Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 247.40p | 249.40p | 244.40p | 249.40p | 8721259 |
01/05/2024 | 252.00p | 252.00p | 245.80p | 246.00p | 2474950 |
30/04/2024 | 253.60p | 254.60p | 249.20p | 250.00p | 11111971 |
29/04/2024 | 258.00p | 259.80p | 253.20p | 253.20p | 7194510 |
26/04/2024 | 267.80p | 268.40p | 255.80p | 257.80p | 12201660 |
25/04/2024 | 279.40p | 282.20p | 272.40p | 275.60p | 6329336 |
24/04/2024 | 285.60p | 288.80p | 283.80p | 285.00p | 3761683 |
23/04/2024 | 283.40p | 286.60p | 283.00p | 286.60p | 2291434 |
22/04/2024 | 285.00p | 285.00p | 280.00p | 282.40p | 4243632 |
19/04/2024 | 281.80p | 283.20p | 279.80p | 282.60p | 3886743 |
18/04/2024 | 282.40p | 283.60p | 280.40p | 283.60p | 3272400 |
17/04/2024 | 281.80p | 282.60p | 279.80p | 281.00p | 3500929 |
16/04/2024 | 279.80p | 283.60p | 277.60p | 282.80p | 3401988 |
15/04/2024 | 283.60p | 285.80p | 281.60p | 284.00p | 5585719 |
12/04/2024 | 287.60p | 287.60p | 282.00p | 282.80p | 2105820 |
11/04/2024 | 285.60p | 286.60p | 282.80p | 284.80p | 7249192 |
10/04/2024 | 292.00p | 292.00p | 283.20p | 285.80p | 3224162 |
09/04/2024 | 287.00p | 290.80p | 285.80p | 289.80p | 3325823 |
08/04/2024 | 285.80p | 290.20p | 284.40p | 287.40p | 1895648 |
05/04/2024 | 286.80p | 288.00p | 284.60p | 286.00p | 3335633 |
04/04/2024 | 293.80p | 295.20p | 286.60p | 289.20p | 5329938 |
03/04/2024 | 293.20p | 294.20p | 289.00p | 293.40p | 3312609 |
02/04/2024 | 291.00p | 293.40p | 288.00p | 293.40p | 8042769 |
28/03/2024 | 290.20p | 290.20p | 285.60p | 286.40p | 5406756 |
27/03/2024 | 290.40p | 293.60p | 288.60p | 289.20p | 5221219 |
26/03/2024 | 286.00p | 290.40p | 284.20p | 289.60p | 2787184 |
25/03/2024 | 289.00p | 290.00p | 286.60p | 287.20p | 3665729 |
22/03/2024 | 289.40p | 290.60p | 284.20p | 289.20p | 3332919 |
21/03/2024 | 287.80p | 290.29p | 283.60p | 288.80p | 4240595 |
20/03/2024 | 285.40p | 285.80p | 285.40p | 282.80p | 4147613 |
19/03/2024 | 285.40p | 288.80p | 284.40p | 285.80p | 6613967 |
18/03/2024 | 288.40p | 289.40p | 286.40p | 288.00p | 4620389 |
15/03/2024 | 286.40p | 289.00p | 280.80p | 288.40p | 11036503 |
14/03/2024 | 284.00p | 290.06p | 281.60p | 287.60p | 9471853 |
13/03/2024 | 280.80p | 283.80p | 278.80p | 283.00p | 3316896 |
12/03/2024 | 282.60p | 282.60p | 279.00p | 279.60p | 6731050 |
11/03/2024 | 284.40p | 286.40p | 278.80p | 280.80p | 10766220 |
08/03/2024 | 275.20p | 287.80p | 275.00p | 286.00p | 7934837 |
07/03/2024 | 269.80p | 276.60p | 269.80p | 275.60p | 11479194 |
06/03/2024 | 254.80p | 272.60p | 253.78p | 267.80p | 15764451 |
05/03/2024 | 244.40p | 254.53p | 244.40p | 252.40p | 4937016 |
04/03/2024 | 249.60p | 251.00p | 248.80p | 250.60p | 6234081 |
01/03/2024 | 247.80p | 250.40p | 245.80p | 250.40p | 7993604 |
29/02/2024 | 247.40p | 249.00p | 245.80p | 246.20p | 6476584 |
28/02/2024 | 249.40p | 250.00p | 244.00p | 246.60p | 4652286 |
27/02/2024 | 251.80p | 251.80p | 247.00p | 248.80p | 2243616 |
26/02/2024 | 249.20p | 252.20p | 247.80p | 251.00p | 6031982 |
23/02/2024 | 247.00p | 250.00p | 247.00p | 248.40p | 5768082 |
22/02/2024 | 243.80p | 248.80p | 243.80p | 247.40p | 2717758 |
21/02/2024 | 242.80p | 247.40p | 241.60p | 245.20p | 3410510 |
20/02/2024 | 247.00p | 247.00p | 242.00p | 242.20p | 3249846 |
19/02/2024 | 245.40p | 245.40p | 242.20p | 245.00p | 1437901 |
16/02/2024 | 241.00p | 244.00p | 241.00p | 244.00p | 3025609 |
15/02/2024 | 242.40p | 242.40p | 239.20p | 241.40p | 2336289 |
14/02/2024 | 237.00p | 240.00p | 235.80p | 239.80p | 4400410 |
13/02/2024 | 234.40p | 238.00p | 232.40p | 234.60p | 2069283 |
12/02/2024 | 240.00p | 240.40p | 238.20p | 238.40p | 6983122 |
09/02/2024 | 234.80p | 240.80p | 234.80p | 239.00p | 11339819 |
08/02/2024 | 237.00p | 239.60p | 234.20p | 234.60p | 4366785 |
07/02/2024 | 238.20p | 239.20p | 235.80p | 238.80p | 2926937 |
06/02/2024 | 236.40p | 239.00p | 235.60p | 238.20p | 5509500 |
05/02/2024 | 240.80p | 240.80p | 235.60p | 236.60p | 6982654 |
02/02/2024 | 238.20p | 241.00p | 235.40p | 235.80p | 3923698 |
01/02/2024 | 240.20p | 243.20p | 238.60p | 238.60p | 2781706 |
31/01/2024 | 241.60p | 242.00p | 239.60p | 241.00p | 3952309 |
30/01/2024 | 241.60p | 245.00p | 241.00p | 241.80p | 5696170 |
29/01/2024 | 240.20p | 240.60p | 236.60p | 240.00p | 3976246 |
26/01/2024 | 238.20p | 242.80p | 237.80p | 240.40p | 5954196 |
25/01/2024 | 239.00p | 240.40p | 238.00p | 239.40p | 4743934 |
24/01/2024 | 244.40p | 246.20p | 239.60p | 239.60p | 3843300 |
23/01/2024 | 248.60p | 248.60p | 243.40p | 244.00p | 4024513 |
22/01/2024 | 247.80p | 250.60p | 247.00p | 247.60p | 2554650 |
19/01/2024 | 247.60p | 248.00p | 243.40p | 245.00p | 2956251 |
18/01/2024 | 249.20p | 250.00p | 245.60p | 245.60p | 3674937 |
17/01/2024 | 240.60p | 247.40p | 240.60p | 247.00p | 4010019 |
16/01/2024 | 247.60p | 248.20p | 238.40p | 243.20p | 6521110 |
15/01/2024 | 246.20p | 247.00p | 244.00p | 247.00p | 3990499 |
12/01/2024 | 246.20p | 247.80p | 244.80p | 246.20p | 7455278 |
11/01/2024 | 249.80p | 250.00p | 243.60p | 243.60p | 7111302 |
10/01/2024 | 247.20p | 249.00p | 246.80p | 247.80p | 2738655 |
09/01/2024 | 249.40p | 250.00p | 247.00p | 247.40p | 2224150 |
08/01/2024 | 245.60p | 249.60p | 245.00p | 249.20p | 2001206 |
05/01/2024 | 242.40p | 246.00p | 242.00p | 244.80p | 2946505 |
04/01/2024 | 234.80p | 242.60p | 234.80p | 242.60p | 3467875 |
03/01/2024 | 241.60p | 242.40p | 238.60p | 239.00p | 2216706 |
02/01/2024 | 244.40p | 245.40p | 241.00p | 241.80p | 2005358 |
29/12/2023 | 245.80p | 245.80p | 244.20p | 244.20p | 911222 |
28/12/2023 | 245.60p | 245.60p | 244.20p | 244.80p | 1127244 |
27/12/2023 | 247.00p | 247.00p | 242.80p | 244.40p | 1491174 |
22/12/2023 | 244.20p | 245.20p | 241.00p | 245.20p | 1425148 |
21/12/2023 | 244.60p | 245.60p | 241.60p | 243.00p | 3694975 |
20/12/2023 | 244.80p | 247.00p | 244.80p | 245.00p | 4040325 |
19/12/2023 | 241.80p | 243.20p | 241.40p | 242.60p | 2900085 |
18/12/2023 | 239.80p | 242.60p | 238.00p | 241.20p | 2901717 |
15/12/2023 | 241.60p | 242.60p | 239.20p | 241.00p | 7333237 |
14/12/2023 | 239.20p | 246.60p | 237.75p | 242.20p | 5208128 |
13/12/2023 | 233.40p | 236.60p | 233.20p | 236.60p | 3507323 |
12/12/2023 | 229.40p | 232.60p | 228.60p | 231.60p | 3828938 |
11/12/2023 | 229.60p | 229.60p | 226.40p | 228.20p | 2425929 |
08/12/2023 | 224.60p | 228.40p | 224.60p | 227.20p | 2620349 |
07/12/2023 | 224.20p | 225.89p | 223.00p | 223.80p | 2900002 |
06/12/2023 | 224.80p | 225.60p | 221.60p | 224.60p | 12856794 |
05/12/2023 | 222.80p | 224.20p | 222.40p | 223.60p | 7910768 |
04/12/2023 | 225.20p | 226.20p | 223.20p | 224.60p | 2861648 |
01/12/2023 | 226.00p | 226.60p | 224.40p | 225.60p | 1403252 |
30/11/2023 | 225.20p | 226.60p | 223.60p | 224.80p | 5258901 |
29/11/2023 | 228.80p | 228.80p | 223.80p | 225.00p | 2599496 |
28/11/2023 | 227.20p | 227.20p | 225.40p | 226.40p | 3021502 |
27/11/2023 | 223.00p | 229.80p | 223.00p | 227.40p | 2518718 |
24/11/2023 | 227.20p | 228.20p | 226.60p | 228.20p | 3780157 |
23/11/2023 | 228.60p | 228.60p | 225.40p | 227.40p | 2201696 |
22/11/2023 | 225.80p | 228.20p | 225.20p | 226.20p | 5433598 |
21/11/2023 | 223.80p | 224.80p | 222.00p | 224.80p | 4027644 |
20/11/2023 | 226.80p | 226.80p | 222.80p | 223.20p | 1569312 |
17/11/2023 | 224.40p | 227.40p | 223.60p | 226.80p | 5642903 |
16/11/2023 | 225.60p | 225.80p | 221.00p | 224.20p | 3737852 |
15/11/2023 | 221.00p | 226.00p | 219.20p | 225.40p | 7665491 |
14/11/2023 | 212.40p | 220.20p | 209.60p | 219.40p | 6611927 |
13/11/2023 | 211.40p | 212.00p | 207.60p | 208.60p | 3834076 |
10/11/2023 | 211.60p | 213.20p | 206.80p | 208.20p | 1987301 |
09/11/2023 | 210.60p | 214.40p | 210.00p | 212.80p | 2301107 |
08/11/2023 | 207.00p | 212.80p | 207.00p | 212.20p | 3833892 |
07/11/2023 | 209.20p | 211.00p | 207.60p | 209.80p | 2153397 |
06/11/2023 | 213.60p | 213.60p | 208.60p | 208.60p | 2431584 |
03/11/2023 | 209.40p | 212.60p | 208.60p | 211.60p | 2491680 |
02/11/2023 | 208.60p | 212.20p | 207.80p | 209.60p | 3588170 |
01/11/2023 | 204.60p | 206.80p | 202.00p | 205.60p | 3208002 |
31/10/2023 | 203.40p | 207.20p | 203.00p | 204.20p | 5364927 |
30/10/2023 | 203.00p | 206.00p | 203.00p | 203.00p | 8506546 |
27/10/2023 | 202.00p | 204.00p | 199.20p | 201.40p | 3551808 |
26/10/2023 | 202.80p | 203.20p | 200.40p | 201.40p | 5977868 |
25/10/2023 | 202.00p | 204.20p | 201.00p | 203.40p | 6603372 |
24/10/2023 | 204.40p | 204.40p | 201.00p | 202.00p | 3721376 |
23/10/2023 | 203.60p | 204.20p | 201.00p | 202.20p | 4319429 |
20/10/2023 | 195.60p | 203.00p | 195.10p | 203.00p | 16612333 |
19/10/2023 | 199.20p | 201.20p | 196.20p | 196.20p | 3896316 |
18/10/2023 | 200.00p | 202.00p | 198.80p | 199.00p | 9429236 |
17/10/2023 | 201.80p | 203.00p | 198.60p | 201.00p | 6471872 |
16/10/2023 | 203.20p | 203.20p | 199.70p | 202.00p | 4055846 |
13/10/2023 | 205.20p | 205.20p | 199.90p | 202.20p | 4968834 |
12/10/2023 | 209.60p | 209.60p | 203.20p | 204.00p | 5752509 |
11/10/2023 | 214.60p | 214.60p | 206.20p | 206.20p | 5977647 |
10/10/2023 | 211.00p | 215.20p | 210.20p | 214.60p | 5291161 |
09/10/2023 | 214.00p | 214.20p | 208.20p | 208.80p | 3827353 |
06/10/2023 | 217.20p | 218.09p | 211.60p | 214.00p | 3845438 |
05/10/2023 | 214.60p | 217.60p | 214.60p | 216.00p | 5292155 |
04/10/2023 | 210.00p | 215.00p | 210.00p | 214.40p | 8798391 |
03/10/2023 | 212.80p | 214.00p | 211.00p | 213.60p | 4040980 |
02/10/2023 | 218.00p | 219.00p | 210.60p | 213.40p | 5437171 |
29/09/2023 | 219.80p | 223.40p | 217.60p | 217.80p | 4089035 |
28/09/2023 | 217.00p | 220.20p | 215.60p | 219.20p | 3347909 |
27/09/2023 | 217.40p | 221.00p | 216.60p | 217.60p | 2962271 |
26/09/2023 | 223.20p | 223.20p | 218.80p | 219.80p | 4534738 |
25/09/2023 | 221.20p | 221.80p | 219.20p | 221.80p | 6542690 |
22/09/2023 | 221.60p | 224.20p | 220.60p | 221.40p | 7410716 |
21/09/2023 | 216.00p | 223.07p | 216.00p | 223.00p | 10670834 |
20/09/2023 | 216.60p | 218.00p | 214.80p | 216.20p | 2608344 |
19/09/2023 | 221.60p | 221.60p | 215.00p | 215.00p | 8472210 |
18/09/2023 | 225.20p | 225.80p | 221.00p | 221.00p | 4211306 |
15/09/2023 | 226.40p | 227.60p | 223.40p | 224.20p | 5387915 |
14/09/2023 | 226.20p | 226.20p | 222.00p | 224.40p | 4692487 |
13/09/2023 | 224.40p | 226.09p | 221.20p | 225.60p | 8296390 |
12/09/2023 | 225.60p | 228.20p | 225.00p | 225.40p | 5259180 |
11/09/2023 | 225.40p | 227.60p | 223.20p | 224.80p | 3976090 |
08/09/2023 | 226.00p | 226.60p | 218.00p | 224.80p | 8165452 |
07/09/2023 | 232.60p | 235.20p | 228.60p | 230.80p | 8022703 |
06/09/2023 | 227.20p | 231.20p | 226.40p | 231.20p | 10026964 |
05/09/2023 | 231.40p | 234.00p | 228.40p | 229.40p | 4363704 |
04/09/2023 | 231.00p | 232.60p | 229.74p | 230.00p | 3012688 |
01/09/2023 | 232.00p | 232.60p | 230.60p | 230.80p | 2536955 |
31/08/2023 | 233.40p | 235.20p | 232.40p | 232.40p | 6576729 |
30/08/2023 | 232.80p | 235.40p | 230.40p | 232.40p | 3200848 |
29/08/2023 | 231.20p | 234.20p | 230.96p | 233.80p | 4906959 |
25/08/2023 | 231.60p | 231.80p | 229.20p | 230.20p | 3742010 |
24/08/2023 | 228.00p | 230.40p | 227.74p | 229.80p | 4698936 |
23/08/2023 | 223.80p | 226.40p | 221.60p | 226.00p | 2455927 |
22/08/2023 | 218.80p | 223.44p | 218.80p | 222.00p | 2692488 |
21/08/2023 | 220.40p | 223.00p | 219.40p | 220.40p | 5222977 |
18/08/2023 | 216.80p | 219.20p | 216.20p | 218.40p | 2851007 |
17/08/2023 | 220.00p | 220.20p | 217.00p | 218.20p | 3019375 |
16/08/2023 | 219.40p | 222.60p | 219.40p | 221.60p | 20377042 |
15/08/2023 | 219.20p | 222.80p | 219.20p | 221.40p | 5893768 |
14/08/2023 | 225.80p | 225.80p | 221.00p | 221.60p | 6105188 |
11/08/2023 | 228.60p | 228.60p | 221.20p | 223.40p | 11164459 |
10/08/2023 | 225.60p | 229.20p | 224.80p | 228.20p | 3501048 |
09/08/2023 | 229.00p | 230.00p | 223.65p | 225.20p | 4457437 |
08/08/2023 | 225.60p | 228.92p | 225.40p | 227.20p | 5114947 |
07/08/2023 | 225.00p | 228.00p | 223.88p | 225.60p | 5806375 |
04/08/2023 | 222.20p | 224.60p | 222.20p | 224.40p | 5637673 |
03/08/2023 | 218.20p | 223.40p | 218.20p | 221.80p | 31586348 |
02/08/2023 | 220.00p | 221.40p | 210.20p | 218.80p | 10364601 |
01/08/2023 | 208.00p | 208.60p | 205.00p | 205.80p | 3159840 |
31/07/2023 | 208.80p | 211.60p | 208.20p | 208.60p | 2710975 |
28/07/2023 | 212.20p | 212.20p | 207.00p | 209.00p | 5948365 |
27/07/2023 | 209.00p | 213.00p | 207.80p | 210.60p | 4086143 |
26/07/2023 | 209.00p | 210.00p | 208.04p | 208.80p | 12483773 |
25/07/2023 | 210.60p | 211.00p | 208.60p | 209.00p | 3047650 |
24/07/2023 | 213.00p | 213.00p | 209.60p | 211.80p | 2787343 |
21/07/2023 | 212.80p | 214.20p | 211.60p | 214.00p | 1662175 |
20/07/2023 | 212.80p | 215.20p | 210.40p | 213.60p | 3138126 |
*Close Price adjusted for both dividends and splits