Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 280.00p | 279.55p | 271.45p | 275.00p | 5201 |
24/04/2024 | 280.00p | 280.00p | 273.00p | 274.00p | 22419 |
23/04/2024 | 275.00p | 278.80p | 270.50p | 274.50p | 11958 |
22/04/2024 | 275.00p | 280.00p | 264.80p | 271.50p | 32505 |
19/04/2024 | 275.00p | 278.80p | 270.50p | 274.50p | 40127 |
18/04/2024 | 269.00p | 280.00p | 269.00p | 272.00p | 20179 |
17/04/2024 | 275.00p | 277.00p | 270.55p | 276.00p | 16250 |
16/04/2024 | 272.00p | 275.65p | 270.55p | 273.50p | 34349 |
15/04/2024 | 269.00p | 275.00p | 269.00p | 275.00p | 137250 |
12/04/2024 | 268.00p | 275.60p | 268.00p | 273.00p | 35505 |
11/04/2024 | 275.00p | 276.00p | 268.40p | 272.00p | 33123 |
10/04/2024 | 274.00p | 274.00p | 267.15p | 272.50p | 46363 |
09/04/2024 | 266.00p | 270.80p | 261.00p | 268.00p | 66110 |
08/04/2024 | 267.00p | 273.60p | 261.00p | 266.00p | 189118 |
05/04/2024 | 270.00p | 274.30p | 261.00p | 271.00p | 14916 |
04/04/2024 | 270.00p | 274.55p | 263.00p | 268.50p | 25368 |
03/04/2024 | 270.00p | 272.00p | 258.00p | 270.00p | 62674 |
02/04/2024 | 258.00p | 260.00p | 252.40p | 260.00p | 103665 |
28/03/2024 | 263.00p | 269.00p | 256.00p | 262.50p | 23174 |
27/03/2024 | 262.00p | 269.00p | 257.38p | 262.50p | 34398 |
26/03/2024 | 265.00p | 269.00p | 262.00p | 264.00p | 26876 |
25/03/2024 | 262.00p | 269.73p | 261.88p | 264.50p | 37969 |
22/03/2024 | 258.00p | 268.92p | 258.00p | 266.00p | 81916 |
21/03/2024 | 255.00p | 264.00p | 250.00p | 259.50p | 135651 |
20/03/2024 | 253.00p | 253.50p | 253.00p | 255.00p | 177946 |
19/03/2024 | 253.00p | 260.00p | 250.00p | 253.50p | 158695 |
18/03/2024 | 264.00p | 276.00p | 253.00p | 253.00p | 93830 |
15/03/2024 | 265.00p | 272.40p | 265.00p | 269.00p | 21054 |
14/03/2024 | 272.00p | 272.00p | 264.00p | 264.00p | 32104 |
13/03/2024 | 270.00p | 278.55p | 270.00p | 273.50p | 6818 |
12/03/2024 | 270.00p | 275.00p | 268.72p | 271.00p | 33030 |
11/03/2024 | 271.00p | 279.00p | 270.00p | 273.00p | 80155 |
08/03/2024 | 270.00p | 279.00p | 268.00p | 272.50p | 100158 |
07/03/2024 | 269.00p | 275.00p | 268.84p | 272.50p | 22069 |
06/03/2024 | 266.00p | 277.00p | 264.50p | 269.50p | 67723 |
05/03/2024 | 266.00p | 272.00p | 266.00p | 268.00p | 22469 |
04/03/2024 | 269.00p | 272.00p | 266.00p | 268.00p | 49064 |
01/03/2024 | 266.00p | 272.00p | 264.92p | 266.00p | 127308 |
29/02/2024 | 268.00p | 273.45p | 265.00p | 266.00p | 36361 |
28/02/2024 | 266.00p | 273.45p | 265.00p | 266.00p | 21770 |
27/02/2024 | 268.00p | 276.00p | 261.00p | 268.50p | 77393 |
26/02/2024 | 269.00p | 276.00p | 265.00p | 265.00p | 51318 |
23/02/2024 | 269.00p | 275.00p | 267.00p | 275.00p | 41452 |
22/02/2024 | 267.00p | 270.00p | 266.00p | 267.00p | 5681 |
21/02/2024 | 267.00p | 275.00p | 266.00p | 267.00p | 17891 |
20/02/2024 | 277.00p | 277.00p | 267.00p | 275.00p | 28828 |
19/02/2024 | 276.00p | 277.00p | 266.00p | 271.00p | 22775 |
16/02/2024 | 276.00p | 276.00p | 265.00p | 266.00p | 5401 |
15/02/2024 | 271.00p | 277.00p | 266.00p | 266.00p | 23673 |
14/02/2024 | 272.00p | 276.55p | 267.00p | 271.50p | 21401 |
13/02/2024 | 275.00p | 277.00p | 269.08p | 275.00p | 32278 |
12/02/2024 | 271.00p | 276.30p | 263.00p | 270.00p | 44052 |
09/02/2024 | 265.00p | 271.65p | 265.00p | 267.00p | 19731 |
08/02/2024 | 272.00p | 277.00p | 267.00p | 269.00p | 5643 |
07/02/2024 | 270.00p | 275.45p | 265.00p | 265.00p | 31749 |
06/02/2024 | 267.00p | 275.45p | 265.00p | 267.00p | 33955 |
05/02/2024 | 271.00p | 273.55p | 266.00p | 266.00p | 6743 |
02/02/2024 | 271.00p | 282.00p | 260.00p | 271.00p | 54378 |
01/02/2024 | 279.00p | 280.00p | 271.00p | 271.00p | 74196 |
31/01/2024 | 282.00p | 290.00p | 271.00p | 281.00p | 19950 |
30/01/2024 | 282.00p | 286.19p | 272.04p | 283.50p | 38755 |
29/01/2024 | 294.00p | 294.00p | 281.00p | 284.00p | 16066 |
26/01/2024 | 285.00p | 299.00p | 282.15p | 284.00p | 42337 |
25/01/2024 | 286.00p | 291.00p | 283.26p | 289.00p | 11351 |
24/01/2024 | 290.00p | 293.00p | 286.48p | 287.00p | 17472 |
23/01/2024 | 293.00p | 297.13p | 290.52p | 291.50p | 64462 |
22/01/2024 | 300.00p | 303.00p | 293.00p | 293.00p | 48363 |
19/01/2024 | 296.00p | 301.44p | 293.72p | 294.50p | 117391 |
18/01/2024 | 297.00p | 301.44p | 295.00p | 296.00p | 26849 |
17/01/2024 | 295.00p | 304.35p | 295.00p | 297.00p | 23629 |
16/01/2024 | 300.00p | 300.00p | 292.00p | 292.50p | 15022 |
15/01/2024 | 300.00p | 304.68p | 293.00p | 300.00p | 51525 |
12/01/2024 | 301.00p | 301.72p | 295.00p | 296.00p | 50639 |
11/01/2024 | 301.00p | 304.44p | 298.00p | 299.00p | 36086 |
10/01/2024 | 300.00p | 307.00p | 291.00p | 299.00p | 49637 |
09/01/2024 | 310.00p | 310.00p | 295.00p | 296.00p | 37122 |
08/01/2024 | 290.00p | 310.60p | 277.00p | 306.00p | 103364 |
05/01/2024 | 290.00p | 294.43p | 276.00p | 294.00p | 75489 |
04/01/2024 | 290.00p | 290.00p | 275.00p | 278.00p | 34017 |
03/01/2024 | 280.00p | 293.00p | 276.00p | 293.00p | 53731 |
02/01/2024 | 279.00p | 283.68p | 265.95p | 275.00p | 46907 |
29/12/2023 | 273.00p | 279.00p | 266.60p | 275.00p | 23378 |
28/12/2023 | 268.00p | 274.30p | 264.00p | 268.00p | 54235 |
27/12/2023 | 270.00p | 279.00p | 265.40p | 279.00p | 17467 |
22/12/2023 | 267.00p | 279.00p | 256.00p | 272.00p | 41912 |
21/12/2023 | 280.00p | 280.00p | 267.00p | 272.00p | 21490 |
20/12/2023 | 275.00p | 280.00p | 271.00p | 272.00p | 360303 |
19/12/2023 | 277.00p | 280.45p | 260.00p | 270.00p | 355256 |
18/12/2023 | 280.00p | 283.15p | 273.00p | 282.00p | 3041983 |
15/12/2023 | 280.00p | 280.00p | 274.06p | 275.00p | 52173 |
14/12/2023 | 280.00p | 281.50p | 273.00p | 273.00p | 149677 |
13/12/2023 | 274.00p | 279.00p | 273.00p | 273.00p | 58467 |
12/12/2023 | 276.00p | 289.00p | 273.00p | 275.50p | 46633 |
11/12/2023 | 279.00p | 281.20p | 277.00p | 277.00p | 26350 |
08/12/2023 | 279.00p | 280.55p | 273.00p | 275.00p | 40243 |
07/12/2023 | 290.00p | 290.00p | 275.00p | 275.00p | 336197 |
06/12/2023 | 290.00p | 290.00p | 283.00p | 283.00p | 146478 |
05/12/2023 | 285.00p | 290.32p | 285.00p | 285.00p | 110819 |
04/12/2023 | 285.00p | 289.00p | 282.00p | 287.00p | 85559 |
01/12/2023 | 283.00p | 285.00p | 279.36p | 282.00p | 69656 |
30/11/2023 | 280.00p | 285.00p | 280.00p | 281.00p | 8146 |
29/11/2023 | 280.00p | 289.00p | 279.00p | 282.00p | 97308 |
28/11/2023 | 280.00p | 290.00p | 280.00p | 290.00p | 43113 |
27/11/2023 | 285.00p | 288.00p | 279.52p | 284.00p | 24264 |
24/11/2023 | 280.00p | 291.00p | 275.00p | 288.00p | 96185 |
23/11/2023 | 278.00p | 281.00p | 270.51p | 278.00p | 64994 |
22/11/2023 | 280.00p | 285.00p | 270.00p | 280.00p | 277130 |
21/11/2023 | 234.00p | 287.20p | 230.00p | 280.00p | 743786 |
20/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
17/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
16/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
15/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
14/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
13/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
10/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
09/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
08/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
07/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
06/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
03/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
02/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
01/11/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
31/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
30/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
27/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
26/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
25/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
24/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
23/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
20/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
19/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
18/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
17/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
16/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
13/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
12/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
11/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
10/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
09/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
06/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
05/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
04/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
03/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
02/10/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
29/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
28/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
27/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
26/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
25/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
22/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
21/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
20/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
19/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
18/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
15/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
14/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
13/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
12/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
11/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
08/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
07/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
06/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
05/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
04/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
01/09/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
31/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
30/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
29/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
25/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
24/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
23/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
22/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
21/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
18/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
17/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
16/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
15/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
14/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
11/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
10/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
09/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
08/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
07/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
04/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
03/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
02/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
01/08/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
31/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
28/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
27/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
26/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
25/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
24/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
21/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
20/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
19/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
18/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
17/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
14/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
13/07/2023 | 235.00p | 233.00p | 233.00p | 233.00p | 0 |
*Close Price adjusted for both dividends and splits