Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 198.80p | 204.60p | 198.00p | 199.00p | 1642463 |
10/05/2024 | 197.70p | 203.20p | 194.90p | 198.60p | 3488574 |
09/05/2024 | 190.20p | 196.00p | 188.30p | 196.00p | 3086464 |
08/05/2024 | 189.70p | 191.90p | 182.20p | 191.10p | 3097491 |
07/05/2024 | 188.00p | 192.75p | 187.70p | 188.70p | 2141847 |
03/05/2024 | 185.20p | 187.50p | 184.00p | 186.50p | 1673669 |
02/05/2024 | 183.30p | 186.40p | 180.90p | 185.50p | 1949869 |
01/05/2024 | 184.50p | 186.80p | 179.40p | 183.00p | 1318170 |
30/04/2024 | 187.00p | 189.70p | 185.00p | 185.80p | 3721678 |
29/04/2024 | 180.70p | 188.80p | 180.70p | 187.50p | 2267565 |
26/04/2024 | 186.50p | 187.70p | 184.20p | 184.50p | 2020094 |
25/04/2024 | 188.90p | 192.00p | 185.30p | 185.30p | 1464947 |
24/04/2024 | 190.60p | 193.60p | 187.20p | 189.50p | 1732525 |
23/04/2024 | 193.70p | 195.10p | 189.80p | 192.50p | 2243449 |
22/04/2024 | 195.30p | 198.20p | 192.70p | 193.90p | 1705731 |
19/04/2024 | 192.40p | 194.70p | 192.00p | 193.50p | 1523431 |
18/04/2024 | 191.20p | 193.70p | 191.10p | 193.50p | 2625386 |
17/04/2024 | 192.00p | 193.30p | 190.40p | 190.50p | 6761970 |
16/04/2024 | 191.40p | 193.40p | 188.80p | 189.40p | 2287850 |
15/04/2024 | 192.00p | 194.30p | 190.26p | 193.40p | 2414841 |
12/04/2024 | 190.90p | 194.00p | 190.50p | 192.10p | 2020019 |
11/04/2024 | 190.70p | 191.23p | 188.70p | 190.70p | 5549277 |
10/04/2024 | 185.70p | 190.30p | 185.50p | 189.50p | 2273095 |
09/04/2024 | 187.00p | 187.90p | 185.40p | 185.70p | 2825388 |
08/04/2024 | 188.00p | 189.20p | 186.80p | 188.00p | 2962938 |
05/04/2024 | 186.20p | 190.34p | 185.30p | 188.70p | 3586316 |
04/04/2024 | 190.50p | 192.20p | 188.40p | 189.50p | 7745840 |
03/04/2024 | 192.50p | 193.70p | 189.70p | 191.80p | 8050844 |
02/04/2024 | 192.10p | 196.50p | 189.70p | 192.60p | 2625806 |
28/03/2024 | 196.70p | 201.10p | 195.05p | 195.05p | 13511141 |
27/03/2024 | 193.15p | 196.30p | 190.70p | 195.70p | 14114661 |
26/03/2024 | 186.55p | 193.45p | 185.65p | 192.70p | 7874019 |
25/03/2024 | 180.00p | 190.70p | 176.00p | 185.40p | 15943961 |
22/03/2024 | 213.00p | 216.20p | 209.00p | 209.00p | 4883604 |
21/03/2024 | 208.20p | 220.60p | 202.00p | 211.70p | 6040627 |
20/03/2024 | 212.50p | 212.50p | 211.70p | 211.50p | 3041020 |
19/03/2024 | 212.50p | 212.50p | 206.70p | 211.70p | 3139336 |
18/03/2024 | 210.60p | 211.50p | 206.60p | 209.00p | 3677881 |
15/03/2024 | 207.10p | 217.70p | 204.80p | 208.30p | 14778325 |
14/03/2024 | 213.90p | 221.48p | 203.90p | 209.00p | 7339755 |
13/03/2024 | 229.00p | 240.10p | 204.20p | 216.00p | 14100345 |
12/03/2024 | 222.80p | 226.80p | 222.30p | 225.80p | 2741807 |
11/03/2024 | 227.00p | 227.00p | 220.30p | 222.50p | 2627327 |
08/03/2024 | 220.00p | 227.00p | 219.30p | 224.00p | 3460267 |
07/03/2024 | 214.90p | 225.00p | 214.90p | 220.50p | 10080286 |
06/03/2024 | 214.20p | 219.79p | 214.10p | 216.30p | 6963805 |
05/03/2024 | 209.70p | 216.00p | 208.30p | 216.00p | 5159080 |
04/03/2024 | 207.60p | 216.75p | 207.50p | 209.80p | 3510136 |
01/03/2024 | 202.40p | 210.10p | 199.65p | 207.70p | 5792756 |
29/02/2024 | 203.90p | 205.80p | 199.15p | 202.00p | 9241845 |
28/02/2024 | 158.80p | 210.60p | 155.70p | 202.20p | 35935032 |
27/02/2024 | 163.00p | 166.85p | 160.55p | 163.35p | 4193808 |
26/02/2024 | 166.75p | 167.15p | 163.70p | 164.70p | 1249940 |
23/02/2024 | 168.10p | 168.15p | 163.75p | 166.00p | 2002519 |
22/02/2024 | 158.95p | 167.67p | 158.95p | 163.60p | 5608374 |
21/02/2024 | 162.20p | 164.25p | 161.45p | 162.80p | 1735210 |
20/02/2024 | 165.35p | 169.85p | 163.00p | 163.00p | 3342568 |
19/02/2024 | 168.00p | 171.50p | 165.35p | 166.10p | 3853612 |
16/02/2024 | 173.30p | 174.55p | 171.00p | 171.00p | 2435228 |
15/02/2024 | 167.50p | 173.20p | 166.95p | 173.20p | 7153849 |
14/02/2024 | 168.65p | 168.65p | 165.27p | 166.55p | 3544523 |
13/02/2024 | 168.20p | 169.90p | 164.35p | 165.70p | 3357351 |
12/02/2024 | 161.30p | 167.50p | 161.30p | 167.50p | 2692257 |
09/02/2024 | 161.00p | 161.70p | 158.25p | 161.70p | 5651818 |
08/02/2024 | 161.55p | 161.70p | 159.40p | 160.60p | 2128880 |
07/02/2024 | 163.70p | 165.80p | 159.05p | 160.15p | 9688237 |
06/02/2024 | 160.00p | 164.30p | 160.00p | 161.50p | 9035459 |
05/02/2024 | 162.00p | 164.05p | 160.70p | 161.50p | 1817406 |
02/02/2024 | 168.35p | 168.35p | 162.20p | 162.95p | 1473436 |
01/02/2024 | 167.95p | 171.00p | 163.70p | 163.70p | 4971287 |
31/01/2024 | 170.60p | 170.60p | 166.75p | 169.40p | 2707981 |
30/01/2024 | 166.35p | 171.00p | 165.65p | 166.95p | 1929129 |
29/01/2024 | 171.00p | 171.80p | 169.80p | 170.55p | 10823468 |
26/01/2024 | 170.15p | 174.15p | 170.15p | 172.00p | 1179180 |
25/01/2024 | 169.30p | 173.45p | 169.30p | 171.30p | 2071717 |
24/01/2024 | 169.15p | 171.75p | 167.35p | 169.40p | 1858699 |
23/01/2024 | 170.15p | 174.20p | 169.10p | 169.35p | 1692828 |
22/01/2024 | 168.30p | 171.70p | 168.30p | 170.75p | 13732439 |
19/01/2024 | 169.70p | 169.70p | 165.85p | 168.60p | 1666977 |
18/01/2024 | 166.85p | 169.20p | 165.90p | 166.85p | 2134223 |
17/01/2024 | 169.00p | 171.10p | 165.65p | 168.40p | 1577403 |
16/01/2024 | 173.05p | 174.15p | 169.40p | 172.15p | 2584580 |
15/01/2024 | 167.80p | 169.55p | 166.05p | 169.50p | 2475195 |
12/01/2024 | 169.15p | 169.15p | 164.25p | 166.55p | 6906210 |
11/01/2024 | 166.60p | 168.50p | 162.40p | 165.35p | 5767569 |
10/01/2024 | 175.95p | 177.55p | 165.75p | 166.15p | 5736107 |
09/01/2024 | 180.65p | 181.50p | 177.35p | 179.55p | 4412687 |
08/01/2024 | 179.60p | 180.55p | 175.65p | 180.00p | 7186480 |
05/01/2024 | 183.00p | 183.00p | 177.40p | 177.80p | 2409220 |
04/01/2024 | 180.60p | 183.30p | 180.60p | 183.25p | 11749527 |
03/01/2024 | 186.00p | 187.20p | 179.95p | 181.40p | 11751038 |
02/01/2024 | 182.65p | 186.18p | 182.65p | 184.95p | 1639257 |
29/12/2023 | 182.00p | 184.80p | 181.00p | 181.95p | 1021094 |
28/12/2023 | 187.05p | 188.50p | 183.85p | 183.85p | 3193549 |
27/12/2023 | 183.95p | 188.50p | 182.90p | 187.75p | 1887549 |
22/12/2023 | 182.70p | 188.45p | 180.95p | 185.40p | 985593 |
21/12/2023 | 185.05p | 189.35p | 183.70p | 184.60p | 2071199 |
20/12/2023 | 188.15p | 194.00p | 187.20p | 189.55p | 1961730 |
19/12/2023 | 190.35p | 190.65p | 185.70p | 185.85p | 1413290 |
18/12/2023 | 187.05p | 188.95p | 182.65p | 188.90p | 1788629 |
15/12/2023 | 186.20p | 188.95p | 184.55p | 187.05p | 4556173 |
14/12/2023 | 189.00p | 191.46p | 186.65p | 187.50p | 3685573 |
13/12/2023 | 188.50p | 188.70p | 183.20p | 187.50p | 3452603 |
12/12/2023 | 191.45p | 193.03p | 186.20p | 186.60p | 3656924 |
11/12/2023 | 189.60p | 196.80p | 189.60p | 190.35p | 3035297 |
08/12/2023 | 191.15p | 196.22p | 191.15p | 194.35p | 1744930 |
07/12/2023 | 191.15p | 196.80p | 191.15p | 195.70p | 2246328 |
06/12/2023 | 191.80p | 197.05p | 188.86p | 194.75p | 13367213 |
05/12/2023 | 190.35p | 195.85p | 188.50p | 192.25p | 5533683 |
04/12/2023 | 190.20p | 194.95p | 190.20p | 192.50p | 1412304 |
01/12/2023 | 190.00p | 192.90p | 188.20p | 191.80p | 1393119 |
30/11/2023 | 190.55p | 193.25p | 186.95p | 188.50p | 6094350 |
29/11/2023 | 195.10p | 196.87p | 187.75p | 190.25p | 3835054 |
28/11/2023 | 191.00p | 193.40p | 186.05p | 191.60p | 9801874 |
27/11/2023 | 187.40p | 190.85p | 185.61p | 190.85p | 2396783 |
24/11/2023 | 189.90p | 190.70p | 187.21p | 188.80p | 1214072 |
23/11/2023 | 186.00p | 190.20p | 183.70p | 190.00p | 1149680 |
22/11/2023 | 186.20p | 191.60p | 186.20p | 187.85p | 2519471 |
21/11/2023 | 185.00p | 191.60p | 183.05p | 189.80p | 4904517 |
20/11/2023 | 178.30p | 184.55p | 178.30p | 184.40p | 3111518 |
17/11/2023 | 176.75p | 183.05p | 176.65p | 183.05p | 2400064 |
16/11/2023 | 175.10p | 179.15p | 175.10p | 177.95p | 3533967 |
15/11/2023 | 179.70p | 181.30p | 172.70p | 178.20p | 4721170 |
14/11/2023 | 176.75p | 177.05p | 174.90p | 176.60p | 3084087 |
13/11/2023 | 166.50p | 176.25p | 166.50p | 176.15p | 5393479 |
10/11/2023 | 171.55p | 173.40p | 166.95p | 171.30p | 1635639 |
09/11/2023 | 169.60p | 174.65p | 168.00p | 173.90p | 3144224 |
08/11/2023 | 166.95p | 173.55p | 166.40p | 171.00p | 8149351 |
07/11/2023 | 161.00p | 173.50p | 160.75p | 170.20p | 3767849 |
06/11/2023 | 159.80p | 159.80p | 156.55p | 157.55p | 7289111 |
03/11/2023 | 160.45p | 160.45p | 156.20p | 158.10p | 2534337 |
02/11/2023 | 156.65p | 159.05p | 155.45p | 156.95p | 3904968 |
01/11/2023 | 151.50p | 156.50p | 149.50p | 155.00p | 3973296 |
31/10/2023 | 152.90p | 157.00p | 150.55p | 151.30p | 5408705 |
30/10/2023 | 154.30p | 157.05p | 154.30p | 155.20p | 10608258 |
27/10/2023 | 151.50p | 158.20p | 151.50p | 154.40p | 2084265 |
26/10/2023 | 159.00p | 159.00p | 153.95p | 155.45p | 4132476 |
25/10/2023 | 159.00p | 160.95p | 155.50p | 156.60p | 2680905 |
24/10/2023 | 160.00p | 160.40p | 157.42p | 157.95p | 3591619 |
23/10/2023 | 167.70p | 167.70p | 158.75p | 160.30p | 1913753 |
20/10/2023 | 164.95p | 166.05p | 161.85p | 163.75p | 3419794 |
19/10/2023 | 160.55p | 165.65p | 157.05p | 165.65p | 12408583 |
18/10/2023 | 160.75p | 160.75p | 156.80p | 157.10p | 4066728 |
17/10/2023 | 155.75p | 157.70p | 154.05p | 157.70p | 5420091 |
16/10/2023 | 155.00p | 159.70p | 155.00p | 156.65p | 7457404 |
13/10/2023 | 158.40p | 161.85p | 156.60p | 157.40p | 2340025 |
12/10/2023 | 163.05p | 164.00p | 160.15p | 161.50p | 1949428 |
11/10/2023 | 165.55p | 167.75p | 163.00p | 163.00p | 3303673 |
10/10/2023 | 168.30p | 169.45p | 164.85p | 166.35p | 4752267 |
09/10/2023 | 160.55p | 166.20p | 160.55p | 164.50p | 5301514 |
06/10/2023 | 164.80p | 166.50p | 158.65p | 163.70p | 2327057 |
05/10/2023 | 159.10p | 162.60p | 157.45p | 161.20p | 1849295 |
04/10/2023 | 165.00p | 165.00p | 158.00p | 159.10p | 6166821 |
03/10/2023 | 164.15p | 168.50p | 164.15p | 164.65p | 2834291 |
02/10/2023 | 174.45p | 176.20p | 167.40p | 168.30p | 2828008 |
29/09/2023 | 172.95p | 176.35p | 172.20p | 172.20p | 5986633 |
28/09/2023 | 177.00p | 178.90p | 174.75p | 174.90p | 2128330 |
27/09/2023 | 180.05p | 181.50p | 176.60p | 177.00p | 2935723 |
26/09/2023 | 175.85p | 183.25p | 174.15p | 180.85p | 2371797 |
25/09/2023 | 185.00p | 185.00p | 177.30p | 179.00p | 1944139 |
22/09/2023 | 181.00p | 184.50p | 176.40p | 181.10p | 2605512 |
21/09/2023 | 174.25p | 183.25p | 173.30p | 181.35p | 2968771 |
20/09/2023 | 176.20p | 181.65p | 176.20p | 176.70p | 3738944 |
19/09/2023 | 176.05p | 182.50p | 176.05p | 178.70p | 2302136 |
18/09/2023 | 183.90p | 186.59p | 180.30p | 180.30p | 2340559 |
15/09/2023 | 183.60p | 184.55p | 179.25p | 183.40p | 22863052 |
14/09/2023 | 178.15p | 184.70p | 176.20p | 184.70p | 4661469 |
13/09/2023 | 172.75p | 179.45p | 171.45p | 179.45p | 4992365 |
12/09/2023 | 172.05p | 175.95p | 172.05p | 175.05p | 2439133 |
11/09/2023 | 181.00p | 183.60p | 174.75p | 176.00p | 4343403 |
08/09/2023 | 172.85p | 181.50p | 170.05p | 181.50p | 6008003 |
07/09/2023 | 165.10p | 177.75p | 161.35p | 173.85p | 10253063 |
06/09/2023 | 156.00p | 156.60p | 150.10p | 150.10p | 3765832 |
05/09/2023 | 150.35p | 155.80p | 149.25p | 154.00p | 2027805 |
04/09/2023 | 160.00p | 160.00p | 151.55p | 152.05p | 1919511 |
01/09/2023 | 159.70p | 162.55p | 157.05p | 158.80p | 2832878 |
31/08/2023 | 162.45p | 163.98p | 158.00p | 162.15p | 2779375 |
30/08/2023 | 157.15p | 164.60p | 157.15p | 158.60p | 2632843 |
29/08/2023 | 160.60p | 161.30p | 157.30p | 160.75p | 8423130 |
25/08/2023 | 157.80p | 161.60p | 157.40p | 157.40p | 5534545 |
24/08/2023 | 158.20p | 164.20p | 158.20p | 161.85p | 1690080 |
23/08/2023 | 158.80p | 160.73p | 155.90p | 159.75p | 2253507 |
22/08/2023 | 156.30p | 158.00p | 154.15p | 156.05p | 2678560 |
21/08/2023 | 157.30p | 162.15p | 155.10p | 156.30p | 3980057 |
18/08/2023 | 160.30p | 163.50p | 157.50p | 158.50p | 2598466 |
17/08/2023 | 157.60p | 164.75p | 157.60p | 162.65p | 5021056 |
16/08/2023 | 151.40p | 163.15p | 151.40p | 161.90p | 7030234 |
15/08/2023 | 158.00p | 158.00p | 149.90p | 151.15p | 2005073 |
14/08/2023 | 153.00p | 156.00p | 152.40p | 153.35p | 4914869 |
11/08/2023 | 150.15p | 154.50p | 150.15p | 153.90p | 1474882 |
10/08/2023 | 151.75p | 154.30p | 149.90p | 154.30p | 1361381 |
09/08/2023 | 152.75p | 152.75p | 148.55p | 151.10p | 1829315 |
08/08/2023 | 148.80p | 151.40p | 147.20p | 150.75p | 1937010 |
07/08/2023 | 146.05p | 149.90p | 146.05p | 148.90p | 1459902 |
04/08/2023 | 147.15p | 151.05p | 147.15p | 149.55p | 1175117 |
03/08/2023 | 150.45p | 152.48p | 145.65p | 150.65p | 3058274 |
02/08/2023 | 150.60p | 150.60p | 145.80p | 147.05p | 7081683 |
01/08/2023 | 148.75p | 152.67p | 148.75p | 150.80p | 6149772 |
31/07/2023 | 152.65p | 155.10p | 150.45p | 150.45p | 2470382 |
28/07/2023 | 161.95p | 164.00p | 154.15p | 154.40p | 8459687 |
*Close Price adjusted for both dividends and splits