Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 220.00p | 224.00p | 219.00p | 224.00p | 320511 |
02/05/2024 | 214.00p | 223.00p | 213.10p | 223.00p | 2971486 |
01/05/2024 | 212.00p | 215.00p | 211.00p | 213.00p | 804650 |
30/04/2024 | 211.50p | 213.00p | 210.00p | 212.00p | 558945 |
29/04/2024 | 207.50p | 213.00p | 207.50p | 212.00p | 1058823 |
26/04/2024 | 207.00p | 208.00p | 202.00p | 208.00p | 1421143 |
25/04/2024 | 208.50p | 210.00p | 207.00p | 207.00p | 462099 |
24/04/2024 | 209.50p | 210.00p | 206.00p | 207.50p | 625225 |
23/04/2024 | 207.00p | 210.00p | 206.00p | 209.50p | 425558 |
22/04/2024 | 201.50p | 208.00p | 201.25p | 208.00p | 286289 |
19/04/2024 | 200.50p | 203.00p | 198.00p | 200.00p | 378514 |
18/04/2024 | 201.50p | 203.00p | 200.00p | 201.50p | 2038414 |
17/04/2024 | 193.50p | 201.90p | 192.25p | 200.00p | 999196 |
16/04/2024 | 192.50p | 195.00p | 190.00p | 195.00p | 155316 |
15/04/2024 | 190.50p | 195.00p | 189.92p | 193.00p | 437476 |
12/04/2024 | 190.00p | 193.00p | 188.13p | 191.00p | 136871 |
11/04/2024 | 191.00p | 192.00p | 188.00p | 190.00p | 157924 |
10/04/2024 | 186.50p | 192.67p | 185.00p | 192.00p | 240879 |
09/04/2024 | 185.50p | 188.00p | 181.50p | 185.00p | 161314 |
08/04/2024 | 183.50p | 186.00p | 183.00p | 186.00p | 171611 |
05/04/2024 | 183.00p | 187.52p | 181.00p | 183.50p | 435102 |
04/04/2024 | 181.00p | 186.40p | 180.00p | 184.00p | 365487 |
03/04/2024 | 181.00p | 182.00p | 180.00p | 182.00p | 258100 |
02/04/2024 | 182.00p | 184.00p | 180.00p | 181.00p | 213746 |
28/03/2024 | 185.00p | 187.00p | 181.88p | 182.00p | 144296 |
27/03/2024 | 186.00p | 187.00p | 185.00p | 186.00p | 1362915 |
26/03/2024 | 185.50p | 190.00p | 185.00p | 185.00p | 966537 |
25/03/2024 | 184.50p | 187.00p | 184.00p | 187.00p | 695943 |
22/03/2024 | 183.00p | 186.00p | 182.00p | 184.50p | 459029 |
21/03/2024 | 181.50p | 185.00p | 181.00p | 181.00p | 293130 |
20/03/2024 | 185.50p | 185.50p | 185.50p | 183.50p | 289041 |
19/03/2024 | 185.50p | 187.75p | 183.00p | 185.50p | 110207 |
18/03/2024 | 185.50p | 188.00p | 183.00p | 185.00p | 139509 |
15/03/2024 | 180.50p | 186.50p | 178.00p | 184.00p | 14277642 |
14/03/2024 | 181.00p | 183.00p | 179.60p | 180.50p | 537543 |
13/03/2024 | 181.50p | 183.00p | 180.00p | 180.00p | 774521 |
12/03/2024 | 181.00p | 183.00p | 179.00p | 182.00p | 268446 |
11/03/2024 | 179.00p | 183.00p | 178.00p | 181.50p | 394726 |
08/03/2024 | 172.50p | 180.00p | 172.10p | 180.00p | 1495919 |
07/03/2024 | 170.00p | 175.00p | 170.00p | 172.00p | 10873252 |
06/03/2024 | 171.00p | 172.00p | 169.00p | 172.00p | 230967 |
05/03/2024 | 174.00p | 176.00p | 168.05p | 171.00p | 579330 |
04/03/2024 | 181.50p | 183.00p | 172.00p | 172.00p | 857309 |
01/03/2024 | 178.50p | 180.00p | 178.00p | 178.00p | 374336 |
29/02/2024 | 185.00p | 187.00p | 178.00p | 179.00p | 573867 |
28/02/2024 | 186.50p | 188.00p | 183.00p | 183.00p | 160056 |
27/02/2024 | 188.00p | 190.00p | 185.00p | 187.00p | 72964 |
26/02/2024 | 188.00p | 189.50p | 186.55p | 188.00p | 279746 |
23/02/2024 | 188.00p | 190.00p | 186.00p | 188.00p | 248934 |
22/02/2024 | 195.00p | 197.00p | 186.50p | 187.00p | 153174 |
21/02/2024 | 196.50p | 198.00p | 193.00p | 195.00p | 126600 |
20/02/2024 | 197.00p | 197.00p | 195.00p | 196.50p | 66827 |
19/02/2024 | 198.50p | 200.00p | 196.00p | 197.00p | 26456 |
16/02/2024 | 200.50p | 202.00p | 197.00p | 198.50p | 68691 |
15/02/2024 | 200.50p | 202.00p | 198.00p | 200.50p | 53825 |
14/02/2024 | 198.50p | 201.25p | 197.70p | 200.50p | 401057 |
13/02/2024 | 196.50p | 200.00p | 195.00p | 198.50p | 517909 |
12/02/2024 | 196.50p | 198.00p | 195.88p | 196.50p | 140561 |
09/02/2024 | 196.50p | 197.04p | 195.27p | 196.50p | 106068 |
08/02/2024 | 196.00p | 198.00p | 195.00p | 196.50p | 128064 |
07/02/2024 | 199.50p | 202.00p | 195.00p | 196.00p | 130691 |
06/02/2024 | 200.00p | 202.00p | 197.00p | 199.50p | 23352 |
05/02/2024 | 200.00p | 202.00p | 198.00p | 200.00p | 486915 |
02/02/2024 | 199.50p | 202.00p | 197.00p | 200.00p | 164097 |
01/02/2024 | 201.00p | 205.00p | 195.00p | 199.50p | 579475 |
31/01/2024 | 201.00p | 205.00p | 197.00p | 201.00p | 12350667 |
30/01/2024 | 198.50p | 205.00p | 196.50p | 202.00p | 184778 |
29/01/2024 | 203.50p | 205.00p | 198.05p | 200.00p | 221153 |
26/01/2024 | 201.50p | 203.70p | 200.50p | 202.50p | 221648 |
25/01/2024 | 199.50p | 205.00p | 199.50p | 203.00p | 1665860 |
24/01/2024 | 199.50p | 201.00p | 198.55p | 199.50p | 828652 |
23/01/2024 | 195.50p | 200.90p | 193.00p | 199.50p | 1558347 |
22/01/2024 | 193.50p | 196.00p | 191.00p | 195.00p | 666545 |
19/01/2024 | 197.50p | 200.00p | 191.55p | 196.00p | 306931 |
18/01/2024 | 197.50p | 200.00p | 195.00p | 197.50p | 239918 |
17/01/2024 | 202.00p | 204.00p | 194.88p | 197.00p | 197239 |
16/01/2024 | 202.00p | 204.00p | 197.50p | 202.00p | 184420 |
15/01/2024 | 202.00p | 204.00p | 200.00p | 204.00p | 104421 |
12/01/2024 | 207.50p | 210.00p | 195.00p | 195.00p | 862851 |
11/01/2024 | 216.50p | 218.00p | 205.00p | 207.50p | 575875 |
10/01/2024 | 213.50p | 217.00p | 210.00p | 213.50p | 473849 |
09/01/2024 | 214.00p | 218.00p | 210.00p | 213.50p | 831720 |
08/01/2024 | 214.00p | 218.00p | 210.00p | 214.00p | 99876 |
05/01/2024 | 209.00p | 220.00p | 209.00p | 215.00p | 1824760 |
04/01/2024 | 197.50p | 213.00p | 197.00p | 213.00p | 513222 |
03/01/2024 | 196.00p | 199.00p | 195.00p | 197.00p | 115609 |
02/01/2024 | 196.00p | 197.00p | 195.00p | 196.00p | 62529 |
29/12/2023 | 196.00p | 197.00p | 190.00p | 196.00p | 193668 |
28/12/2023 | 193.50p | 197.00p | 193.50p | 196.00p | 136465 |
27/12/2023 | 193.50p | 197.00p | 191.47p | 197.00p | 133215 |
22/12/2023 | 193.50p | 197.00p | 190.00p | 193.50p | 93557 |
21/12/2023 | 192.50p | 205.00p | 186.30p | 193.50p | 1205398 |
20/12/2023 | 151.50p | 160.00p | 150.00p | 160.00p | 3152408 |
19/12/2023 | 151.50p | 153.00p | 147.00p | 152.50p | 457117 |
18/12/2023 | 149.00p | 153.00p | 149.00p | 151.50p | 91017 |
15/12/2023 | 149.00p | 152.50p | 148.66p | 152.00p | 188651 |
14/12/2023 | 149.00p | 152.50p | 148.66p | 149.00p | 265614 |
13/12/2023 | 149.00p | 153.00p | 147.56p | 149.00p | 140390 |
12/12/2023 | 149.00p | 153.00p | 145.00p | 149.00p | 154059 |
11/12/2023 | 149.00p | 152.50p | 145.00p | 149.00p | 116177 |
08/12/2023 | 150.00p | 153.00p | 146.10p | 153.00p | 184565 |
07/12/2023 | 151.50p | 153.00p | 147.00p | 150.00p | 83832 |
06/12/2023 | 151.50p | 153.00p | 150.38p | 151.50p | 57928 |
05/12/2023 | 151.50p | 153.00p | 151.00p | 151.00p | 340803 |
04/12/2023 | 151.50p | 153.00p | 150.00p | 151.50p | 301606 |
01/12/2023 | 151.50p | 153.00p | 151.35p | 151.50p | 132011 |
30/11/2023 | 151.50p | 153.00p | 150.00p | 151.00p | 210390 |
29/11/2023 | 151.50p | 153.00p | 151.33p | 151.50p | 271596 |
28/11/2023 | 152.50p | 155.00p | 150.00p | 153.00p | 1165223 |
27/11/2023 | 153.50p | 159.44p | 150.00p | 152.50p | 93059 |
24/11/2023 | 152.50p | 155.00p | 152.00p | 153.50p | 150121 |
23/11/2023 | 151.50p | 155.00p | 150.00p | 152.50p | 241139 |
22/11/2023 | 151.50p | 153.00p | 150.00p | 151.50p | 227784 |
21/11/2023 | 154.00p | 158.00p | 150.00p | 151.50p | 552395 |
20/11/2023 | 152.50p | 155.00p | 150.00p | 150.00p | 244689 |
17/11/2023 | 153.50p | 157.00p | 150.00p | 152.50p | 638096 |
16/11/2023 | 155.50p | 157.00p | 152.00p | 153.50p | 272638 |
15/11/2023 | 155.50p | 157.00p | 154.74p | 155.50p | 193859 |
14/11/2023 | 154.50p | 157.25p | 152.00p | 155.50p | 227148 |
13/11/2023 | 154.50p | 160.00p | 153.00p | 154.50p | 246619 |
10/11/2023 | 157.50p | 160.00p | 153.66p | 154.50p | 289312 |
09/11/2023 | 158.00p | 160.00p | 156.00p | 157.50p | 178232 |
08/11/2023 | 160.00p | 162.00p | 156.00p | 158.00p | 292196 |
07/11/2023 | 159.00p | 162.00p | 158.00p | 160.00p | 307142 |
06/11/2023 | 157.50p | 162.00p | 157.00p | 160.00p | 299585 |
03/11/2023 | 153.50p | 160.00p | 152.00p | 158.50p | 154159 |
02/11/2023 | 152.00p | 155.00p | 152.00p | 153.50p | 98260 |
01/11/2023 | 150.00p | 153.00p | 146.50p | 151.00p | 505898 |
31/10/2023 | 148.00p | 155.00p | 148.00p | 150.00p | 341192 |
30/10/2023 | 147.50p | 150.00p | 145.00p | 148.50p | 155633 |
27/10/2023 | 147.50p | 149.00p | 146.88p | 147.50p | 46683 |
26/10/2023 | 147.50p | 149.20p | 147.00p | 147.50p | 293719 |
25/10/2023 | 146.00p | 150.00p | 145.34p | 147.50p | 1301033 |
24/10/2023 | 141.50p | 146.50p | 140.00p | 145.00p | 154986 |
23/10/2023 | 141.50p | 142.75p | 141.00p | 141.50p | 170157 |
20/10/2023 | 141.50p | 142.98p | 141.50p | 141.50p | 586985 |
19/10/2023 | 143.50p | 144.00p | 138.10p | 144.00p | 264620 |
18/10/2023 | 144.00p | 144.80p | 143.25p | 144.00p | 319277 |
17/10/2023 | 144.00p | 145.00p | 143.00p | 144.00p | 148385 |
16/10/2023 | 144.00p | 145.00p | 143.00p | 144.00p | 98902 |
13/10/2023 | 143.00p | 144.56p | 142.38p | 144.00p | 250746 |
12/10/2023 | 143.50p | 145.00p | 140.00p | 144.00p | 253549 |
11/10/2023 | 142.50p | 144.00p | 140.00p | 143.50p | 406216 |
10/10/2023 | 135.00p | 145.00p | 132.00p | 142.50p | 120613 |
09/10/2023 | 146.00p | 146.00p | 132.00p | 132.00p | 545381 |
06/10/2023 | 147.50p | 150.00p | 142.00p | 146.00p | 172044 |
05/10/2023 | 147.50p | 150.00p | 145.00p | 147.50p | 68442 |
04/10/2023 | 152.50p | 155.00p | 145.00p | 147.50p | 122630 |
03/10/2023 | 152.00p | 152.90p | 150.00p | 152.00p | 19677 |
02/10/2023 | 152.00p | 154.00p | 150.88p | 152.00p | 68747 |
29/09/2023 | 152.00p | 154.00p | 150.00p | 152.00p | 42666 |
28/09/2023 | 157.50p | 158.00p | 150.60p | 152.00p | 99629 |
27/09/2023 | 157.50p | 160.00p | 155.00p | 155.00p | 52532 |
26/09/2023 | 157.50p | 158.98p | 155.00p | 157.50p | 239432 |
25/09/2023 | 157.50p | 158.98p | 155.00p | 157.50p | 53848 |
22/09/2023 | 157.50p | 158.99p | 157.21p | 157.50p | 66679 |
21/09/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 1094487 |
20/09/2023 | 157.50p | 160.00p | 157.01p | 157.50p | 37466 |
19/09/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 29302 |
18/09/2023 | 157.50p | 158.00p | 155.00p | 157.50p | 446359 |
15/09/2023 | 157.50p | 160.00p | 155.00p | 158.00p | 139732 |
14/09/2023 | 157.50p | 159.50p | 155.00p | 157.50p | 31160 |
13/09/2023 | 157.50p | 160.00p | 157.20p | 157.50p | 482651 |
12/09/2023 | 153.50p | 160.00p | 150.00p | 157.50p | 113958 |
11/09/2023 | 153.50p | 157.00p | 153.50p | 153.50p | 72773 |
08/09/2023 | 153.50p | 157.00p | 150.00p | 153.50p | 23372 |
07/09/2023 | 153.50p | 157.00p | 150.00p | 153.50p | 1990257 |
06/09/2023 | 154.00p | 157.80p | 154.00p | 154.00p | 1865963 |
05/09/2023 | 152.50p | 158.00p | 150.00p | 155.00p | 5977471 |
04/09/2023 | 155.00p | 160.00p | 150.00p | 152.50p | 52282 |
01/09/2023 | 155.00p | 158.00p | 152.50p | 155.00p | 425656 |
31/08/2023 | 157.50p | 160.00p | 154.00p | 155.00p | 1784503 |
30/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 17787 |
29/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 46781 |
25/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 155860 |
24/08/2023 | 157.50p | 160.00p | 157.00p | 157.50p | 132660 |
23/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 112667 |
22/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 86621 |
21/08/2023 | 157.50p | 158.88p | 155.00p | 157.50p | 25436 |
18/08/2023 | 157.50p | 161.00p | 155.00p | 161.00p | 52931 |
17/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 11956 |
16/08/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 362278 |
15/08/2023 | 157.50p | 159.40p | 155.00p | 157.50p | 178243 |
14/08/2023 | 161.00p | 162.00p | 157.50p | 157.50p | 104466 |
11/08/2023 | 162.50p | 165.00p | 160.00p | 161.00p | 613301 |
10/08/2023 | 163.00p | 165.00p | 161.00p | 162.50p | 132577 |
09/08/2023 | 163.00p | 163.00p | 161.20p | 163.00p | 58593 |
08/08/2023 | 161.50p | 164.00p | 160.00p | 162.50p | 1646350 |
07/08/2023 | 161.50p | 163.00p | 160.00p | 162.00p | 116998 |
04/08/2023 | 161.50p | 163.00p | 160.00p | 161.50p | 29129 |
03/08/2023 | 162.50p | 165.00p | 160.00p | 161.50p | 108409 |
02/08/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 446264 |
01/08/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 324345 |
31/07/2023 | 164.00p | 170.00p | 160.50p | 162.50p | 424830 |
28/07/2023 | 167.50p | 167.50p | 161.00p | 161.50p | 205121 |
27/07/2023 | 173.50p | 173.50p | 165.27p | 167.50p | 53645 |
26/07/2023 | 172.50p | 174.00p | 171.30p | 173.50p | 12460 |
25/07/2023 | 173.60p | 173.60p | 170.80p | 172.90p | 72586 |
24/07/2023 | 175.70p | 176.01p | 172.23p | 173.60p | 196157 |
21/07/2023 | 175.70p | 176.40p | 175.01p | 175.70p | 113907 |
*Close Price adjusted for both dividends and splits