Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2024 | 275.00p | 277.20p | 268.00p | 273.20p | 1099905 |
26/04/2024 | 281.80p | 281.80p | 270.80p | 271.20p | 1381344 |
25/04/2024 | 278.20p | 283.20p | 272.40p | 274.00p | 1031794 |
24/04/2024 | 282.00p | 284.80p | 278.00p | 278.00p | 1373993 |
23/04/2024 | 276.60p | 284.40p | 274.00p | 279.60p | 5851341 |
22/04/2024 | 275.00p | 288.24p | 273.60p | 275.40p | 2020523 |
19/04/2024 | 273.20p | 278.60p | 267.80p | 272.20p | 2357493 |
18/04/2024 | 285.20p | 288.60p | 260.00p | 275.40p | 5218532 |
17/04/2024 | 213.00p | 276.40p | 209.82p | 276.00p | 9434645 |
16/04/2024 | 223.00p | 224.80p | 213.60p | 214.20p | 1210116 |
15/04/2024 | 225.00p | 228.40p | 224.30p | 227.20p | 3649934 |
12/04/2024 | 235.40p | 235.40p | 225.40p | 225.40p | 1340463 |
11/04/2024 | 226.00p | 234.20p | 226.00p | 229.20p | 886227 |
10/04/2024 | 230.80p | 236.40p | 229.40p | 230.20p | 1062692 |
09/04/2024 | 236.00p | 237.80p | 232.00p | 233.00p | 900248 |
08/04/2024 | 236.40p | 239.20p | 235.80p | 237.00p | 960157 |
05/04/2024 | 240.00p | 240.00p | 234.20p | 236.80p | 1501994 |
04/04/2024 | 231.80p | 240.00p | 231.80p | 238.40p | 2776694 |
03/04/2024 | 225.40p | 237.80p | 224.94p | 236.40p | 1667415 |
02/04/2024 | 228.20p | 232.00p | 224.00p | 226.60p | 1604743 |
28/03/2024 | 231.60p | 232.60p | 228.10p | 229.30p | 1267080 |
27/03/2024 | 224.30p | 232.50p | 224.30p | 231.90p | 752456 |
26/03/2024 | 219.00p | 230.40p | 219.00p | 230.40p | 1346970 |
25/03/2024 | 218.00p | 224.80p | 215.10p | 224.00p | 1395554 |
22/03/2024 | 215.00p | 222.30p | 215.00p | 220.50p | 1161461 |
21/03/2024 | 215.30p | 220.20p | 214.60p | 219.40p | 1224828 |
20/03/2024 | 217.70p | 217.70p | 215.90p | 213.00p | 1193871 |
19/03/2024 | 217.70p | 217.70p | 213.80p | 215.90p | 1160385 |
18/03/2024 | 217.80p | 219.60p | 214.40p | 214.40p | 1167021 |
15/03/2024 | 224.80p | 224.80p | 215.00p | 216.40p | 7127398 |
14/03/2024 | 218.90p | 224.70p | 218.40p | 218.40p | 2928942 |
13/03/2024 | 224.90p | 228.40p | 217.85p | 224.70p | 3591888 |
12/03/2024 | 238.40p | 240.00p | 225.50p | 225.50p | 2140205 |
11/03/2024 | 237.70p | 241.20p | 237.50p | 239.10p | 1001558 |
08/03/2024 | 246.00p | 246.00p | 235.80p | 241.40p | 646445 |
07/03/2024 | 238.80p | 245.90p | 238.80p | 242.70p | 1046554 |
06/03/2024 | 234.70p | 241.80p | 231.69p | 240.40p | 1554450 |
05/03/2024 | 239.50p | 240.00p | 235.35p | 236.40p | 713568 |
04/03/2024 | 236.80p | 245.90p | 236.80p | 239.40p | 956806 |
01/03/2024 | 242.70p | 246.50p | 239.95p | 241.50p | 1246831 |
29/02/2024 | 249.10p | 249.10p | 241.80p | 242.20p | 2759089 |
28/02/2024 | 256.10p | 256.10p | 242.80p | 244.10p | 1200381 |
27/02/2024 | 250.00p | 254.00p | 248.70p | 250.20p | 1091850 |
26/02/2024 | 251.10p | 254.80p | 247.30p | 252.30p | 1280097 |
23/02/2024 | 254.50p | 261.50p | 250.00p | 252.80p | 1921742 |
22/02/2024 | 259.40p | 261.20p | 254.80p | 254.80p | 1096345 |
21/02/2024 | 259.00p | 263.40p | 257.50p | 258.80p | 867977 |
20/02/2024 | 265.80p | 268.00p | 260.00p | 262.70p | 740667 |
19/02/2024 | 263.40p | 271.10p | 262.70p | 265.80p | 1296603 |
16/02/2024 | 262.50p | 265.90p | 261.10p | 263.40p | 777465 |
15/02/2024 | 265.60p | 265.60p | 260.40p | 261.80p | 1217497 |
14/02/2024 | 266.80p | 266.80p | 261.70p | 262.00p | 1452398 |
13/02/2024 | 267.30p | 269.20p | 257.30p | 262.90p | 1201066 |
12/02/2024 | 258.80p | 268.40p | 258.80p | 267.40p | 718304 |
09/02/2024 | 268.90p | 270.38p | 263.45p | 264.30p | 774868 |
08/02/2024 | 273.30p | 275.80p | 269.00p | 270.60p | 933936 |
07/02/2024 | 278.80p | 279.90p | 272.60p | 274.30p | 940240 |
06/02/2024 | 276.10p | 279.60p | 273.00p | 277.70p | 779600 |
05/02/2024 | 276.90p | 278.70p | 274.20p | 275.30p | 1900899 |
02/02/2024 | 276.20p | 279.70p | 272.10p | 276.60p | 1057599 |
01/02/2024 | 275.40p | 279.70p | 272.30p | 272.90p | 858720 |
31/01/2024 | 278.30p | 279.33p | 273.60p | 276.80p | 1240395 |
30/01/2024 | 280.00p | 281.70p | 275.40p | 277.00p | 1068247 |
29/01/2024 | 279.10p | 279.70p | 274.80p | 279.70p | 974855 |
26/01/2024 | 286.70p | 287.80p | 274.90p | 278.00p | 2383931 |
25/01/2024 | 280.00p | 290.40p | 275.47p | 286.60p | 3073272 |
24/01/2024 | 263.20p | 276.80p | 263.20p | 275.20p | 1969092 |
23/01/2024 | 259.50p | 269.40p | 258.60p | 261.90p | 6751772 |
22/01/2024 | 248.10p | 255.10p | 244.18p | 254.30p | 2213063 |
19/01/2024 | 250.40p | 253.70p | 245.30p | 245.90p | 1815566 |
18/01/2024 | 250.00p | 254.40p | 244.90p | 251.10p | 2348269 |
17/01/2024 | 249.10p | 249.80p | 241.00p | 245.90p | 1227175 |
16/01/2024 | 245.00p | 252.80p | 245.00p | 249.10p | 1298766 |
15/01/2024 | 250.00p | 251.80p | 245.10p | 251.80p | 1453416 |
12/01/2024 | 251.30p | 256.00p | 249.10p | 249.30p | 1004596 |
11/01/2024 | 261.10p | 264.10p | 249.25p | 250.80p | 1366560 |
10/01/2024 | 270.30p | 273.50p | 260.10p | 262.10p | 1418362 |
09/01/2024 | 270.00p | 272.00p | 267.40p | 269.90p | 1250985 |
08/01/2024 | 268.20p | 271.10p | 266.30p | 269.60p | 1021785 |
05/01/2024 | 262.70p | 273.90p | 262.70p | 269.90p | 1220887 |
04/01/2024 | 260.90p | 269.60p | 260.90p | 267.60p | 829924 |
03/01/2024 | 272.20p | 272.90p | 263.69p | 267.90p | 2523030 |
02/01/2024 | 272.90p | 275.58p | 270.80p | 272.80p | 955973 |
29/12/2023 | 275.50p | 276.20p | 272.10p | 272.10p | 469275 |
28/12/2023 | 276.50p | 277.10p | 271.10p | 275.20p | 764029 |
27/12/2023 | 278.80p | 280.50p | 274.60p | 275.90p | 809297 |
22/12/2023 | 279.60p | 291.20p | 276.90p | 278.70p | 441577 |
21/12/2023 | 278.20p | 281.00p | 277.00p | 280.50p | 828869 |
20/12/2023 | 280.00p | 284.50p | 276.10p | 280.90p | 2142695 |
19/12/2023 | 280.40p | 290.30p | 277.80p | 279.80p | 781217 |
18/12/2023 | 279.90p | 290.30p | 277.10p | 279.80p | 1153712 |
15/12/2023 | 279.50p | 281.90p | 272.70p | 280.50p | 3332456 |
14/12/2023 | 272.80p | 284.60p | 267.10p | 277.60p | 2510639 |
13/12/2023 | 265.00p | 274.60p | 263.40p | 268.80p | 2093979 |
12/12/2023 | 252.00p | 271.70p | 240.00p | 269.90p | 3707608 |
11/12/2023 | 240.00p | 251.00p | 240.00p | 242.20p | 1957551 |
08/12/2023 | 239.60p | 245.40p | 239.60p | 244.10p | 1416189 |
07/12/2023 | 246.10p | 251.00p | 242.00p | 244.30p | 1563367 |
06/12/2023 | 246.00p | 249.10p | 245.30p | 246.10p | 1730235 |
05/12/2023 | 245.50p | 253.40p | 244.90p | 246.80p | 781361 |
04/12/2023 | 250.00p | 254.20p | 246.30p | 248.70p | 1150428 |
01/12/2023 | 240.00p | 251.00p | 240.00p | 250.70p | 974063 |
30/11/2023 | 241.00p | 251.30p | 241.00p | 242.70p | 1870851 |
29/11/2023 | 237.00p | 248.50p | 237.00p | 246.60p | 808113 |
28/11/2023 | 250.50p | 253.40p | 240.70p | 244.20p | 1575464 |
27/11/2023 | 254.00p | 256.80p | 249.70p | 250.40p | 897571 |
24/11/2023 | 251.20p | 254.30p | 250.10p | 252.60p | 1154560 |
23/11/2023 | 251.00p | 254.70p | 247.10p | 252.50p | 1793924 |
22/11/2023 | 237.00p | 248.18p | 237.00p | 246.30p | 1635011 |
21/11/2023 | 237.60p | 245.00p | 236.50p | 239.50p | 1359974 |
20/11/2023 | 238.50p | 244.20p | 234.70p | 242.30p | 1224857 |
17/11/2023 | 237.00p | 242.31p | 236.70p | 242.00p | 1420117 |
16/11/2023 | 238.60p | 248.40p | 235.30p | 235.30p | 4254433 |
15/11/2023 | 244.80p | 252.10p | 243.00p | 244.70p | 2211955 |
14/11/2023 | 237.00p | 244.80p | 236.28p | 244.80p | 1999169 |
13/11/2023 | 235.60p | 240.00p | 235.60p | 237.40p | 4146783 |
10/11/2023 | 238.00p | 243.80p | 234.90p | 240.00p | 1911696 |
09/11/2023 | 238.50p | 246.00p | 238.30p | 241.10p | 2499348 |
08/11/2023 | 243.50p | 246.10p | 240.90p | 241.50p | 1181978 |
07/11/2023 | 243.10p | 248.30p | 240.79p | 243.20p | 1197424 |
06/11/2023 | 254.90p | 255.00p | 241.20p | 244.20p | 6849899 |
03/11/2023 | 261.40p | 264.90p | 253.70p | 255.00p | 777368 |
02/11/2023 | 255.00p | 264.30p | 254.70p | 261.20p | 1715876 |
01/11/2023 | 251.00p | 253.80p | 248.20p | 252.50p | 1027259 |
31/10/2023 | 242.00p | 252.93p | 242.00p | 252.60p | 1507630 |
30/10/2023 | 249.30p | 249.60p | 241.60p | 244.30p | 1096269 |
27/10/2023 | 239.00p | 244.90p | 238.40p | 242.00p | 727186 |
26/10/2023 | 239.50p | 242.48p | 238.30p | 240.20p | 1423423 |
25/10/2023 | 240.20p | 245.00p | 238.00p | 240.20p | 1256007 |
24/10/2023 | 246.00p | 247.10p | 239.40p | 244.50p | 1134575 |
23/10/2023 | 240.50p | 246.60p | 240.50p | 245.60p | 936432 |
20/10/2023 | 240.00p | 240.90p | 237.30p | 240.40p | 1126323 |
19/10/2023 | 240.10p | 248.80p | 240.10p | 242.00p | 986507 |
18/10/2023 | 255.00p | 255.00p | 244.40p | 245.40p | 904003 |
17/10/2023 | 248.90p | 252.30p | 246.70p | 249.40p | 1247181 |
16/10/2023 | 254.40p | 257.20p | 249.00p | 250.70p | 853012 |
13/10/2023 | 255.00p | 260.00p | 251.40p | 252.30p | 668124 |
12/10/2023 | 262.00p | 262.00p | 250.50p | 256.10p | 826961 |
11/10/2023 | 263.40p | 263.40p | 256.40p | 256.40p | 727196 |
10/10/2023 | 255.20p | 263.30p | 251.30p | 262.40p | 1640534 |
09/10/2023 | 262.10p | 262.40p | 250.00p | 251.80p | 1054167 |
06/10/2023 | 255.00p | 263.80p | 255.00p | 262.10p | 907666 |
05/10/2023 | 248.40p | 264.50p | 248.40p | 258.60p | 1412324 |
04/10/2023 | 250.00p | 251.00p | 241.60p | 241.60p | 1896722 |
03/10/2023 | 263.20p | 263.20p | 250.00p | 251.40p | 1345346 |
02/10/2023 | 267.70p | 267.70p | 256.20p | 258.00p | 1202216 |
29/09/2023 | 260.10p | 264.20p | 257.20p | 260.80p | 2141810 |
28/09/2023 | 270.00p | 270.00p | 253.61p | 258.10p | 1229575 |
27/09/2023 | 269.50p | 273.00p | 262.40p | 263.40p | 1456890 |
26/09/2023 | 266.70p | 270.80p | 265.10p | 269.30p | 933364 |
25/09/2023 | 264.50p | 269.30p | 263.40p | 267.30p | 1059745 |
22/09/2023 | 269.00p | 270.20p | 265.00p | 269.30p | 1686621 |
21/09/2023 | 261.30p | 268.10p | 261.30p | 267.30p | 908235 |
20/09/2023 | 263.40p | 266.80p | 257.40p | 265.70p | 1155945 |
19/09/2023 | 257.30p | 266.50p | 255.50p | 258.70p | 1036498 |
18/09/2023 | 265.80p | 270.70p | 261.90p | 262.30p | 1508574 |
15/09/2023 | 260.00p | 263.20p | 257.20p | 257.30p | 3742586 |
14/09/2023 | 258.00p | 259.80p | 253.70p | 259.10p | 1510472 |
13/09/2023 | 254.50p | 256.40p | 250.90p | 256.20p | 890772 |
12/09/2023 | 253.00p | 260.00p | 252.00p | 255.30p | 899801 |
11/09/2023 | 253.20p | 257.90p | 250.98p | 257.70p | 1014947 |
08/09/2023 | 250.30p | 253.20p | 248.00p | 253.20p | 1091127 |
07/09/2023 | 248.00p | 254.90p | 247.50p | 249.80p | 1196932 |
06/09/2023 | 247.40p | 251.95p | 239.50p | 250.40p | 1157534 |
05/09/2023 | 236.60p | 243.20p | 234.00p | 241.50p | 1045303 |
04/09/2023 | 243.20p | 244.70p | 237.50p | 237.70p | 972648 |
01/09/2023 | 244.40p | 246.70p | 241.40p | 242.30p | 717641 |
31/08/2023 | 239.00p | 245.50p | 238.57p | 243.00p | 829703 |
30/08/2023 | 245.20p | 245.20p | 239.10p | 241.00p | 810552 |
29/08/2023 | 241.40p | 241.60p | 235.90p | 240.50p | 1282464 |
25/08/2023 | 237.20p | 240.30p | 234.70p | 235.20p | 700373 |
24/08/2023 | 245.00p | 245.00p | 235.10p | 237.20p | 1230561 |
23/08/2023 | 240.00p | 244.80p | 238.90p | 241.80p | 873562 |
22/08/2023 | 242.30p | 247.20p | 239.50p | 241.80p | 715722 |
21/08/2023 | 248.80p | 253.50p | 241.40p | 242.40p | 733292 |
18/08/2023 | 248.20p | 249.10p | 243.40p | 246.30p | 975691 |
17/08/2023 | 253.60p | 254.30p | 249.10p | 249.10p | 907251 |
16/08/2023 | 254.50p | 256.30p | 252.10p | 254.60p | 884280 |
15/08/2023 | 255.00p | 263.10p | 255.00p | 256.70p | 914486 |
14/08/2023 | 260.40p | 262.80p | 258.50p | 260.40p | 658272 |
11/08/2023 | 264.20p | 266.30p | 261.50p | 262.70p | 823463 |
10/08/2023 | 270.00p | 270.00p | 261.20p | 268.10p | 1130873 |
09/08/2023 | 265.10p | 269.20p | 263.60p | 265.30p | 1200323 |
08/08/2023 | 266.50p | 267.40p | 262.20p | 262.80p | 983265 |
07/08/2023 | 266.60p | 268.20p | 263.40p | 266.50p | 669423 |
04/08/2023 | 262.90p | 267.30p | 260.30p | 265.80p | 3145900 |
03/08/2023 | 261.50p | 263.20p | 257.90p | 262.80p | 892210 |
02/08/2023 | 263.70p | 265.60p | 259.60p | 262.10p | 1083266 |
01/08/2023 | 265.00p | 268.80p | 262.60p | 266.40p | 688546 |
31/07/2023 | 265.00p | 270.90p | 265.00p | 266.80p | 928919 |
28/07/2023 | 272.00p | 272.00p | 265.20p | 269.90p | 770437 |
27/07/2023 | 270.00p | 275.30p | 266.90p | 270.80p | 1158969 |
26/07/2023 | 266.40p | 269.60p | 263.50p | 268.60p | 1129054 |
25/07/2023 | 269.20p | 269.80p | 262.90p | 268.90p | 1085454 |
24/07/2023 | 261.40p | 271.20p | 259.57p | 268.70p | 1394117 |
21/07/2023 | 273.60p | 277.50p | 260.50p | 263.70p | 2071682 |
20/07/2023 | 266.90p | 277.02p | 265.30p | 272.40p | 2230271 |
19/07/2023 | 264.40p | 267.68p | 262.30p | 266.80p | 10667322 |
18/07/2023 | 249.50p | 261.80p | 247.50p | 261.80p | 2661497 |
17/07/2023 | 247.50p | 252.80p | 247.50p | 248.50p | 1747671 |
*Close Price adjusted for both dividends and splits