Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2024 | 239.80p | 239.80p | 227.60p | 231.00p | 357400 |
09/05/2024 | 215.40p | 229.40p | 215.40p | 229.00p | 321478 |
08/05/2024 | 221.00p | 232.36p | 221.00p | 226.00p | 266484 |
07/05/2024 | 240.40p | 240.40p | 231.00p | 231.00p | 235780 |
03/05/2024 | 227.40p | 235.20p | 227.40p | 231.20p | 378568 |
02/05/2024 | 228.60p | 234.60p | 228.00p | 233.20p | 207875 |
01/05/2024 | 238.20p | 238.20p | 228.40p | 229.60p | 157051 |
30/04/2024 | 222.40p | 235.40p | 222.40p | 230.40p | 185627 |
29/04/2024 | 236.40p | 236.40p | 225.40p | 233.40p | 380448 |
26/04/2024 | 218.80p | 229.20p | 218.80p | 226.20p | 411947 |
25/04/2024 | 229.40p | 229.40p | 217.80p | 219.80p | 394894 |
24/04/2024 | 237.80p | 237.80p | 224.20p | 226.80p | 233607 |
23/04/2024 | 240.20p | 240.20p | 227.00p | 227.00p | 587791 |
22/04/2024 | 226.00p | 233.40p | 226.00p | 229.40p | 134753 |
19/04/2024 | 219.40p | 239.40p | 219.40p | 227.60p | 922925 |
18/04/2024 | 233.60p | 236.00p | 228.12p | 230.00p | 194106 |
17/04/2024 | 241.60p | 243.60p | 235.80p | 237.40p | 272865 |
16/04/2024 | 238.60p | 245.60p | 238.60p | 238.60p | 175569 |
15/04/2024 | 254.20p | 257.80p | 249.20p | 249.20p | 261599 |
12/04/2024 | 265.80p | 265.80p | 252.00p | 252.00p | 286900 |
11/04/2024 | 252.60p | 255.80p | 251.15p | 253.80p | 172051 |
10/04/2024 | 254.60p | 259.40p | 250.60p | 252.00p | 199926 |
09/04/2024 | 253.60p | 259.20p | 247.40p | 252.00p | 130483 |
08/04/2024 | 240.40p | 258.40p | 240.40p | 255.00p | 257139 |
05/04/2024 | 245.80p | 250.00p | 245.80p | 248.40p | 310344 |
04/04/2024 | 245.60p | 251.60p | 245.60p | 250.00p | 252549 |
03/04/2024 | 252.00p | 258.00p | 242.96p | 248.20p | 355552 |
02/04/2024 | 259.00p | 269.40p | 257.20p | 257.40p | 232197 |
28/03/2024 | 256.20p | 264.60p | 249.40p | 260.20p | 264983 |
27/03/2024 | 259.00p | 262.80p | 255.20p | 260.20p | 308514 |
26/03/2024 | 258.00p | 263.60p | 254.20p | 260.00p | 214357 |
25/03/2024 | 265.00p | 274.99p | 260.80p | 264.60p | 258785 |
22/03/2024 | 267.60p | 283.99p | 267.60p | 276.80p | 269474 |
21/03/2024 | 280.60p | 280.60p | 266.00p | 271.60p | 562248 |
20/03/2024 | 272.80p | 272.80p | 267.00p | 268.00p | 179003 |
19/03/2024 | 272.80p | 272.80p | 263.20p | 267.00p | 194535 |
18/03/2024 | 266.60p | 271.20p | 259.60p | 266.20p | 352485 |
15/03/2024 | 259.00p | 265.26p | 254.20p | 260.00p | 904347 |
14/03/2024 | 250.60p | 273.46p | 250.60p | 260.60p | 425704 |
13/03/2024 | 271.40p | 271.67p | 261.40p | 261.40p | 423484 |
12/03/2024 | 252.60p | 275.40p | 252.60p | 269.80p | 313651 |
11/03/2024 | 250.20p | 263.20p | 250.20p | 262.20p | 111061 |
08/03/2024 | 252.80p | 267.40p | 252.80p | 262.60p | 66692 |
07/03/2024 | 266.20p | 266.20p | 259.40p | 265.40p | 168895 |
06/03/2024 | 263.80p | 265.91p | 259.20p | 260.40p | 294324 |
05/03/2024 | 255.00p | 262.00p | 255.00p | 258.80p | 111849 |
04/03/2024 | 266.40p | 271.87p | 258.20p | 259.80p | 164524 |
01/03/2024 | 266.60p | 266.60p | 260.60p | 265.00p | 147997 |
29/02/2024 | 255.00p | 267.00p | 255.00p | 258.80p | 414017 |
28/02/2024 | 261.80p | 267.20p | 260.80p | 262.20p | 141459 |
27/02/2024 | 265.80p | 275.80p | 262.54p | 266.20p | 139881 |
26/02/2024 | 273.80p | 273.80p | 258.60p | 267.80p | 181641 |
23/02/2024 | 273.40p | 278.62p | 269.80p | 271.20p | 141227 |
22/02/2024 | 282.80p | 298.20p | 275.20p | 275.20p | 224185 |
21/02/2024 | 284.00p | 284.80p | 274.80p | 278.20p | 144815 |
20/02/2024 | 281.80p | 286.20p | 280.80p | 281.60p | 101499 |
19/02/2024 | 284.20p | 286.60p | 278.20p | 286.20p | 99633 |
16/02/2024 | 285.00p | 285.00p | 267.20p | 280.20p | 171798 |
15/02/2024 | 271.20p | 277.00p | 261.66p | 277.00p | 182714 |
14/02/2024 | 266.40p | 273.60p | 259.80p | 268.60p | 211907 |
13/02/2024 | 274.60p | 278.91p | 263.40p | 264.60p | 118024 |
12/02/2024 | 274.40p | 277.80p | 270.38p | 276.20p | 160121 |
09/02/2024 | 268.00p | 270.60p | 264.65p | 268.00p | 103575 |
08/02/2024 | 261.80p | 270.40p | 261.80p | 267.20p | 139384 |
07/02/2024 | 276.80p | 276.80p | 259.00p | 259.40p | 237147 |
06/02/2024 | 255.00p | 268.00p | 255.00p | 264.40p | 185645 |
05/02/2024 | 269.00p | 271.60p | 263.00p | 264.00p | 184330 |
02/02/2024 | 273.60p | 273.60p | 260.80p | 269.20p | 205209 |
01/02/2024 | 260.60p | 271.20p | 260.40p | 263.80p | 201218 |
31/01/2024 | 266.00p | 270.60p | 265.60p | 268.80p | 238401 |
30/01/2024 | 272.00p | 274.60p | 268.60p | 269.80p | 618392 |
29/01/2024 | 270.80p | 280.00p | 267.42p | 270.40p | 192454 |
26/01/2024 | 264.20p | 282.00p | 264.20p | 282.00p | 259352 |
25/01/2024 | 273.80p | 278.00p | 271.40p | 277.40p | 227928 |
24/01/2024 | 285.60p | 285.60p | 272.00p | 272.00p | 238831 |
23/01/2024 | 274.20p | 277.00p | 266.80p | 272.80p | 188878 |
22/01/2024 | 251.40p | 270.60p | 251.40p | 270.20p | 174846 |
19/01/2024 | 269.60p | 289.40p | 260.60p | 262.80p | 274274 |
18/01/2024 | 260.20p | 270.91p | 260.20p | 267.80p | 340298 |
17/01/2024 | 248.60p | 261.20p | 243.28p | 259.20p | 287337 |
16/01/2024 | 274.40p | 274.40p | 263.20p | 265.80p | 159446 |
15/01/2024 | 254.00p | 267.20p | 254.00p | 266.60p | 192909 |
12/01/2024 | 264.80p | 269.80p | 262.60p | 266.00p | 266148 |
11/01/2024 | 273.80p | 273.80p | 252.47p | 259.80p | 247637 |
10/01/2024 | 269.60p | 269.60p | 257.20p | 261.40p | 224113 |
09/01/2024 | 259.00p | 263.40p | 254.80p | 257.40p | 497544 |
08/01/2024 | 275.40p | 275.40p | 260.60p | 265.00p | 435225 |
05/01/2024 | 282.40p | 282.40p | 259.40p | 263.00p | 392283 |
04/01/2024 | 264.60p | 271.40p | 263.00p | 269.60p | 504712 |
03/01/2024 | 270.00p | 277.40p | 261.99p | 262.00p | 832913 |
02/01/2024 | 266.00p | 282.40p | 266.00p | 273.60p | 215379 |
29/12/2023 | 288.00p | 300.60p | 278.00p | 279.20p | 114145 |
28/12/2023 | 289.20p | 291.20p | 285.40p | 288.80p | 193665 |
27/12/2023 | 298.00p | 300.00p | 286.20p | 289.60p | 189628 |
22/12/2023 | 280.40p | 289.80p | 280.40p | 286.20p | 116214 |
21/12/2023 | 279.20p | 286.80p | 279.00p | 284.40p | 243133 |
20/12/2023 | 292.60p | 292.60p | 278.60p | 287.80p | 374327 |
19/12/2023 | 294.40p | 294.40p | 279.20p | 279.60p | 1381635 |
18/12/2023 | 280.00p | 283.00p | 269.20p | 281.40p | 303047 |
15/12/2023 | 280.00p | 280.00p | 273.03p | 276.80p | 3688387 |
14/12/2023 | 255.40p | 273.20p | 255.40p | 272.60p | 813890 |
13/12/2023 | 258.40p | 258.40p | 248.20p | 251.80p | 442339 |
12/12/2023 | 237.00p | 251.60p | 237.00p | 247.00p | 711079 |
11/12/2023 | 251.20p | 251.20p | 241.80p | 248.40p | 520075 |
08/12/2023 | 252.80p | 252.80p | 241.00p | 242.40p | 460296 |
07/12/2023 | 244.00p | 252.40p | 240.40p | 241.60p | 332105 |
06/12/2023 | 240.40p | 246.00p | 240.00p | 241.20p | 457202 |
05/12/2023 | 236.40p | 243.00p | 234.20p | 240.00p | 311224 |
04/12/2023 | 243.80p | 243.80p | 235.29p | 239.20p | 292752 |
01/12/2023 | 237.00p | 237.00p | 227.96p | 235.40p | 330441 |
30/11/2023 | 230.00p | 237.80p | 227.00p | 231.80p | 1245703 |
29/11/2023 | 212.00p | 229.60p | 212.00p | 226.40p | 457044 |
28/11/2023 | 209.00p | 223.00p | 209.00p | 222.20p | 487292 |
27/11/2023 | 212.80p | 228.00p | 212.80p | 218.60p | 698152 |
24/11/2023 | 207.00p | 222.20p | 207.00p | 218.20p | 581835 |
23/11/2023 | 215.00p | 215.00p | 208.07p | 214.40p | 470605 |
22/11/2023 | 199.30p | 216.20p | 194.30p | 212.80p | 673507 |
21/11/2023 | 207.20p | 215.20p | 206.09p | 209.20p | 466377 |
20/11/2023 | 209.80p | 213.40p | 206.40p | 211.60p | 447943 |
17/11/2023 | 207.00p | 211.40p | 205.60p | 208.80p | 566874 |
16/11/2023 | 201.20p | 208.60p | 200.20p | 204.60p | 534702 |
15/11/2023 | 205.60p | 213.00p | 201.60p | 206.20p | 711512 |
14/11/2023 | 187.40p | 209.80p | 187.40p | 207.20p | 521374 |
13/11/2023 | 190.40p | 201.00p | 190.40p | 195.70p | 700910 |
10/11/2023 | 200.00p | 200.00p | 195.70p | 198.10p | 551428 |
09/11/2023 | 194.20p | 199.70p | 190.20p | 198.50p | 544455 |
08/11/2023 | 180.30p | 193.10p | 180.30p | 190.30p | 1940258 |
07/11/2023 | 183.50p | 194.30p | 183.50p | 189.30p | 500418 |
06/11/2023 | 191.00p | 196.90p | 190.40p | 190.40p | 559252 |
03/11/2023 | 193.80p | 197.00p | 192.50p | 194.40p | 276871 |
02/11/2023 | 184.30p | 192.10p | 184.30p | 192.10p | 516676 |
01/11/2023 | 177.00p | 185.10p | 175.42p | 182.80p | 1308967 |
31/10/2023 | 194.10p | 194.40p | 181.40p | 181.50p | 874917 |
30/10/2023 | 170.20p | 186.50p | 170.20p | 183.20p | 560680 |
27/10/2023 | 170.00p | 181.40p | 170.00p | 178.70p | 457575 |
26/10/2023 | 173.00p | 181.20p | 172.80p | 177.00p | 752464 |
25/10/2023 | 174.00p | 178.30p | 173.50p | 177.40p | 769880 |
24/10/2023 | 176.20p | 185.60p | 175.20p | 176.30p | 516296 |
23/10/2023 | 170.00p | 177.90p | 168.00p | 177.50p | 1314786 |
20/10/2023 | 171.70p | 172.40p | 168.80p | 169.00p | 557161 |
19/10/2023 | 170.00p | 182.57p | 170.00p | 173.10p | 722648 |
18/10/2023 | 192.60p | 192.60p | 173.60p | 177.20p | 707388 |
17/10/2023 | 180.80p | 184.80p | 180.80p | 183.90p | 552386 |
16/10/2023 | 173.60p | 185.70p | 173.60p | 183.30p | 507300 |
13/10/2023 | 192.70p | 193.90p | 181.40p | 181.40p | 819046 |
12/10/2023 | 190.80p | 190.90p | 187.30p | 188.00p | 737913 |
11/10/2023 | 181.30p | 193.50p | 181.30p | 187.50p | 552201 |
10/10/2023 | 177.10p | 192.10p | 177.10p | 189.80p | 537704 |
09/10/2023 | 183.50p | 187.30p | 178.80p | 184.80p | 523946 |
06/10/2023 | 193.30p | 193.30p | 184.70p | 187.50p | 679564 |
05/10/2023 | 193.00p | 193.00p | 184.60p | 184.60p | 600510 |
04/10/2023 | 176.90p | 186.70p | 176.90p | 184.40p | 503035 |
03/10/2023 | 195.50p | 195.50p | 184.70p | 185.10p | 730506 |
02/10/2023 | 198.70p | 199.18p | 185.30p | 187.10p | 505391 |
29/09/2023 | 199.40p | 199.40p | 192.30p | 192.60p | 676086 |
28/09/2023 | 191.70p | 197.60p | 187.30p | 191.40p | 519487 |
27/09/2023 | 186.00p | 193.30p | 186.00p | 189.40p | 759006 |
26/09/2023 | 191.60p | 194.09p | 186.00p | 190.20p | 1057522 |
25/09/2023 | 200.20p | 200.20p | 186.60p | 187.80p | 983902 |
22/09/2023 | 186.00p | 195.70p | 186.00p | 191.10p | 1041013 |
21/09/2023 | 203.40p | 203.40p | 194.50p | 194.50p | 702290 |
20/09/2023 | 186.00p | 200.00p | 186.00p | 197.00p | 1053656 |
19/09/2023 | 190.40p | 197.00p | 190.40p | 195.20p | 665530 |
18/09/2023 | 200.00p | 200.80p | 188.70p | 188.70p | 530115 |
15/09/2023 | 186.90p | 199.20p | 186.90p | 192.50p | 2791960 |
14/09/2023 | 198.40p | 201.80p | 192.20p | 194.80p | 743220 |
13/09/2023 | 184.70p | 197.80p | 184.70p | 193.30p | 591534 |
12/09/2023 | 199.40p | 199.40p | 196.10p | 199.00p | 461809 |
11/09/2023 | 198.70p | 200.93p | 193.50p | 195.30p | 391931 |
08/09/2023 | 187.80p | 191.10p | 187.80p | 191.00p | 425153 |
07/09/2023 | 189.50p | 191.70p | 185.60p | 188.60p | 582218 |
06/09/2023 | 178.80p | 194.30p | 174.00p | 189.30p | 1217514 |
05/09/2023 | 174.00p | 178.40p | 174.00p | 174.90p | 492865 |
04/09/2023 | 176.80p | 177.70p | 174.30p | 174.70p | 488847 |
01/09/2023 | 174.00p | 177.30p | 174.00p | 174.10p | 438574 |
31/08/2023 | 180.00p | 180.00p | 174.70p | 174.70p | 1426666 |
30/08/2023 | 175.70p | 179.70p | 174.90p | 175.70p | 754729 |
29/08/2023 | 170.40p | 178.30p | 170.40p | 176.00p | 1306368 |
25/08/2023 | 167.90p | 171.30p | 167.90p | 168.20p | 402737 |
24/08/2023 | 175.00p | 175.00p | 169.20p | 169.30p | 633104 |
23/08/2023 | 168.90p | 171.00p | 166.20p | 168.60p | 624798 |
22/08/2023 | 165.00p | 170.00p | 164.80p | 166.90p | 968001 |
21/08/2023 | 171.20p | 174.50p | 168.40p | 168.40p | 612467 |
18/08/2023 | 170.00p | 178.94p | 168.40p | 172.20p | 475826 |
17/08/2023 | 180.10p | 180.60p | 172.80p | 174.20p | 636480 |
16/08/2023 | 182.90p | 185.30p | 181.90p | 185.00p | 362170 |
15/08/2023 | 188.00p | 188.00p | 181.80p | 183.90p | 443786 |
14/08/2023 | 190.40p | 190.80p | 181.20p | 182.40p | 497166 |
11/08/2023 | 185.80p | 188.72p | 185.80p | 185.80p | 428107 |
10/08/2023 | 185.00p | 192.60p | 185.00p | 188.40p | 656819 |
09/08/2023 | 193.20p | 193.20p | 184.80p | 186.00p | 641695 |
08/08/2023 | 184.30p | 185.40p | 183.00p | 184.50p | 676000 |
07/08/2023 | 188.60p | 188.60p | 184.00p | 184.40p | 743397 |
04/08/2023 | 182.00p | 187.10p | 182.00p | 184.20p | 915517 |
03/08/2023 | 180.20p | 186.60p | 177.53p | 183.20p | 709415 |
02/08/2023 | 185.00p | 187.80p | 181.00p | 181.90p | 816552 |
01/08/2023 | 197.80p | 197.80p | 186.70p | 187.50p | 647479 |
31/07/2023 | 193.30p | 205.20p | 188.90p | 188.90p | 875477 |
28/07/2023 | 190.10p | 198.61p | 190.10p | 194.90p | 702269 |
27/07/2023 | 198.00p | 200.40p | 190.10p | 190.90p | 722538 |
*Close Price adjusted for both dividends and splits