Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
10/07/2023 | 236.60p | 236.60p | 228.00p | 228.00p | 125669 |
07/07/2023 | 231.60p | 233.00p | 229.38p | 231.80p | 121281 |
06/07/2023 | 230.60p | 236.00p | 230.00p | 231.00p | 330936 |
05/07/2023 | 238.20p | 240.00p | 232.60p | 235.60p | 417566 |
04/07/2023 | 241.80p | 247.60p | 241.60p | 241.60p | 91347 |
03/07/2023 | 233.60p | 245.60p | 233.60p | 244.80p | 167561 |
30/06/2023 | 241.60p | 242.60p | 237.00p | 237.00p | 269940 |
29/06/2023 | 244.80p | 249.40p | 238.60p | 238.60p | 105790 |
28/06/2023 | 245.60p | 252.20p | 238.78p | 250.40p | 168878 |
27/06/2023 | 244.20p | 244.20p | 234.80p | 238.80p | 273084 |
26/06/2023 | 246.60p | 246.60p | 236.80p | 238.00p | 301197 |
23/06/2023 | 250.40p | 255.00p | 244.20p | 244.20p | 151791 |
22/06/2023 | 254.80p | 257.20p | 247.40p | 251.00p | 1153978 |
21/06/2023 | 253.60p | 260.80p | 253.60p | 257.40p | 1487418 |
20/06/2023 | 254.40p | 259.40p | 251.58p | 256.40p | 276060 |
19/06/2023 | 260.20p | 264.40p | 258.60p | 258.60p | 627430 |
16/06/2023 | 270.60p | 272.89p | 255.20p | 262.00p | 895474 |
15/06/2023 | 272.80p | 272.80p | 267.20p | 269.20p | 312774 |
14/06/2023 | 270.00p | 272.11p | 262.40p | 270.40p | 543173 |
13/06/2023 | 263.20p | 269.80p | 262.76p | 267.40p | 209198 |
12/06/2023 | 265.60p | 266.44p | 260.80p | 264.00p | 815314 |
09/06/2023 | 250.00p | 261.40p | 250.00p | 260.40p | 166221 |
08/06/2023 | 254.00p | 258.31p | 253.60p | 255.40p | 271820 |
07/06/2023 | 257.60p | 262.60p | 254.60p | 259.40p | 153995 |
06/06/2023 | 250.00p | 258.60p | 246.17p | 258.00p | 686632 |
05/06/2023 | 253.40p | 258.20p | 248.20p | 249.40p | 219318 |
02/06/2023 | 243.40p | 256.40p | 243.40p | 252.20p | 554675 |
01/06/2023 | 259.20p | 259.20p | 247.00p | 248.80p | 372852 |
31/05/2023 | 264.40p | 264.40p | 251.60p | 251.60p | 251384 |
30/05/2023 | 264.00p | 264.20p | 257.60p | 258.60p | 731703 |
26/05/2023 | 279.80p | 279.80p | 263.00p | 263.00p | 712345 |
25/05/2023 | 276.40p | 281.80p | 275.66p | 276.80p | 136738 |
24/05/2023 | 280.00p | 285.40p | 276.60p | 280.60p | 201648 |
23/05/2023 | 294.80p | 295.85p | 284.40p | 287.00p | 277204 |
22/05/2023 | 287.80p | 290.00p | 280.80p | 289.80p | 336319 |
19/05/2023 | 279.40p | 287.20p | 277.77p | 281.00p | 179483 |
18/05/2023 | 278.80p | 284.00p | 278.80p | 281.20p | 745379 |
17/05/2023 | 273.00p | 280.40p | 272.00p | 278.40p | 255109 |
16/05/2023 | 280.00p | 283.20p | 277.80p | 278.60p | 228639 |
15/05/2023 | 282.40p | 286.60p | 279.10p | 280.20p | 88583 |
12/05/2023 | 288.20p | 289.20p | 280.40p | 280.60p | 226878 |
11/05/2023 | 293.00p | 295.80p | 286.00p | 289.60p | 307412 |
10/05/2023 | 291.80p | 294.20p | 286.60p | 291.60p | 625232 |
09/05/2023 | 293.60p | 293.60p | 287.20p | 292.20p | 264896 |
05/05/2023 | 284.00p | 295.80p | 284.00p | 291.80p | 278394 |
04/05/2023 | 282.00p | 288.00p | 282.00p | 288.00p | 387477 |
03/05/2023 | 282.00p | 288.80p | 274.00p | 283.60p | 929559 |
02/05/2023 | 278.60p | 278.60p | 269.00p | 275.00p | 492936 |
28/04/2023 | 272.60p | 274.80p | 270.26p | 272.20p | 238063 |
27/04/2023 | 267.40p | 271.80p | 260.80p | 270.20p | 320655 |
26/04/2023 | 271.00p | 271.00p | 264.40p | 265.40p | 117050 |
25/04/2023 | 272.40p | 275.60p | 272.00p | 272.00p | 108039 |
24/04/2023 | 275.80p | 282.00p | 275.80p | 277.00p | 248662 |
21/04/2023 | 286.60p | 286.60p | 275.60p | 282.20p | 254726 |
20/04/2023 | 279.60p | 284.80p | 273.80p | 278.00p | 250981 |
19/04/2023 | 269.40p | 277.40p | 269.40p | 272.80p | 391261 |
18/04/2023 | 260.80p | 279.40p | 260.80p | 277.00p | 431396 |
17/04/2023 | 261.20p | 263.40p | 255.00p | 256.60p | 114354 |
14/04/2023 | 260.40p | 267.00p | 258.00p | 259.60p | 188880 |
13/04/2023 | 264.00p | 265.00p | 255.00p | 258.00p | 260285 |
12/04/2023 | 256.00p | 263.00p | 256.00p | 259.00p | 292897 |
11/04/2023 | 269.00p | 270.00p | 260.20p | 260.20p | 211041 |
06/04/2023 | 262.80p | 267.20p | 257.40p | 266.20p | 552277 |
05/04/2023 | 277.40p | 277.40p | 260.20p | 262.40p | 476154 |
04/04/2023 | 276.60p | 276.60p | 270.40p | 272.40p | 197556 |
03/04/2023 | 273.00p | 273.00p | 269.00p | 271.00p | 200436 |
31/03/2023 | 269.40p | 275.80p | 268.40p | 272.00p | 305819 |
30/03/2023 | 276.00p | 276.00p | 267.80p | 270.80p | 337456 |
29/03/2023 | 268.20p | 271.00p | 263.40p | 271.00p | 632180 |
28/03/2023 | 263.80p | 264.80p | 257.00p | 263.40p | 609531 |
27/03/2023 | 258.60p | 261.40p | 252.80p | 260.20p | 905607 |
24/03/2023 | 251.60p | 254.00p | 248.80p | 254.00p | 343112 |
23/03/2023 | 256.60p | 256.60p | 250.80p | 254.60p | 327253 |
22/03/2023 | 251.20p | 253.80p | 249.20p | 249.20p | 728680 |
21/03/2023 | 254.00p | 255.60p | 249.00p | 252.60p | 1318529 |
20/03/2023 | 242.00p | 254.20p | 241.00p | 250.80p | 482826 |
17/03/2023 | 259.80p | 260.00p | 247.60p | 251.40p | 471130 |
16/03/2023 | 261.60p | 261.60p | 256.60p | 259.20p | 317300 |
15/03/2023 | 260.80p | 262.20p | 255.00p | 259.20p | 1041806 |
14/03/2023 | 259.60p | 267.20p | 258.00p | 265.60p | 246303 |
13/03/2023 | 275.60p | 275.60p | 254.60p | 259.80p | 1007325 |
10/03/2023 | 271.20p | 271.20p | 262.20p | 267.80p | 200512 |
09/03/2023 | 268.80p | 273.60p | 265.72p | 272.40p | 182465 |
08/03/2023 | 273.00p | 273.00p | 270.00p | 272.00p | 204776 |
07/03/2023 | 283.00p | 283.00p | 275.80p | 276.00p | 381511 |
06/03/2023 | 276.00p | 276.91p | 274.00p | 274.00p | 377503 |
03/03/2023 | 280.20p | 281.60p | 274.40p | 276.20p | 321622 |
02/03/2023 | 283.00p | 283.00p | 277.80p | 280.60p | 830946 |
01/03/2023 | 283.80p | 289.40p | 279.60p | 281.80p | 270634 |
28/02/2023 | 280.60p | 287.40p | 277.60p | 283.40p | 308563 |
27/02/2023 | 288.00p | 289.60p | 285.00p | 285.60p | 189667 |
24/02/2023 | 294.00p | 298.03p | 288.00p | 288.00p | 138130 |
23/02/2023 | 292.40p | 296.00p | 288.80p | 290.00p | 162281 |
22/02/2023 | 290.80p | 290.80p | 282.30p | 287.40p | 232745 |
21/02/2023 | 295.80p | 298.18p | 286.40p | 289.00p | 321835 |
20/02/2023 | 294.00p | 297.80p | 294.00p | 296.80p | 141084 |
17/02/2023 | 303.20p | 303.20p | 292.80p | 295.00p | 273320 |
16/02/2023 | 307.20p | 308.40p | 299.00p | 302.20p | 474127 |
15/02/2023 | 301.00p | 309.60p | 301.00p | 305.20p | 270688 |
14/02/2023 | 308.20p | 315.40p | 304.98p | 309.60p | 138610 |
13/02/2023 | 311.20p | 311.20p | 308.00p | 309.40p | 164158 |
10/02/2023 | 304.20p | 311.00p | 304.20p | 308.40p | 145698 |
09/02/2023 | 313.60p | 316.60p | 309.00p | 310.80p | 223640 |
08/02/2023 | 309.00p | 320.60p | 307.86p | 315.00p | 435598 |
07/02/2023 | 313.20p | 318.72p | 304.20p | 307.80p | 161080 |
06/02/2023 | 320.20p | 320.20p | 313.40p | 314.60p | 197744 |
03/02/2023 | 322.60p | 324.68p | 317.80p | 318.60p | 285831 |
02/02/2023 | 305.00p | 328.80p | 305.00p | 324.80p | 709576 |
01/02/2023 | 307.40p | 317.80p | 307.40p | 311.80p | 678367 |
31/01/2023 | 330.80p | 330.80p | 312.00p | 312.80p | 417492 |
30/01/2023 | 328.40p | 331.17p | 323.40p | 325.00p | 392255 |
27/01/2023 | 328.60p | 331.80p | 325.70p | 330.80p | 260160 |
26/01/2023 | 326.00p | 334.85p | 321.40p | 328.80p | 1175134 |
25/01/2023 | 325.80p | 330.40p | 321.80p | 323.00p | 286578 |
24/01/2023 | 318.20p | 331.02p | 316.63p | 324.00p | 454658 |
23/01/2023 | 314.40p | 321.80p | 308.60p | 315.20p | 597455 |
20/01/2023 | 300.60p | 316.00p | 300.60p | 314.20p | 412434 |
19/01/2023 | 315.00p | 315.00p | 306.40p | 307.80p | 600045 |
18/01/2023 | 316.40p | 323.40p | 313.20p | 314.40p | 1021005 |
17/01/2023 | 319.20p | 330.00p | 314.40p | 316.60p | 1313604 |
16/01/2023 | 313.40p | 322.59p | 312.00p | 319.20p | 131493 |
13/01/2023 | 315.00p | 319.20p | 309.80p | 311.20p | 138573 |
12/01/2023 | 313.40p | 320.20p | 311.18p | 315.60p | 341233 |
11/01/2023 | 309.60p | 320.20p | 306.20p | 313.40p | 457145 |
10/01/2023 | 297.80p | 308.20p | 295.72p | 307.60p | 376114 |
09/01/2023 | 293.40p | 301.00p | 289.40p | 298.20p | 334352 |
06/01/2023 | 302.80p | 306.80p | 291.80p | 297.00p | 723470 |
05/01/2023 | 299.00p | 310.60p | 297.20p | 298.60p | 127844 |
04/01/2023 | 300.80p | 304.60p | 297.20p | 303.20p | 184554 |
03/01/2023 | 302.60p | 309.20p | 297.60p | 300.00p | 181640 |
30/12/2022 | 307.80p | 307.80p | 300.00p | 302.20p | 75471 |
29/12/2022 | 297.00p | 301.20p | 290.20p | 300.00p | 93824 |
28/12/2022 | 286.00p | 295.40p | 286.00p | 293.00p | 173650 |
23/12/2022 | 290.20p | 296.00p | 290.20p | 291.60p | 51733 |
22/12/2022 | 290.40p | 299.40p | 288.80p | 290.20p | 189265 |
21/12/2022 | 293.40p | 300.40p | 291.05p | 297.00p | 818455 |
20/12/2022 | 292.60p | 294.80p | 286.40p | 287.80p | 188420 |
19/12/2022 | 302.20p | 304.80p | 292.40p | 293.80p | 304213 |
16/12/2022 | 310.20p | 311.20p | 302.60p | 305.20p | 655296 |
15/12/2022 | 313.20p | 320.40p | 307.80p | 307.80p | 386076 |
14/12/2022 | 304.40p | 314.60p | 299.40p | 312.40p | 313993 |
13/12/2022 | 298.00p | 313.60p | 297.40p | 307.60p | 537906 |
12/12/2022 | 296.00p | 299.00p | 292.20p | 298.00p | 127858 |
09/12/2022 | 294.40p | 300.80p | 292.36p | 299.00p | 156412 |
08/12/2022 | 293.00p | 296.40p | 290.20p | 291.60p | 131155 |
07/12/2022 | 285.00p | 293.80p | 285.00p | 292.40p | 412729 |
06/12/2022 | 301.80p | 309.20p | 292.00p | 293.00p | 160388 |
05/12/2022 | 307.40p | 309.80p | 299.00p | 300.80p | 104621 |
02/12/2022 | 293.00p | 300.40p | 292.00p | 298.60p | 555699 |
01/12/2022 | 293.00p | 300.40p | 293.00p | 295.00p | 437529 |
30/11/2022 | 292.40p | 297.40p | 291.80p | 293.00p | 669075 |
29/11/2022 | 296.40p | 298.80p | 292.40p | 292.40p | 220721 |
28/11/2022 | 296.00p | 302.30p | 292.60p | 295.00p | 322335 |
25/11/2022 | 297.20p | 300.40p | 296.40p | 299.40p | 87629 |
24/11/2022 | 301.40p | 301.40p | 295.00p | 298.00p | 103334 |
23/11/2022 | 280.20p | 295.20p | 280.20p | 294.40p | 122011 |
22/11/2022 | 289.40p | 293.60p | 286.00p | 288.00p | 152740 |
21/11/2022 | 290.80p | 293.60p | 284.00p | 293.60p | 326837 |
18/11/2022 | 294.40p | 296.40p | 287.80p | 292.00p | 235284 |
17/11/2022 | 300.40p | 300.40p | 288.20p | 290.00p | 429715 |
16/11/2022 | 293.60p | 300.00p | 290.40p | 293.40p | 373709 |
15/11/2022 | 304.00p | 307.00p | 298.60p | 301.80p | 410873 |
14/11/2022 | 308.40p | 317.60p | 303.40p | 305.20p | 2269006 |
11/11/2022 | 301.60p | 318.60p | 297.60p | 317.00p | 686862 |
10/11/2022 | 271.00p | 301.80p | 270.60p | 300.40p | 859873 |
09/11/2022 | 267.00p | 273.60p | 266.20p | 271.20p | 204493 |
08/11/2022 | 265.40p | 274.20p | 263.60p | 271.60p | 202714 |
07/11/2022 | 263.00p | 270.80p | 260.34p | 267.80p | 181127 |
04/11/2022 | 264.80p | 272.40p | 260.68p | 263.00p | 270155 |
03/11/2022 | 263.20p | 266.40p | 258.60p | 265.60p | 467342 |
02/11/2022 | 252.00p | 267.20p | 252.00p | 267.00p | 787555 |
01/11/2022 | 258.60p | 261.20p | 255.20p | 257.00p | 335241 |
31/10/2022 | 245.20p | 254.40p | 245.20p | 252.00p | 212134 |
28/10/2022 | 249.60p | 252.40p | 245.60p | 250.60p | 187812 |
27/10/2022 | 256.20p | 256.20p | 248.40p | 251.00p | 162575 |
26/10/2022 | 247.20p | 250.80p | 242.20p | 250.00p | 271100 |
25/10/2022 | 233.40p | 245.00p | 230.88p | 242.40p | 237427 |
24/10/2022 | 232.00p | 236.20p | 228.60p | 231.20p | 191120 |
21/10/2022 | 227.80p | 234.00p | 227.20p | 231.00p | 393160 |
20/10/2022 | 230.20p | 231.60p | 226.00p | 230.60p | 455892 |
19/10/2022 | 227.80p | 230.80p | 223.41p | 229.60p | 440572 |
18/10/2022 | 227.60p | 232.00p | 223.00p | 231.80p | 534595 |
17/10/2022 | 214.60p | 228.00p | 213.60p | 225.40p | 203212 |
14/10/2022 | 218.00p | 222.80p | 216.20p | 218.20p | 274520 |
13/10/2022 | 206.20p | 219.60p | 204.60p | 214.20p | 298202 |
12/10/2022 | 206.80p | 212.40p | 204.00p | 207.20p | 615210 |
11/10/2022 | 211.60p | 215.80p | 209.80p | 211.40p | 425353 |
10/10/2022 | 225.80p | 230.00p | 216.20p | 217.00p | 246509 |
07/10/2022 | 235.80p | 235.80p | 224.00p | 224.60p | 1016733 |
06/10/2022 | 233.00p | 234.00p | 227.60p | 232.00p | 274361 |
05/10/2022 | 229.40p | 230.60p | 226.20p | 228.60p | 428289 |
04/10/2022 | 220.40p | 231.00p | 220.40p | 230.40p | 274595 |
*Close Price adjusted for both dividends and splits