Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 230.00p | 244.50p | 228.50p | 237.50p | 867232 |
24/04/2024 | 237.00p | 240.00p | 232.50p | 233.50p | 363559 |
23/04/2024 | 230.00p | 247.00p | 230.00p | 240.00p | 1345294 |
22/04/2024 | 223.00p | 228.50p | 223.00p | 226.00p | 355323 |
19/04/2024 | 217.00p | 225.50p | 214.50p | 224.00p | 505122 |
18/04/2024 | 224.50p | 224.50p | 214.98p | 221.00p | 1792428 |
17/04/2024 | 217.50p | 223.50p | 216.00p | 218.50p | 628548 |
16/04/2024 | 233.00p | 233.00p | 219.00p | 219.00p | 780851 |
15/04/2024 | 238.00p | 240.50p | 232.50p | 238.00p | 536865 |
12/04/2024 | 236.00p | 247.19p | 236.00p | 238.00p | 1131674 |
11/04/2024 | 234.00p | 243.00p | 234.00p | 241.00p | 696114 |
10/04/2024 | 243.50p | 246.50p | 233.50p | 235.00p | 459023 |
09/04/2024 | 239.00p | 246.52p | 234.00p | 241.50p | 951218 |
08/04/2024 | 234.00p | 240.00p | 229.00p | 239.00p | 565538 |
05/04/2024 | 228.50p | 233.00p | 227.00p | 231.50p | 347570 |
04/04/2024 | 227.00p | 234.00p | 227.00p | 234.00p | 494165 |
03/04/2024 | 226.00p | 232.92p | 223.00p | 227.50p | 515024 |
02/04/2024 | 240.00p | 250.00p | 226.50p | 226.50p | 815827 |
28/03/2024 | 240.00p | 240.00p | 228.00p | 236.60p | 875250 |
27/03/2024 | 233.00p | 234.00p | 229.40p | 232.40p | 3225656 |
26/03/2024 | 233.20p | 241.00p | 232.38p | 233.00p | 320274 |
25/03/2024 | 235.00p | 238.52p | 232.40p | 235.00p | 317728 |
22/03/2024 | 235.80p | 240.60p | 231.20p | 236.80p | 1777230 |
21/03/2024 | 231.20p | 239.60p | 226.00p | 237.80p | 1392283 |
20/03/2024 | 237.00p | 237.00p | 233.60p | 226.00p | 471584 |
19/03/2024 | 237.00p | 237.60p | 226.40p | 233.60p | 1453066 |
18/03/2024 | 254.60p | 257.80p | 238.00p | 238.00p | 415711 |
15/03/2024 | 249.60p | 260.20p | 248.80p | 255.80p | 4001240 |
14/03/2024 | 259.00p | 262.40p | 249.40p | 250.40p | 485704 |
13/03/2024 | 255.00p | 270.00p | 252.40p | 254.80p | 962270 |
12/03/2024 | 255.00p | 265.20p | 255.00p | 259.40p | 687265 |
11/03/2024 | 243.40p | 253.60p | 240.00p | 253.00p | 369086 |
08/03/2024 | 258.00p | 264.20p | 240.00p | 246.20p | 612883 |
07/03/2024 | 258.40p | 264.80p | 258.40p | 259.80p | 642094 |
06/03/2024 | 244.20p | 260.00p | 244.20p | 257.20p | 9756138 |
05/03/2024 | 260.00p | 262.80p | 249.20p | 250.00p | 286672 |
04/03/2024 | 267.00p | 270.28p | 260.40p | 260.40p | 2383757 |
01/03/2024 | 272.80p | 279.00p | 262.00p | 265.00p | 1205762 |
29/02/2024 | 250.00p | 271.40p | 250.00p | 265.60p | 734210 |
28/02/2024 | 260.00p | 260.00p | 253.00p | 255.00p | 166293 |
27/02/2024 | 251.20p | 259.00p | 247.30p | 259.00p | 204504 |
26/02/2024 | 250.00p | 259.80p | 249.20p | 251.40p | 128577 |
23/02/2024 | 256.40p | 256.40p | 246.00p | 250.80p | 130134 |
22/02/2024 | 234.20p | 253.20p | 234.20p | 247.20p | 413587 |
21/02/2024 | 236.00p | 241.80p | 229.80p | 234.40p | 293068 |
20/02/2024 | 250.00p | 250.00p | 238.40p | 238.40p | 158813 |
19/02/2024 | 245.40p | 249.80p | 239.80p | 244.00p | 397232 |
16/02/2024 | 240.00p | 248.28p | 240.00p | 242.40p | 167247 |
15/02/2024 | 245.80p | 245.80p | 239.40p | 243.00p | 231695 |
14/02/2024 | 232.20p | 241.80p | 232.20p | 236.60p | 165677 |
13/02/2024 | 244.20p | 246.22p | 231.00p | 234.00p | 235294 |
12/02/2024 | 236.60p | 244.00p | 229.40p | 234.60p | 177921 |
09/02/2024 | 229.20p | 237.00p | 226.60p | 232.40p | 312554 |
08/02/2024 | 214.00p | 231.60p | 214.00p | 225.00p | 346827 |
07/02/2024 | 225.60p | 225.60p | 210.40p | 216.80p | 377095 |
06/02/2024 | 215.00p | 224.60p | 215.00p | 217.00p | 454059 |
05/02/2024 | 226.40p | 233.60p | 215.00p | 215.00p | 252542 |
02/02/2024 | 221.20p | 240.80p | 217.80p | 224.40p | 574066 |
01/02/2024 | 246.60p | 246.60p | 221.60p | 221.60p | 535445 |
31/01/2024 | 248.00p | 259.34p | 238.60p | 238.60p | 523459 |
30/01/2024 | 254.80p | 261.40p | 254.00p | 260.00p | 97488 |
29/01/2024 | 253.00p | 259.40p | 245.70p | 256.00p | 427554 |
26/01/2024 | 255.20p | 266.00p | 244.80p | 255.60p | 217212 |
25/01/2024 | 264.80p | 274.60p | 257.60p | 267.00p | 241859 |
24/01/2024 | 256.80p | 268.40p | 252.68p | 264.60p | 122861 |
23/01/2024 | 247.40p | 258.40p | 247.40p | 254.00p | 147299 |
22/01/2024 | 256.20p | 261.00p | 249.02p | 252.80p | 168633 |
19/01/2024 | 259.80p | 263.40p | 243.80p | 249.80p | 328418 |
18/01/2024 | 247.80p | 259.60p | 246.00p | 259.00p | 1011849 |
17/01/2024 | 248.20p | 258.00p | 244.80p | 250.20p | 147352 |
16/01/2024 | 250.00p | 263.40p | 246.55p | 259.80p | 207690 |
15/01/2024 | 256.20p | 257.20p | 245.00p | 250.00p | 125172 |
12/01/2024 | 255.00p | 260.00p | 249.60p | 250.00p | 216916 |
11/01/2024 | 245.80p | 268.20p | 245.80p | 250.00p | 246555 |
10/01/2024 | 252.00p | 258.20p | 247.60p | 248.00p | 269039 |
09/01/2024 | 265.00p | 267.57p | 251.00p | 254.20p | 259737 |
08/01/2024 | 276.20p | 276.20p | 251.60p | 260.40p | 96857 |
05/01/2024 | 280.00p | 280.00p | 253.00p | 261.40p | 689057 |
04/01/2024 | 249.80p | 274.40p | 249.80p | 267.20p | 281746 |
03/01/2024 | 261.20p | 275.00p | 259.40p | 262.20p | 181161 |
02/01/2024 | 270.00p | 289.00p | 265.00p | 271.00p | 230753 |
29/12/2023 | 277.20p | 290.80p | 272.40p | 277.60p | 80619 |
28/12/2023 | 283.20p | 284.40p | 275.20p | 279.20p | 394645 |
27/12/2023 | 300.00p | 300.00p | 277.20p | 280.40p | 143656 |
22/12/2023 | 287.40p | 289.60p | 280.80p | 285.00p | 122467 |
21/12/2023 | 300.00p | 300.00p | 279.20p | 286.60p | 388709 |
20/12/2023 | 295.00p | 304.60p | 288.00p | 290.00p | 604124 |
19/12/2023 | 285.00p | 290.20p | 279.00p | 290.20p | 505114 |
18/12/2023 | 278.00p | 294.40p | 271.40p | 279.20p | 848215 |
15/12/2023 | 269.00p | 278.40p | 265.74p | 277.00p | 2048896 |
14/12/2023 | 249.60p | 274.00p | 230.20p | 264.60p | 1054441 |
13/12/2023 | 232.00p | 252.20p | 232.00p | 238.60p | 211637 |
12/12/2023 | 263.40p | 263.40p | 239.00p | 243.40p | 154290 |
11/12/2023 | 240.00p | 262.20p | 240.00p | 252.20p | 252548 |
08/12/2023 | 242.40p | 256.00p | 242.40p | 251.40p | 3335871 |
07/12/2023 | 250.00p | 263.60p | 246.80p | 252.00p | 108085 |
06/12/2023 | 250.00p | 261.00p | 250.00p | 253.00p | 201492 |
05/12/2023 | 252.40p | 261.80p | 250.20p | 253.20p | 198117 |
04/12/2023 | 271.00p | 271.00p | 255.60p | 255.60p | 321303 |
01/12/2023 | 267.00p | 270.00p | 260.00p | 268.20p | 631540 |
30/11/2023 | 263.00p | 270.00p | 256.80p | 260.20p | 966494 |
29/11/2023 | 256.00p | 265.46p | 253.25p | 261.80p | 476250 |
28/11/2023 | 264.40p | 267.00p | 249.60p | 256.80p | 521564 |
27/11/2023 | 276.00p | 280.00p | 265.80p | 267.40p | 1485347 |
24/11/2023 | 258.60p | 283.30p | 257.40p | 279.60p | 737640 |
23/11/2023 | 260.60p | 264.80p | 255.60p | 258.60p | 152409 |
22/11/2023 | 254.60p | 267.20p | 250.00p | 259.40p | 499212 |
21/11/2023 | 257.60p | 260.20p | 246.00p | 249.80p | 223956 |
20/11/2023 | 248.00p | 267.20p | 248.00p | 259.00p | 157900 |
17/11/2023 | 250.00p | 266.40p | 250.00p | 259.60p | 250110 |
16/11/2023 | 259.00p | 269.00p | 253.80p | 255.80p | 818363 |
15/11/2023 | 235.00p | 260.00p | 235.00p | 258.60p | 823378 |
14/11/2023 | 235.00p | 248.40p | 225.60p | 245.00p | 710312 |
13/11/2023 | 245.00p | 248.96p | 227.80p | 235.20p | 618203 |
10/11/2023 | 256.80p | 274.80p | 248.40p | 250.80p | 414697 |
09/11/2023 | 258.00p | 271.40p | 258.00p | 269.60p | 249798 |
08/11/2023 | 256.20p | 270.40p | 251.33p | 264.20p | 154838 |
07/11/2023 | 247.40p | 264.80p | 246.42p | 261.60p | 297783 |
06/11/2023 | 261.60p | 269.80p | 249.97p | 256.60p | 204673 |
03/11/2023 | 250.00p | 268.60p | 246.00p | 261.00p | 471497 |
02/11/2023 | 227.00p | 251.40p | 227.00p | 251.40p | 625500 |
01/11/2023 | 228.80p | 234.48p | 226.00p | 229.40p | 439079 |
31/10/2023 | 222.00p | 235.40p | 221.57p | 235.40p | 287417 |
30/10/2023 | 220.00p | 228.00p | 220.00p | 220.80p | 155899 |
27/10/2023 | 206.40p | 222.00p | 201.00p | 220.00p | 440012 |
26/10/2023 | 214.20p | 216.68p | 204.40p | 214.00p | 511418 |
25/10/2023 | 235.80p | 242.80p | 214.80p | 215.40p | 491627 |
24/10/2023 | 242.20p | 247.77p | 235.40p | 239.00p | 500876 |
23/10/2023 | 230.20p | 250.70p | 225.80p | 245.40p | 916713 |
20/10/2023 | 223.00p | 234.00p | 223.00p | 230.80p | 1812564 |
19/10/2023 | 225.80p | 240.00p | 225.80p | 231.80p | 845964 |
18/10/2023 | 225.80p | 234.80p | 223.00p | 233.20p | 235026 |
17/10/2023 | 217.40p | 232.80p | 208.78p | 230.20p | 218472 |
16/10/2023 | 222.20p | 223.20p | 208.89p | 213.40p | 112838 |
13/10/2023 | 231.80p | 236.00p | 217.40p | 218.20p | 230568 |
12/10/2023 | 230.00p | 236.41p | 222.60p | 225.40p | 993061 |
11/10/2023 | 222.80p | 230.20p | 222.18p | 227.20p | 127238 |
10/10/2023 | 208.40p | 234.00p | 208.40p | 226.40p | 213515 |
09/10/2023 | 216.40p | 229.60p | 208.40p | 211.60p | 340084 |
06/10/2023 | 213.20p | 222.31p | 208.40p | 219.40p | 366926 |
05/10/2023 | 210.80p | 217.40p | 210.80p | 213.00p | 421438 |
04/10/2023 | 205.20p | 216.80p | 201.60p | 210.80p | 479244 |
03/10/2023 | 215.00p | 224.52p | 208.80p | 208.80p | 292788 |
02/10/2023 | 224.40p | 238.00p | 217.80p | 219.20p | 233802 |
29/09/2023 | 221.40p | 237.40p | 221.20p | 228.00p | 531439 |
28/09/2023 | 218.20p | 224.91p | 211.59p | 215.60p | 322998 |
27/09/2023 | 223.20p | 226.24p | 219.00p | 219.40p | 273375 |
26/09/2023 | 223.40p | 225.32p | 218.00p | 221.40p | 223329 |
25/09/2023 | 230.00p | 235.08p | 220.40p | 224.00p | 385391 |
22/09/2023 | 230.00p | 235.80p | 225.00p | 227.60p | 486806 |
21/09/2023 | 242.00p | 246.47p | 230.00p | 230.00p | 372532 |
20/09/2023 | 241.20p | 249.60p | 235.80p | 242.00p | 295953 |
19/09/2023 | 244.80p | 246.00p | 236.50p | 239.00p | 483107 |
18/09/2023 | 258.00p | 262.00p | 242.40p | 244.20p | 391752 |
15/09/2023 | 258.00p | 264.60p | 255.60p | 257.60p | 3532052 |
14/09/2023 | 246.00p | 256.80p | 243.20p | 256.00p | 347955 |
13/09/2023 | 243.00p | 248.80p | 240.00p | 247.00p | 448949 |
12/09/2023 | 249.20p | 249.60p | 240.20p | 242.60p | 1036332 |
11/09/2023 | 245.80p | 248.80p | 234.92p | 247.60p | 174534 |
08/09/2023 | 245.60p | 246.62p | 238.80p | 241.00p | 776509 |
07/09/2023 | 245.00p | 247.20p | 240.20p | 245.80p | 437444 |
06/09/2023 | 244.00p | 248.20p | 240.90p | 244.80p | 488848 |
05/09/2023 | 240.60p | 247.20p | 239.80p | 246.80p | 262961 |
04/09/2023 | 243.80p | 245.60p | 240.00p | 241.00p | 109768 |
01/09/2023 | 251.80p | 251.80p | 239.80p | 243.00p | 213552 |
31/08/2023 | 244.80p | 246.05p | 239.60p | 243.40p | 373475 |
30/08/2023 | 248.40p | 255.20p | 239.80p | 241.60p | 347324 |
29/08/2023 | 248.20p | 253.40p | 243.80p | 248.60p | 369281 |
25/08/2023 | 241.40p | 243.00p | 238.80p | 243.00p | 852612 |
24/08/2023 | 234.80p | 245.60p | 234.80p | 242.00p | 947578 |
23/08/2023 | 229.60p | 233.20p | 211.40p | 233.20p | 475251 |
22/08/2023 | 220.00p | 224.60p | 219.00p | 220.00p | 730400 |
21/08/2023 | 232.00p | 233.40p | 219.40p | 219.40p | 782114 |
18/08/2023 | 240.60p | 249.60p | 222.80p | 227.40p | 1212128 |
17/08/2023 | 250.00p | 255.80p | 240.00p | 240.20p | 740781 |
16/08/2023 | 252.00p | 254.60p | 244.40p | 251.40p | 359431 |
15/08/2023 | 253.00p | 256.40p | 247.00p | 250.60p | 1013914 |
14/08/2023 | 263.40p | 263.40p | 249.60p | 255.40p | 593338 |
11/08/2023 | 255.00p | 263.80p | 252.20p | 255.00p | 282410 |
10/08/2023 | 256.20p | 263.00p | 254.60p | 257.40p | 185607 |
09/08/2023 | 252.80p | 258.20p | 250.00p | 252.60p | 173316 |
08/08/2023 | 250.00p | 253.60p | 240.60p | 253.00p | 396787 |
07/08/2023 | 255.60p | 261.20p | 248.80p | 250.20p | 191354 |
04/08/2023 | 240.00p | 262.40p | 240.00p | 259.40p | 320541 |
03/08/2023 | 248.00p | 254.00p | 245.00p | 249.80p | 204792 |
02/08/2023 | 257.40p | 261.40p | 248.60p | 250.20p | 710676 |
01/08/2023 | 262.20p | 276.20p | 258.00p | 261.80p | 388429 |
31/07/2023 | 267.20p | 274.60p | 259.80p | 262.80p | 444052 |
28/07/2023 | 274.60p | 286.60p | 265.20p | 266.60p | 423550 |
27/07/2023 | 280.40p | 284.80p | 272.40p | 274.20p | 447500 |
26/07/2023 | 288.60p | 297.00p | 275.60p | 281.60p | 301769 |
25/07/2023 | 280.00p | 282.20p | 273.20p | 277.60p | 397789 |
24/07/2023 | 268.20p | 283.60p | 267.60p | 279.80p | 367013 |
21/07/2023 | 276.00p | 276.00p | 263.20p | 269.00p | 490961 |
20/07/2023 | 272.00p | 289.40p | 260.80p | 264.80p | 842334 |
19/07/2023 | 269.60p | 290.20p | 266.79p | 278.40p | 1154984 |
18/07/2023 | 247.00p | 260.40p | 247.00p | 260.00p | 1615760 |
17/07/2023 | 260.00p | 267.99p | 246.20p | 246.60p | 660344 |
14/07/2023 | 254.80p | 263.80p | 251.00p | 253.60p | 498350 |
13/07/2023 | 275.40p | 275.40p | 260.20p | 261.40p | 351625 |
*Close Price adjusted for both dividends and splits