Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 288.00p | 300.00p | 285.50p | 300.00p | 199447 |
22/04/2024 | 290.50p | 292.50p | 285.50p | 292.50p | 208029 |
19/04/2024 | 295.00p | 295.00p | 285.50p | 287.00p | 144397 |
18/04/2024 | 291.50p | 297.00p | 290.00p | 296.00p | 147589 |
17/04/2024 | 295.00p | 302.50p | 289.00p | 290.00p | 236091 |
16/04/2024 | 288.50p | 292.00p | 278.50p | 292.00p | 343259 |
15/04/2024 | 290.00p | 290.50p | 283.50p | 287.00p | 234460 |
12/04/2024 | 280.50p | 285.00p | 277.50p | 283.00p | 181292 |
11/04/2024 | 267.50p | 279.50p | 267.50p | 277.00p | 182420 |
10/04/2024 | 277.50p | 280.50p | 272.25p | 274.00p | 228985 |
09/04/2024 | 276.00p | 280.00p | 275.50p | 275.50p | 133765 |
08/04/2024 | 271.50p | 279.66p | 271.50p | 276.00p | 226168 |
05/04/2024 | 272.00p | 273.50p | 268.00p | 272.50p | 184175 |
04/04/2024 | 273.50p | 276.00p | 271.00p | 273.00p | 149564 |
03/04/2024 | 265.00p | 275.00p | 265.00p | 273.50p | 142414 |
02/04/2024 | 280.50p | 281.50p | 270.50p | 271.00p | 133310 |
28/03/2024 | 272.20p | 280.00p | 270.40p | 278.00p | 243330 |
27/03/2024 | 273.80p | 273.80p | 270.00p | 273.60p | 181022 |
26/03/2024 | 271.20p | 274.20p | 270.20p | 272.40p | 105811 |
25/03/2024 | 267.00p | 277.40p | 267.00p | 271.40p | 102529 |
22/03/2024 | 280.80p | 280.80p | 271.60p | 273.80p | 125287 |
21/03/2024 | 277.00p | 277.00p | 272.80p | 274.60p | 148367 |
20/03/2024 | 266.60p | 269.20p | 266.60p | 271.00p | 96299 |
19/03/2024 | 266.60p | 270.60p | 266.60p | 269.20p | 91433 |
18/03/2024 | 266.20p | 269.60p | 266.20p | 268.40p | 79376 |
15/03/2024 | 272.80p | 272.80p | 266.40p | 269.00p | 462581 |
14/03/2024 | 275.00p | 276.00p | 267.40p | 268.40p | 262672 |
13/03/2024 | 272.80p | 277.20p | 272.80p | 276.80p | 422106 |
12/03/2024 | 273.20p | 280.60p | 273.20p | 274.80p | 176858 |
11/03/2024 | 278.80p | 281.20p | 278.00p | 278.20p | 140576 |
08/03/2024 | 281.60p | 281.60p | 278.09p | 279.40p | 95743 |
07/03/2024 | 275.00p | 280.80p | 275.00p | 279.40p | 274916 |
06/03/2024 | 264.20p | 279.60p | 264.20p | 276.40p | 1207113 |
05/03/2024 | 275.00p | 278.60p | 270.00p | 271.00p | 159119 |
04/03/2024 | 274.60p | 279.60p | 274.60p | 279.40p | 199517 |
01/03/2024 | 272.40p | 277.80p | 272.00p | 277.00p | 102747 |
29/02/2024 | 270.00p | 274.20p | 269.40p | 273.00p | 358609 |
28/02/2024 | 266.40p | 270.00p | 264.40p | 270.00p | 261388 |
27/02/2024 | 265.20p | 268.00p | 263.40p | 267.80p | 839445 |
26/02/2024 | 268.40p | 269.20p | 265.60p | 267.00p | 156865 |
23/02/2024 | 270.00p | 270.40p | 266.20p | 267.60p | 1397255 |
22/02/2024 | 275.60p | 275.60p | 269.20p | 269.20p | 143947 |
21/02/2024 | 275.20p | 275.20p | 269.20p | 271.80p | 547145 |
20/02/2024 | 271.80p | 273.40p | 268.60p | 270.00p | 332279 |
19/02/2024 | 274.80p | 275.00p | 271.60p | 273.80p | 127456 |
16/02/2024 | 279.80p | 280.00p | 274.00p | 275.20p | 124976 |
15/02/2024 | 278.20p | 280.00p | 273.00p | 278.40p | 230433 |
14/02/2024 | 271.20p | 274.40p | 266.66p | 271.60p | 63109 |
13/02/2024 | 275.00p | 276.40p | 268.20p | 269.00p | 129291 |
12/02/2024 | 274.40p | 279.20p | 272.80p | 275.60p | 96014 |
09/02/2024 | 285.00p | 285.00p | 274.40p | 274.40p | 156057 |
08/02/2024 | 280.20p | 285.00p | 274.40p | 280.00p | 689626 |
07/02/2024 | 272.60p | 281.60p | 272.60p | 280.20p | 165256 |
06/02/2024 | 277.80p | 280.80p | 275.80p | 280.60p | 122046 |
05/02/2024 | 270.00p | 278.60p | 270.00p | 277.40p | 640648 |
02/02/2024 | 286.00p | 286.00p | 273.00p | 274.40p | 177817 |
01/02/2024 | 301.80p | 301.80p | 283.40p | 285.20p | 654705 |
31/01/2024 | 290.80p | 295.40p | 290.80p | 295.40p | 606479 |
30/01/2024 | 294.60p | 298.00p | 290.40p | 291.80p | 105686 |
29/01/2024 | 293.60p | 299.80p | 288.00p | 292.00p | 118460 |
26/01/2024 | 293.60p | 294.40p | 288.00p | 293.20p | 168546 |
25/01/2024 | 285.40p | 291.80p | 285.40p | 291.80p | 172482 |
24/01/2024 | 297.20p | 297.20p | 287.60p | 293.00p | 213839 |
23/01/2024 | 300.20p | 300.20p | 289.60p | 289.60p | 207542 |
22/01/2024 | 294.60p | 298.00p | 292.20p | 296.00p | 919869 |
19/01/2024 | 296.00p | 296.00p | 289.00p | 291.40p | 247710 |
18/01/2024 | 292.80p | 296.00p | 288.00p | 293.60p | 813346 |
17/01/2024 | 287.00p | 291.40p | 282.00p | 288.00p | 245566 |
16/01/2024 | 286.20p | 292.40p | 281.62p | 289.20p | 500982 |
15/01/2024 | 292.40p | 293.40p | 283.40p | 286.00p | 329065 |
12/01/2024 | 281.80p | 294.00p | 281.80p | 290.00p | 245651 |
11/01/2024 | 301.80p | 301.80p | 286.00p | 286.20p | 230715 |
10/01/2024 | 305.00p | 309.40p | 294.40p | 294.40p | 502341 |
09/01/2024 | 299.00p | 305.80p | 299.00p | 305.00p | 223971 |
08/01/2024 | 298.80p | 304.40p | 292.00p | 304.40p | 176261 |
05/01/2024 | 298.00p | 304.20p | 293.20p | 299.00p | 553815 |
04/01/2024 | 289.80p | 302.60p | 289.80p | 301.80p | 124114 |
03/01/2024 | 296.80p | 305.83p | 290.00p | 293.00p | 366111 |
02/01/2024 | 294.80p | 308.80p | 294.80p | 299.60p | 132120 |
29/12/2023 | 300.20p | 312.40p | 300.00p | 303.20p | 63320 |
28/12/2023 | 301.40p | 309.60p | 300.20p | 305.20p | 134571 |
27/12/2023 | 306.60p | 308.00p | 297.20p | 303.80p | 182935 |
22/12/2023 | 298.40p | 307.20p | 289.40p | 300.60p | 180882 |
21/12/2023 | 290.00p | 301.17p | 287.00p | 297.20p | 369645 |
20/12/2023 | 300.00p | 300.00p | 291.80p | 299.40p | 269584 |
19/12/2023 | 301.20p | 301.80p | 290.80p | 296.60p | 111924 |
18/12/2023 | 294.40p | 301.40p | 291.16p | 295.80p | 147026 |
15/12/2023 | 295.60p | 312.20p | 292.48p | 294.80p | 1047408 |
14/12/2023 | 272.20p | 296.20p | 270.00p | 295.20p | 548913 |
13/12/2023 | 267.20p | 268.80p | 260.00p | 265.80p | 221161 |
12/12/2023 | 273.80p | 273.80p | 260.00p | 260.60p | 668587 |
11/12/2023 | 268.00p | 269.60p | 260.80p | 269.00p | 257528 |
08/12/2023 | 260.20p | 264.00p | 255.70p | 262.60p | 151125 |
07/12/2023 | 254.80p | 256.60p | 248.80p | 256.20p | 258530 |
06/12/2023 | 256.00p | 257.80p | 248.80p | 250.80p | 278106 |
05/12/2023 | 254.80p | 254.80p | 244.80p | 250.00p | 102154 |
04/12/2023 | 252.80p | 253.60p | 245.20p | 249.60p | 117825 |
01/12/2023 | 259.00p | 259.00p | 248.60p | 249.60p | 151488 |
30/11/2023 | 258.20p | 267.00p | 252.80p | 252.80p | 542208 |
29/11/2023 | 257.00p | 266.80p | 257.00p | 260.00p | 373793 |
28/11/2023 | 255.20p | 261.20p | 254.20p | 260.60p | 323876 |
27/11/2023 | 251.00p | 261.20p | 251.00p | 257.00p | 135145 |
24/11/2023 | 261.00p | 261.00p | 249.80p | 256.60p | 83147 |
23/11/2023 | 259.80p | 259.80p | 248.80p | 254.80p | 144140 |
22/11/2023 | 245.00p | 258.60p | 245.00p | 253.80p | 244234 |
21/11/2023 | 251.00p | 257.80p | 247.40p | 250.00p | 112473 |
20/11/2023 | 252.40p | 256.60p | 248.40p | 252.40p | 121345 |
17/11/2023 | 251.40p | 254.60p | 250.00p | 252.20p | 149996 |
16/11/2023 | 246.80p | 256.60p | 246.80p | 249.60p | 75228 |
15/11/2023 | 243.60p | 258.02p | 243.60p | 251.40p | 1071148 |
14/11/2023 | 240.80p | 250.00p | 236.60p | 249.80p | 768740 |
13/11/2023 | 244.20p | 244.20p | 236.40p | 240.20p | 242977 |
10/11/2023 | 241.00p | 244.00p | 239.20p | 243.00p | 721426 |
09/11/2023 | 235.00p | 245.60p | 235.00p | 244.00p | 181566 |
08/11/2023 | 228.80p | 240.00p | 228.80p | 235.60p | 532166 |
07/11/2023 | 235.60p | 238.60p | 230.60p | 232.80p | 89556 |
06/11/2023 | 237.80p | 241.40p | 230.80p | 230.80p | 144370 |
03/11/2023 | 233.40p | 239.60p | 232.52p | 237.60p | 157452 |
02/11/2023 | 226.20p | 235.00p | 224.60p | 230.80p | 234901 |
01/11/2023 | 219.40p | 227.60p | 218.85p | 225.00p | 111704 |
31/10/2023 | 216.20p | 221.40p | 213.20p | 218.80p | 378591 |
30/10/2023 | 211.60p | 219.60p | 211.60p | 217.20p | 135708 |
27/10/2023 | 210.20p | 217.00p | 208.73p | 211.60p | 134429 |
26/10/2023 | 219.60p | 219.60p | 212.00p | 213.00p | 710245 |
25/10/2023 | 215.40p | 218.80p | 210.60p | 215.40p | 211962 |
24/10/2023 | 213.20p | 221.00p | 213.00p | 215.00p | 451577 |
23/10/2023 | 214.40p | 218.80p | 211.60p | 218.20p | 222879 |
20/10/2023 | 221.40p | 223.00p | 215.20p | 215.40p | 297588 |
19/10/2023 | 224.40p | 224.40p | 216.77p | 217.60p | 232895 |
18/10/2023 | 217.20p | 223.00p | 214.80p | 219.80p | 555824 |
17/10/2023 | 213.00p | 220.00p | 212.80p | 220.00p | 1544452 |
16/10/2023 | 209.00p | 222.20p | 209.00p | 215.40p | 1441150 |
13/10/2023 | 223.20p | 229.00p | 215.80p | 215.80p | 396171 |
12/10/2023 | 225.40p | 240.80p | 225.40p | 229.20p | 375571 |
11/10/2023 | 230.40p | 232.80p | 226.71p | 231.60p | 623078 |
10/10/2023 | 231.00p | 231.60p | 229.73p | 231.00p | 222287 |
09/10/2023 | 234.80p | 235.20p | 224.40p | 227.20p | 139469 |
06/10/2023 | 221.60p | 232.40p | 221.60p | 230.20p | 3390287 |
05/10/2023 | 223.40p | 230.60p | 223.40p | 226.40p | 306742 |
04/10/2023 | 224.60p | 231.40p | 223.20p | 228.00p | 167440 |
03/10/2023 | 224.80p | 234.60p | 224.80p | 226.80p | 161229 |
02/10/2023 | 244.60p | 244.60p | 226.20p | 230.00p | 1003862 |
29/09/2023 | 243.00p | 243.00p | 232.80p | 237.20p | 272216 |
28/09/2023 | 240.20p | 245.00p | 238.20p | 238.40p | 594807 |
27/09/2023 | 241.80p | 244.00p | 241.00p | 244.00p | 453143 |
26/09/2023 | 243.20p | 246.00p | 240.85p | 244.00p | 193209 |
25/09/2023 | 242.00p | 244.60p | 241.20p | 244.60p | 362043 |
22/09/2023 | 245.60p | 248.20p | 244.40p | 244.60p | 433967 |
21/09/2023 | 244.60p | 247.40p | 242.80p | 244.80p | 110260 |
20/09/2023 | 247.20p | 248.60p | 244.40p | 245.20p | 145137 |
19/09/2023 | 242.60p | 248.20p | 242.60p | 244.20p | 124696 |
18/09/2023 | 245.40p | 248.00p | 242.80p | 243.00p | 396360 |
15/09/2023 | 245.20p | 251.00p | 244.80p | 246.80p | 561367 |
14/09/2023 | 241.80p | 249.00p | 241.80p | 249.00p | 568317 |
13/09/2023 | 243.40p | 245.80p | 242.00p | 242.80p | 296728 |
12/09/2023 | 238.40p | 244.80p | 238.40p | 243.80p | 181402 |
11/09/2023 | 236.40p | 245.00p | 236.40p | 242.60p | 332354 |
08/09/2023 | 244.00p | 245.20p | 240.00p | 241.40p | 345277 |
07/09/2023 | 241.60p | 245.80p | 241.60p | 245.20p | 152139 |
06/09/2023 | 236.00p | 245.80p | 235.80p | 243.80p | 580581 |
05/09/2023 | 238.00p | 244.00p | 238.00p | 242.00p | 73706 |
04/09/2023 | 240.40p | 244.00p | 237.00p | 241.00p | 213567 |
01/09/2023 | 238.20p | 240.80p | 238.00p | 240.00p | 245445 |
31/08/2023 | 237.80p | 241.00p | 236.60p | 241.00p | 386122 |
30/08/2023 | 234.80p | 236.60p | 228.80p | 236.60p | 790457 |
29/08/2023 | 232.00p | 236.80p | 222.20p | 229.60p | 165082 |
25/08/2023 | 227.60p | 228.04p | 223.80p | 223.80p | 291461 |
24/08/2023 | 226.80p | 231.40p | 226.60p | 227.20p | 72601 |
23/08/2023 | 226.80p | 228.00p | 222.80p | 225.40p | 384085 |
22/08/2023 | 222.60p | 225.00p | 219.60p | 223.80p | 387345 |
21/08/2023 | 223.20p | 226.00p | 216.20p | 220.40p | 347847 |
18/08/2023 | 231.20p | 231.20p | 225.40p | 226.80p | 268730 |
17/08/2023 | 228.40p | 228.40p | 219.80p | 227.80p | 627313 |
16/08/2023 | 232.40p | 234.00p | 222.20p | 224.40p | 156769 |
15/08/2023 | 224.20p | 229.80p | 221.60p | 227.00p | 407387 |
14/08/2023 | 227.60p | 233.80p | 223.80p | 227.00p | 270567 |
11/08/2023 | 231.20p | 233.00p | 226.80p | 229.60p | 77705 |
10/08/2023 | 230.40p | 235.40p | 230.40p | 233.80p | 108003 |
09/08/2023 | 232.80p | 235.60p | 227.40p | 233.20p | 168508 |
08/08/2023 | 226.40p | 233.00p | 224.80p | 229.00p | 711677 |
07/08/2023 | 223.20p | 228.02p | 220.00p | 226.60p | 123635 |
04/08/2023 | 223.80p | 232.00p | 223.80p | 228.40p | 466494 |
03/08/2023 | 224.40p | 232.60p | 224.40p | 229.80p | 160429 |
02/08/2023 | 233.00p | 235.80p | 227.20p | 230.00p | 651629 |
01/08/2023 | 251.40p | 251.40p | 236.40p | 237.60p | 187514 |
31/07/2023 | 255.00p | 256.60p | 244.00p | 245.00p | 649223 |
28/07/2023 | 258.20p | 263.00p | 249.60p | 250.00p | 764850 |
27/07/2023 | 265.80p | 267.40p | 260.27p | 262.00p | 1087458 |
26/07/2023 | 264.60p | 266.40p | 262.40p | 265.80p | 297454 |
25/07/2023 | 262.20p | 268.40p | 259.31p | 265.20p | 198908 |
24/07/2023 | 260.20p | 266.80p | 260.20p | 264.00p | 173335 |
21/07/2023 | 265.00p | 269.60p | 260.20p | 262.80p | 393201 |
20/07/2023 | 268.20p | 277.80p | 266.80p | 269.60p | 910985 |
19/07/2023 | 261.20p | 269.40p | 258.20p | 265.40p | 1292059 |
18/07/2023 | 244.40p | 258.00p | 244.40p | 254.40p | 1814009 |
17/07/2023 | 246.00p | 247.00p | 242.00p | 246.00p | 431366 |
14/07/2023 | 240.60p | 247.80p | 236.61p | 246.00p | 187294 |
13/07/2023 | 244.40p | 248.80p | 240.80p | 245.60p | 310103 |
12/07/2023 | 234.40p | 246.00p | 229.60p | 240.80p | 382277 |
11/07/2023 | 228.00p | 231.60p | 226.20p | 229.60p | 291959 |
*Close Price adjusted for both dividends and splits