414 |
09/10/2023 | 182.50p | 190.00p | 175.00p | 182.50p | 672 |
06/10/2023 | 182.50p | 182.50p | 175.00p | 182.50p | 7778 |
05/10/2023 | 182.50p | 185.80p | 176.00p | 182.50p | 31991 |
04/10/2023 | 182.50p | 186.60p | 175.00p | 182.50p | 17707 |
03/10/2023 | 182.50p | 186.60p | 182.50p | 182.50p | 3009 |
02/10/2023 | 182.50p | 186.60p | 175.00p | 182.50p | 6067 |
29/09/2023 | 182.50p | 190.00p | 177.50p | 182.50p | 693 |
28/09/2023 | 182.50p | 188.50p | 175.00p | 182.50p | 322990 |
27/09/2023 | 182.50p | 189.60p | 175.00p | 182.50p | 207222 |
26/09/2023 | 185.00p | 187.60p | 180.40p | 185.00p | 18798 |
25/09/2023 | 182.50p | 189.00p | 180.10p | 182.50p | 1652 |
22/09/2023 | 180.00p | 188.00p | 180.00p | 185.00p | 13925 |
21/09/2023 | 180.00p | 185.00p | 179.00p | 180.00p | 7271 |
20/09/2023 | 175.00p | 184.00p | 175.00p | 180.00p | 16358 |
19/09/2023 | 175.00p | 179.50p | 167.00p | 175.00p | 245433 |
18/09/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 49752 |
15/09/2023 | 175.00p | 177.00p | 173.30p | 175.00p | 26095 |
14/09/2023 | 175.00p | 180.00p | 174.25p | 180.00p | 5513 |
13/09/2023 | 175.00p | 175.00p | 170.00p | 175.00p | 558579 |
12/09/2023 | 175.00p | 175.00p | 174.37p | 175.00p | 2922 |
11/09/2023 | 175.00p | 175.00p | 173.32p | 175.00p | 1414779 |
08/09/2023 | 175.00p | 175.00p | 173.32p | 175.00p | 3657 |
07/09/2023 | 175.00p | 180.00p | 173.32p | 175.00p | 3102 |
06/09/2023 | 175.00p | 175.00p | 173.32p | 175.00p | 621 |
05/09/2023 | 175.00p | 175.00p | 170.00p | 175.00p | 17185 |
04/09/2023 | 175.00p | 175.67p | 170.00p | 175.00p | 4650 |
01/09/2023 | 175.00p | 176.00p | 173.55p | 175.00p | 5476 |
31/08/2023 | 175.00p | 180.00p | 173.32p | 175.00p | 1360 |
30/08/2023 | 175.00p | 177.00p | 170.00p | 175.00p | 104772 |
29/08/2023 | 175.00p | 176.20p | 170.50p | 175.00p | 24197 |
25/08/2023 | 175.00p | 175.00p | 172.92p | 175.00p | 313 |
24/08/2023 | 175.00p | 176.40p | 175.00p | 175.00p | 1192 |
23/08/2023 | 175.00p | 180.00p | 172.80p | 175.00p | 8197 |
22/08/2023 | 175.00p | 175.00p | 172.80p | 175.00p | 11 |
21/08/2023 | 175.00p | 176.40p | 171.00p | 175.00p | 35263 |
18/08/2023 | 175.00p | 176.40p | 171.00p | 175.00p | 16726 |
17/08/2023 | 175.00p | 176.40p | 172.77p | 175.00p | 121 |
16/08/2023 | 175.00p | 176.40p | 170.00p | 175.00p | 35 |
15/08/2023 | 172.50p | 176.80p | 172.50p | 175.00p | 3749 |
14/08/2023 | 172.50p | 176.80p | 170.50p | 172.50p | 1664 |
11/08/2023 | 172.50p | 180.00p | 172.30p | 172.50p | 14180 |
10/08/2023 | 172.50p | 180.00p | 172.30p | 172.50p | 1730 |
09/08/2023 | 172.50p | 176.89p | 165.00p | 172.50p | 5386 |
08/08/2023 | 172.50p | 177.00p | 172.25p | 172.50p | 8191 |
07/08/2023 | 172.50p | 180.00p | 172.00p | 172.50p | 11791 |
04/08/2023 | 172.50p | 180.00p | 171.71p | 172.50p | 6649 |
03/08/2023 | 172.50p | 179.25p | 170.50p | 172.50p | 1695 |
02/08/2023 | 172.50p | 180.00p | 170.21p | 172.50p | 182 |
01/08/2023 | 172.50p | 179.25p | 165.00p | 172.50p | 10899 |
31/07/2023 | 171.00p | 176.40p | 165.00p | 171.00p | 6406 |
28/07/2023 | 170.00p | 175.00p | 165.00p | 171.00p | 17641 |
27/07/2023 | 170.00p | 174.50p | 165.00p | 170.00p | 27712 |
26/07/2023 | 170.00p | 171.13p | 168.22p | 170.00p | 6092 |
25/07/2023 | 170.00p | 171.25p | 165.00p | 170.00p | 7029 |
24/07/2023 | 170.00p | 175.00p | 166.00p | 170.00p | 15018 |
21/07/2023 | 170.00p | 171.50p | 168.00p | 170.00p | 11124 |
20/07/2023 | 170.00p | 173.89p | 166.00p | 170.00p | 36876 |
19/07/2023 | 170.00p | 173.89p | 166.00p | 170.00p | 10490 |
18/07/2023 | 170.00p | 173.30p | 165.00p | 170.00p | 12696 |
17/07/2023 | 177.50p | 177.50p | 167.50p | 170.00p | 84350 |
14/07/2023 | 179.00p | 180.00p | 167.50p | 177.50p | 803236 |
13/07/2023 | 181.50p | 181.50p | 176.00p | 179.00p | 20662 |
*Close Price adjusted for both dividends and splits