Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 232.00p | 237.00p | 228.00p | 237.00p | 1302873 |
03/05/2024 | 228.50p | 232.00p | 226.00p | 232.00p | 1061211 |
02/05/2024 | 221.50p | 228.50p | 219.00p | 228.50p | 469843 |
01/05/2024 | 218.50p | 220.00p | 216.50p | 220.00p | 499985 |
30/04/2024 | 217.00p | 221.50p | 217.00p | 219.00p | 358563 |
29/04/2024 | 220.00p | 222.00p | 217.08p | 221.50p | 677472 |
26/04/2024 | 213.50p | 218.70p | 213.50p | 218.00p | 647881 |
25/04/2024 | 211.00p | 213.50p | 207.50p | 213.00p | 743713 |
24/04/2024 | 209.00p | 213.00p | 208.12p | 212.50p | 690524 |
23/04/2024 | 206.50p | 208.50p | 206.50p | 206.50p | 993107 |
22/04/2024 | 200.00p | 204.50p | 199.60p | 204.00p | 737692 |
19/04/2024 | 199.80p | 203.00p | 199.80p | 202.00p | 449240 |
18/04/2024 | 199.60p | 202.00p | 199.60p | 201.00p | 754845 |
17/04/2024 | 199.60p | 202.50p | 199.40p | 200.00p | 1224475 |
16/04/2024 | 202.00p | 202.05p | 199.40p | 199.60p | 1540294 |
15/04/2024 | 206.00p | 208.00p | 203.00p | 205.50p | 545523 |
12/04/2024 | 207.00p | 207.50p | 205.77p | 206.00p | 1049748 |
11/04/2024 | 206.50p | 207.50p | 204.65p | 207.00p | 566193 |
10/04/2024 | 205.50p | 206.50p | 203.39p | 204.50p | 744615 |
09/04/2024 | 203.50p | 205.00p | 202.50p | 203.50p | 1630184 |
08/04/2024 | 202.00p | 205.50p | 202.00p | 203.50p | 701469 |
05/04/2024 | 203.50p | 205.50p | 203.00p | 204.50p | 686397 |
04/04/2024 | 203.00p | 207.00p | 203.00p | 205.50p | 1364929 |
03/04/2024 | 205.00p | 206.00p | 202.50p | 205.50p | 897143 |
02/04/2024 | 200.50p | 206.50p | 198.12p | 206.50p | 1078978 |
28/03/2024 | 202.00p | 202.00p | 197.60p | 201.00p | 1512219 |
27/03/2024 | 196.60p | 198.40p | 196.60p | 198.00p | 952542 |
26/03/2024 | 199.00p | 200.50p | 197.40p | 198.40p | 1285892 |
25/03/2024 | 196.60p | 200.00p | 196.60p | 198.00p | 1402364 |
22/03/2024 | 200.00p | 201.00p | 198.00p | 200.00p | 1019500 |
21/03/2024 | 200.00p | 201.00p | 198.11p | 200.00p | 1344848 |
20/03/2024 | 197.00p | 197.00p | 196.60p | 198.40p | 1108578 |
19/03/2024 | 197.00p | 198.20p | 195.80p | 196.60p | 673996 |
18/03/2024 | 196.40p | 198.40p | 196.40p | 197.40p | 774990 |
15/03/2024 | 196.60p | 197.60p | 195.23p | 196.60p | 2043729 |
14/03/2024 | 198.00p | 198.00p | 196.80p | 197.40p | 1401220 |
13/03/2024 | 198.00p | 200.00p | 194.60p | 198.20p | 1161238 |
12/03/2024 | 196.00p | 198.40p | 193.60p | 198.00p | 2134487 |
11/03/2024 | 191.00p | 194.40p | 189.50p | 193.60p | 1242621 |
08/03/2024 | 189.00p | 193.00p | 189.00p | 189.80p | 1129794 |
07/03/2024 | 192.00p | 193.00p | 189.40p | 190.20p | 368045 |
06/03/2024 | 193.40p | 194.80p | 191.40p | 193.00p | 370860 |
05/03/2024 | 194.00p | 196.40p | 191.00p | 192.00p | 574298 |
04/03/2024 | 196.60p | 197.70p | 195.40p | 196.00p | 1874610 |
01/03/2024 | 196.20p | 197.80p | 196.00p | 197.60p | 838605 |
29/02/2024 | 194.60p | 196.60p | 194.60p | 195.80p | 582465 |
28/02/2024 | 196.80p | 197.56p | 194.00p | 194.20p | 1147082 |
27/02/2024 | 197.40p | 199.00p | 196.00p | 198.60p | 750867 |
26/02/2024 | 195.40p | 196.80p | 195.40p | 196.80p | 833980 |
23/02/2024 | 196.20p | 197.00p | 195.40p | 196.00p | 747304 |
22/02/2024 | 195.00p | 197.00p | 194.00p | 195.80p | 683430 |
21/02/2024 | 191.00p | 194.60p | 191.00p | 193.80p | 717492 |
20/02/2024 | 191.00p | 192.80p | 189.40p | 189.80p | 787162 |
19/02/2024 | 192.40p | 192.40p | 190.56p | 191.60p | 474337 |
16/02/2024 | 190.20p | 193.00p | 189.20p | 192.40p | 1751550 |
15/02/2024 | 186.00p | 188.80p | 184.60p | 188.00p | 675682 |
14/02/2024 | 185.20p | 187.80p | 184.41p | 185.60p | 800297 |
13/02/2024 | 187.60p | 187.68p | 184.13p | 185.00p | 1195086 |
12/02/2024 | 183.40p | 188.60p | 183.00p | 185.20p | 1073171 |
09/02/2024 | 187.00p | 187.40p | 183.40p | 183.40p | 475883 |
08/02/2024 | 186.00p | 188.00p | 185.00p | 185.00p | 1731639 |
07/02/2024 | 188.60p | 190.60p | 186.40p | 186.40p | 1036568 |
06/02/2024 | 187.00p | 190.00p | 186.00p | 188.00p | 1440070 |
05/02/2024 | 181.60p | 184.10p | 181.60p | 183.20p | 1274548 |
02/02/2024 | 185.40p | 185.44p | 181.20p | 182.60p | 1043057 |
01/02/2024 | 188.20p | 190.20p | 185.80p | 186.00p | 538848 |
31/01/2024 | 189.60p | 189.80p | 185.80p | 188.80p | 832656 |
30/01/2024 | 193.00p | 195.20p | 190.40p | 190.60p | 560672 |
29/01/2024 | 198.00p | 198.00p | 193.40p | 195.00p | 995085 |
26/01/2024 | 195.00p | 198.40p | 194.23p | 198.00p | 1291550 |
25/01/2024 | 197.20p | 198.80p | 194.80p | 198.60p | 896170 |
24/01/2024 | 193.40p | 197.20p | 192.59p | 196.80p | 1929713 |
23/01/2024 | 189.80p | 191.60p | 186.20p | 191.20p | 2529777 |
22/01/2024 | 189.80p | 190.00p | 184.60p | 186.00p | 3165977 |
19/01/2024 | 192.00p | 193.60p | 190.40p | 190.60p | 2515471 |
18/01/2024 | 193.80p | 195.20p | 192.75p | 193.00p | 3151863 |
17/01/2024 | 196.00p | 196.60p | 192.00p | 192.40p | 742050 |
16/01/2024 | 200.00p | 201.50p | 198.40p | 200.50p | 870872 |
15/01/2024 | 200.50p | 202.50p | 198.60p | 202.00p | 781924 |
12/01/2024 | 200.50p | 203.50p | 200.50p | 202.00p | 320617 |
11/01/2024 | 199.40p | 203.50p | 199.40p | 201.00p | 630152 |
10/01/2024 | 198.00p | 202.00p | 198.00p | 199.20p | 1857751 |
09/01/2024 | 199.60p | 202.00p | 198.00p | 198.60p | 785637 |
08/01/2024 | 201.00p | 205.00p | 199.20p | 200.00p | 689889 |
05/01/2024 | 205.00p | 209.00p | 204.00p | 204.50p | 292295 |
04/01/2024 | 208.50p | 209.00p | 206.00p | 207.00p | 321625 |
03/01/2024 | 210.00p | 211.08p | 207.50p | 209.50p | 606912 |
02/01/2024 | 209.50p | 213.50p | 208.50p | 209.50p | 595296 |
29/12/2023 | 210.50p | 213.00p | 210.50p | 211.50p | 198967 |
28/12/2023 | 206.00p | 211.50p | 204.85p | 211.50p | 572189 |
27/12/2023 | 202.00p | 205.00p | 202.00p | 203.50p | 699945 |
22/12/2023 | 201.00p | 203.30p | 198.33p | 200.50p | 548149 |
21/12/2023 | 207.50p | 210.00p | 205.50p | 206.50p | 693396 |
20/12/2023 | 209.00p | 209.00p | 206.00p | 206.00p | 402662 |
19/12/2023 | 209.00p | 209.50p | 206.00p | 206.50p | 545681 |
18/12/2023 | 209.50p | 211.50p | 208.50p | 208.50p | 275659 |
15/12/2023 | 212.00p | 212.00p | 207.51p | 210.00p | 2363291 |
14/12/2023 | 208.00p | 209.00p | 204.00p | 208.00p | 766922 |
13/12/2023 | 206.50p | 209.03p | 205.98p | 207.00p | 917737 |
12/12/2023 | 208.00p | 209.50p | 204.00p | 207.00p | 857089 |
11/12/2023 | 207.00p | 209.00p | 204.00p | 206.00p | 1120697 |
08/12/2023 | 207.00p | 210.00p | 206.50p | 207.00p | 538399 |
07/12/2023 | 205.00p | 210.50p | 205.00p | 207.50p | 352534 |
06/12/2023 | 205.50p | 210.00p | 205.00p | 207.50p | 441399 |
05/12/2023 | 207.50p | 209.50p | 205.50p | 206.50p | 561235 |
04/12/2023 | 210.00p | 214.50p | 208.50p | 210.00p | 464889 |
01/12/2023 | 209.50p | 214.46p | 209.50p | 211.50p | 342181 |
30/11/2023 | 211.00p | 214.50p | 210.33p | 213.00p | 902901 |
29/11/2023 | 210.50p | 212.00p | 209.50p | 211.00p | 441633 |
28/11/2023 | 212.00p | 215.50p | 210.89p | 213.00p | 440604 |
27/11/2023 | 216.00p | 216.00p | 211.00p | 212.00p | 575606 |
24/11/2023 | 215.00p | 215.00p | 211.39p | 214.00p | 897450 |
23/11/2023 | 216.00p | 218.00p | 214.00p | 215.50p | 550043 |
22/11/2023 | 212.50p | 217.00p | 211.50p | 215.00p | 352494 |
21/11/2023 | 217.00p | 218.00p | 212.50p | 214.50p | 210197 |
20/11/2023 | 213.00p | 218.50p | 213.00p | 218.00p | 347055 |
17/11/2023 | 215.00p | 217.00p | 212.00p | 213.00p | 235999 |
16/11/2023 | 216.50p | 217.00p | 211.00p | 211.00p | 428624 |
15/11/2023 | 214.00p | 217.00p | 210.00p | 217.00p | 954295 |
14/11/2023 | 210.00p | 213.00p | 207.30p | 213.00p | 767600 |
13/11/2023 | 209.50p | 213.00p | 208.25p | 209.50p | 680166 |
10/11/2023 | 206.00p | 212.50p | 206.00p | 209.50p | 240992 |
09/11/2023 | 210.00p | 212.00p | 205.50p | 212.00p | 239332 |
08/11/2023 | 206.00p | 212.00p | 206.00p | 212.00p | 662504 |
07/11/2023 | 207.50p | 211.00p | 206.00p | 210.00p | 495786 |
06/11/2023 | 210.00p | 210.50p | 206.51p | 209.00p | 529939 |
03/11/2023 | 206.50p | 209.00p | 205.36p | 208.50p | 324139 |
02/11/2023 | 204.50p | 207.50p | 201.00p | 207.50p | 626490 |
01/11/2023 | 201.00p | 204.60p | 201.00p | 202.00p | 902219 |
31/10/2023 | 203.50p | 206.00p | 202.00p | 202.00p | 626034 |
30/10/2023 | 203.00p | 207.50p | 200.00p | 207.00p | 482427 |
27/10/2023 | 200.00p | 203.50p | 198.62p | 202.50p | 310694 |
26/10/2023 | 197.00p | 201.50p | 197.00p | 200.00p | 496421 |
25/10/2023 | 198.80p | 200.00p | 196.80p | 199.40p | 1061127 |
24/10/2023 | 197.40p | 201.50p | 196.09p | 201.50p | 404073 |
23/10/2023 | 196.40p | 198.40p | 196.00p | 197.00p | 507745 |
20/10/2023 | 198.00p | 202.00p | 197.20p | 197.40p | 381000 |
19/10/2023 | 201.00p | 203.50p | 198.60p | 200.50p | 1534749 |
18/10/2023 | 207.00p | 208.00p | 203.50p | 203.50p | 549194 |
17/10/2023 | 206.50p | 211.50p | 205.00p | 206.00p | 514227 |
16/10/2023 | 211.00p | 214.00p | 205.40p | 207.50p | 715877 |
13/10/2023 | 213.00p | 215.00p | 211.00p | 211.50p | 377210 |
12/10/2023 | 214.00p | 216.50p | 213.70p | 214.00p | 839846 |
11/10/2023 | 211.50p | 213.00p | 207.25p | 212.00p | 418900 |
10/10/2023 | 210.00p | 211.39p | 205.00p | 210.00p | 457935 |
09/10/2023 | 208.00p | 211.00p | 206.50p | 207.00p | 447891 |
06/10/2023 | 208.00p | 209.50p | 206.50p | 208.50p | 591473 |
05/10/2023 | 210.00p | 211.50p | 206.00p | 206.00p | 478731 |
04/10/2023 | 208.00p | 210.50p | 205.00p | 206.00p | 616247 |
03/10/2023 | 206.50p | 209.00p | 206.50p | 208.50p | 575028 |
02/10/2023 | 210.50p | 213.50p | 210.00p | 210.50p | 825182 |
29/09/2023 | 210.00p | 213.00p | 209.50p | 209.50p | 663075 |
28/09/2023 | 210.50p | 212.50p | 209.00p | 209.50p | 759626 |
27/09/2023 | 208.00p | 212.50p | 205.50p | 212.50p | 828411 |
26/09/2023 | 208.00p | 210.50p | 206.98p | 209.00p | 485039 |
25/09/2023 | 209.50p | 212.50p | 209.00p | 210.50p | 795491 |
22/09/2023 | 210.00p | 213.50p | 208.43p | 212.50p | 673967 |
21/09/2023 | 208.00p | 210.00p | 206.00p | 209.00p | 646968 |
20/09/2023 | 210.00p | 214.00p | 208.00p | 210.00p | 517330 |
19/09/2023 | 210.00p | 212.00p | 209.90p | 210.00p | 476441 |
18/09/2023 | 212.00p | 213.50p | 208.50p | 210.00p | 349786 |
15/09/2023 | 212.00p | 213.50p | 209.67p | 211.00p | 730377 |
14/09/2023 | 208.50p | 213.00p | 208.00p | 213.00p | 1376227 |
13/09/2023 | 209.00p | 210.00p | 207.50p | 209.50p | 663760 |
12/09/2023 | 210.00p | 212.68p | 209.00p | 211.50p | 588901 |
11/09/2023 | 210.00p | 213.00p | 209.45p | 210.50p | 627622 |
08/09/2023 | 211.00p | 214.00p | 208.24p | 210.00p | 480385 |
07/09/2023 | 211.50p | 214.50p | 210.00p | 210.50p | 611983 |
06/09/2023 | 212.50p | 217.00p | 212.00p | 215.50p | 291095 |
05/09/2023 | 212.00p | 215.50p | 212.00p | 214.00p | 412489 |
04/09/2023 | 215.00p | 216.58p | 212.00p | 215.50p | 925989 |
01/09/2023 | 208.00p | 215.00p | 207.70p | 213.50p | 477739 |
31/08/2023 | 208.00p | 210.50p | 206.50p | 210.00p | 758734 |
30/08/2023 | 211.50p | 211.50p | 208.50p | 208.50p | 952786 |
29/08/2023 | 208.50p | 211.00p | 206.50p | 210.00p | 1101359 |
25/08/2023 | 203.00p | 206.00p | 203.00p | 205.00p | 531060 |
24/08/2023 | 207.00p | 208.00p | 203.50p | 203.50p | 540356 |
23/08/2023 | 200.00p | 207.50p | 200.00p | 206.50p | 654858 |
22/08/2023 | 201.50p | 203.68p | 200.00p | 202.00p | 716344 |
21/08/2023 | 202.50p | 204.50p | 200.32p | 200.50p | 1878803 |
18/08/2023 | 206.50p | 209.00p | 202.62p | 204.50p | 1860856 |
17/08/2023 | 206.00p | 210.50p | 205.50p | 209.00p | 489664 |
16/08/2023 | 210.00p | 212.00p | 205.50p | 206.50p | 537729 |
15/08/2023 | 211.00p | 218.00p | 209.00p | 209.50p | 564054 |
14/08/2023 | 216.50p | 219.00p | 213.37p | 215.50p | 534459 |
11/08/2023 | 216.50p | 221.00p | 215.92p | 218.50p | 1251821 |
10/08/2023 | 218.00p | 223.50p | 217.80p | 221.00p | 367476 |
09/08/2023 | 226.00p | 226.00p | 218.00p | 218.00p | 934608 |
08/08/2023 | 223.00p | 225.00p | 219.01p | 220.00p | 554261 |
07/08/2023 | 231.50p | 233.00p | 224.00p | 224.50p | 544890 |
04/08/2023 | 231.00p | 233.50p | 229.00p | 231.50p | 415627 |
03/08/2023 | 231.00p | 232.47p | 226.00p | 231.00p | 603824 |
02/08/2023 | 229.00p | 231.00p | 225.00p | 228.50p | 505867 |
01/08/2023 | 230.00p | 235.00p | 229.00p | 232.00p | 639317 |
31/07/2023 | 230.00p | 233.50p | 226.99p | 231.00p | 1361737 |
28/07/2023 | 220.00p | 229.59p | 219.50p | 229.00p | 891365 |
27/07/2023 | 218.50p | 222.50p | 215.45p | 222.50p | 745351 |
26/07/2023 | 219.00p | 219.00p | 212.00p | 216.00p | 436025 |
25/07/2023 | 217.00p | 219.00p | 213.50p | 215.00p | 1134020 |
24/07/2023 | 205.00p | 212.50p | 205.00p | 212.00p | 705379 |
*Close Price adjusted for both dividends and splits