Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 274.00p | 282.00p | 274.00p | 280.00p | 412849 |
19/07/2023 | 279.00p | 281.00p | 273.31p | 277.50p | 914770 |
18/07/2023 | 274.50p | 277.00p | 273.00p | 275.50p | 205202 |
17/07/2023 | 279.00p | 283.50p | 273.17p | 273.50p | 121380 |
14/07/2023 | 280.00p | 283.50p | 277.00p | 277.00p | 184384 |
13/07/2023 | 279.00p | 279.00p | 276.00p | 279.00p | 1164044 |
12/07/2023 | 270.00p | 279.00p | 270.00p | 277.00p | 635781 |
11/07/2023 | 272.00p | 275.00p | 269.50p | 271.00p | 579774 |
10/07/2023 | 271.00p | 273.00p | 268.00p | 271.50p | 1990543 |
07/07/2023 | 269.00p | 271.00p | 266.00p | 268.00p | 114923 |
06/07/2023 | 268.00p | 276.00p | 267.00p | 267.50p | 433698 |
05/07/2023 | 268.00p | 275.50p | 268.00p | 273.50p | 883922 |
04/07/2023 | 275.00p | 277.00p | 274.00p | 276.00p | 344563 |
03/07/2023 | 274.50p | 277.00p | 274.50p | 275.00p | 205113 |
30/06/2023 | 265.00p | 275.50p | 265.00p | 274.50p | 299399 |
29/06/2023 | 270.50p | 272.50p | 269.00p | 272.50p | 751004 |
28/06/2023 | 271.50p | 275.00p | 265.00p | 273.50p | 300969 |
27/06/2023 | 263.50p | 267.00p | 263.50p | 264.00p | 297806 |
26/06/2023 | 253.00p | 264.00p | 253.00p | 263.50p | 238293 |
23/06/2023 | 264.00p | 271.50p | 256.50p | 261.50p | 252440 |
22/06/2023 | 266.00p | 270.00p | 261.50p | 264.50p | 364360 |
21/06/2023 | 274.50p | 277.00p | 264.72p | 270.50p | 318009 |
20/06/2023 | 274.00p | 279.50p | 273.29p | 275.50p | 134288 |
19/06/2023 | 275.00p | 278.50p | 271.00p | 277.00p | 218056 |
16/06/2023 | 275.50p | 278.50p | 275.00p | 278.00p | 438358 |
15/06/2023 | 285.50p | 285.50p | 276.00p | 276.50p | 130713 |
14/06/2023 | 277.00p | 287.00p | 276.02p | 284.00p | 373389 |
13/06/2023 | 277.50p | 283.00p | 274.46p | 282.00p | 275897 |
12/06/2023 | 277.00p | 280.50p | 274.50p | 278.50p | 122530 |
09/06/2023 | 277.00p | 281.50p | 272.85p | 277.50p | 121122 |
08/06/2023 | 288.00p | 289.50p | 280.00p | 282.50p | 336645 |
07/06/2023 | 290.00p | 296.50p | 287.25p | 293.50p | 412788 |
06/06/2023 | 299.00p | 299.00p | 288.00p | 289.50p | 132397 |
05/06/2023 | 296.50p | 299.00p | 290.50p | 293.00p | 257171 |
02/06/2023 | 289.00p | 291.50p | 287.25p | 290.50p | 313812 |
01/06/2023 | 287.00p | 293.15p | 286.50p | 286.50p | 340490 |
31/05/2023 | 289.00p | 295.50p | 287.50p | 290.00p | 696863 |
30/05/2023 | 285.00p | 293.00p | 284.54p | 290.00p | 429361 |
26/05/2023 | 285.50p | 287.39p | 280.61p | 285.00p | 246978 |
25/05/2023 | 277.00p | 282.50p | 277.00p | 282.00p | 216172 |
24/05/2023 | 286.00p | 286.00p | 282.00p | 283.00p | 205791 |
23/05/2023 | 287.50p | 294.50p | 287.00p | 287.00p | 128196 |
22/05/2023 | 286.50p | 294.00p | 286.50p | 293.00p | 350084 |
19/05/2023 | 286.50p | 295.00p | 286.50p | 291.00p | 272570 |
18/05/2023 | 294.50p | 295.00p | 291.50p | 294.50p | 105848 |
17/05/2023 | 290.00p | 294.00p | 289.00p | 290.50p | 337168 |
16/05/2023 | 286.00p | 292.50p | 284.56p | 290.00p | 414019 |
15/05/2023 | 280.00p | 289.00p | 280.00p | 286.50p | 181461 |
12/05/2023 | 285.50p | 287.59p | 280.00p | 287.00p | 285936 |
11/05/2023 | 289.50p | 289.50p | 279.50p | 283.50p | 580388 |
10/05/2023 | 291.50p | 297.49p | 286.50p | 287.50p | 295440 |
09/05/2023 | 296.50p | 303.00p | 288.50p | 288.50p | 619679 |
05/05/2023 | 305.00p | 307.00p | 296.00p | 297.50p | 278189 |
04/05/2023 | 304.00p | 307.00p | 300.00p | 302.00p | 3501624 |
03/05/2023 | 308.00p | 311.50p | 305.00p | 306.50p | 263497 |
02/05/2023 | 306.00p | 313.50p | 305.00p | 307.50p | 952644 |
28/04/2023 | 307.50p | 307.50p | 293.09p | 306.50p | 1519134 |
27/04/2023 | 294.00p | 300.50p | 290.50p | 297.50p | 340307 |
26/04/2023 | 299.00p | 299.00p | 290.90p | 293.00p | 174412 |
25/04/2023 | 290.50p | 296.00p | 290.50p | 294.00p | 284408 |
24/04/2023 | 293.00p | 297.50p | 286.06p | 294.00p | 188339 |
21/04/2023 | 288.00p | 293.50p | 286.50p | 293.50p | 269851 |
20/04/2023 | 287.50p | 291.50p | 286.00p | 288.00p | 212397 |
19/04/2023 | 286.50p | 288.00p | 286.00p | 287.50p | 209597 |
18/04/2023 | 295.50p | 295.50p | 286.00p | 289.00p | 115450 |
17/04/2023 | 291.50p | 293.50p | 284.50p | 290.50p | 246984 |
14/04/2023 | 285.00p | 289.00p | 282.00p | 282.00p | 190816 |
13/04/2023 | 288.00p | 288.00p | 282.00p | 282.50p | 243951 |
12/04/2023 | 280.50p | 285.50p | 279.00p | 284.50p | 691511 |
11/04/2023 | 274.00p | 280.50p | 274.00p | 278.00p | 456045 |
06/04/2023 | 263.50p | 275.00p | 263.50p | 275.00p | 175866 |
05/04/2023 | 269.50p | 274.50p | 267.50p | 270.50p | 268708 |
04/04/2023 | 284.00p | 287.50p | 275.00p | 275.00p | 212028 |
03/04/2023 | 283.50p | 291.50p | 278.50p | 283.00p | 101701 |
31/03/2023 | 289.00p | 289.00p | 283.00p | 283.00p | 195515 |
30/03/2023 | 288.50p | 289.00p | 283.00p | 286.50p | 307964 |
29/03/2023 | 285.00p | 287.00p | 280.50p | 285.00p | 231686 |
28/03/2023 | 291.50p | 291.50p | 283.00p | 284.50p | 245691 |
27/03/2023 | 289.00p | 290.00p | 286.93p | 289.00p | 331764 |
24/03/2023 | 288.00p | 288.50p | 283.00p | 286.50p | 251046 |
23/03/2023 | 286.50p | 293.00p | 285.00p | 292.00p | 135907 |
22/03/2023 | 285.50p | 292.00p | 285.00p | 287.00p | 179297 |
21/03/2023 | 284.50p | 287.00p | 282.68p | 287.00p | 117768 |
20/03/2023 | 275.50p | 283.50p | 274.49p | 280.50p | 103899 |
17/03/2023 | 283.50p | 294.00p | 277.83p | 280.50p | 473493 |
16/03/2023 | 286.50p | 288.50p | 282.00p | 287.50p | 310441 |
15/03/2023 | 291.00p | 292.00p | 281.16p | 284.00p | 656280 |
14/03/2023 | 285.00p | 297.50p | 283.50p | 293.00p | 251776 |
13/03/2023 | 305.50p | 305.50p | 286.50p | 287.00p | 408677 |
10/03/2023 | 298.00p | 300.50p | 294.94p | 300.00p | 257736 |
09/03/2023 | 300.00p | 304.50p | 294.50p | 303.00p | 180509 |
08/03/2023 | 300.00p | 302.00p | 297.41p | 302.00p | 135726 |
07/03/2023 | 304.50p | 304.50p | 299.00p | 300.00p | 371788 |
06/03/2023 | 295.00p | 304.50p | 295.00p | 303.00p | 194928 |
03/03/2023 | 308.50p | 308.50p | 302.00p | 302.00p | 793675 |
02/03/2023 | 305.00p | 313.00p | 295.00p | 303.50p | 589622 |
01/03/2023 | 301.50p | 313.50p | 301.50p | 310.00p | 275382 |
28/02/2023 | 315.50p | 317.00p | 306.50p | 310.00p | 1585891 |
27/02/2023 | 314.50p | 317.00p | 310.00p | 316.50p | 148749 |
24/02/2023 | 314.00p | 319.50p | 311.00p | 313.50p | 100626 |
23/02/2023 | 307.00p | 314.25p | 307.00p | 313.00p | 189105 |
22/02/2023 | 306.50p | 310.50p | 306.50p | 308.50p | 165117 |
21/02/2023 | 312.50p | 314.75p | 306.56p | 311.00p | 407422 |
20/02/2023 | 303.00p | 309.50p | 302.00p | 307.00p | 146438 |
17/02/2023 | 303.00p | 304.00p | 300.00p | 302.50p | 144882 |
16/02/2023 | 310.00p | 310.00p | 301.50p | 306.00p | 103039 |
15/02/2023 | 302.00p | 304.00p | 299.00p | 304.00p | 431770 |
14/02/2023 | 306.00p | 310.00p | 302.00p | 302.00p | 198777 |
13/02/2023 | 300.00p | 310.00p | 300.00p | 310.00p | 165436 |
10/02/2023 | 302.50p | 307.50p | 302.00p | 305.50p | 120487 |
09/02/2023 | 311.50p | 312.00p | 305.50p | 309.00p | 281842 |
08/02/2023 | 305.00p | 309.50p | 302.46p | 306.50p | 349559 |
07/02/2023 | 293.50p | 303.34p | 290.00p | 300.50p | 1154759 |
06/02/2023 | 319.00p | 323.06p | 312.50p | 316.00p | 189290 |
03/02/2023 | 318.50p | 325.00p | 313.00p | 319.00p | 196861 |
02/02/2023 | 315.00p | 322.00p | 306.00p | 319.50p | 331139 |
01/02/2023 | 315.50p | 317.00p | 313.00p | 316.00p | 513611 |
31/01/2023 | 312.50p | 314.09p | 305.61p | 314.00p | 517160 |
30/01/2023 | 314.50p | 316.50p | 310.50p | 315.50p | 231536 |
27/01/2023 | 316.00p | 323.00p | 312.88p | 315.50p | 441993 |
26/01/2023 | 318.00p | 320.00p | 314.00p | 315.00p | 274568 |
25/01/2023 | 319.50p | 324.00p | 315.50p | 317.00p | 136652 |
24/01/2023 | 308.00p | 322.00p | 308.00p | 319.50p | 103277 |
23/01/2023 | 320.00p | 320.00p | 313.98p | 316.50p | 201671 |
20/01/2023 | 313.50p | 320.00p | 310.00p | 318.50p | 179969 |
19/01/2023 | 313.50p | 319.50p | 312.50p | 312.50p | 116194 |
18/01/2023 | 319.50p | 324.50p | 317.50p | 319.50p | 189429 |
17/01/2023 | 321.50p | 326.50p | 321.50p | 322.50p | 291061 |
16/01/2023 | 322.50p | 326.00p | 319.50p | 323.50p | 176690 |
13/01/2023 | 324.50p | 326.00p | 320.00p | 323.50p | 288782 |
12/01/2023 | 315.50p | 326.50p | 314.15p | 320.50p | 339374 |
11/01/2023 | 310.00p | 324.00p | 309.00p | 315.00p | 295608 |
10/01/2023 | 309.00p | 314.50p | 306.84p | 308.50p | 522035 |
09/01/2023 | 320.00p | 324.50p | 313.50p | 317.00p | 189877 |
06/01/2023 | 318.00p | 325.07p | 316.00p | 319.00p | 262799 |
05/01/2023 | 318.50p | 323.50p | 316.50p | 320.50p | 542112 |
04/01/2023 | 312.50p | 322.50p | 312.50p | 322.50p | 456436 |
03/01/2023 | 317.50p | 323.00p | 311.50p | 317.00p | 293528 |
30/12/2022 | 316.50p | 317.50p | 311.43p | 314.50p | 67912 |
29/12/2022 | 320.00p | 320.00p | 311.00p | 316.50p | 167556 |
28/12/2022 | 320.50p | 320.50p | 312.18p | 319.00p | 248708 |
23/12/2022 | 311.50p | 315.50p | 308.50p | 313.50p | 127777 |
22/12/2022 | 305.00p | 311.00p | 304.50p | 309.50p | 359700 |
21/12/2022 | 300.00p | 305.50p | 298.00p | 305.50p | 435433 |
20/12/2022 | 303.00p | 306.00p | 300.50p | 302.50p | 300434 |
19/12/2022 | 301.50p | 309.50p | 300.50p | 304.50p | 294940 |
16/12/2022 | 309.50p | 316.00p | 298.00p | 299.00p | 1441694 |
15/12/2022 | 310.00p | 315.00p | 303.50p | 310.00p | 220261 |
14/12/2022 | 309.00p | 316.00p | 301.50p | 313.00p | 3791698 |
13/12/2022 | 298.50p | 305.00p | 298.00p | 304.00p | 7196991 |
12/12/2022 | 305.00p | 305.00p | 298.00p | 298.50p | 296331 |
09/12/2022 | 301.50p | 303.00p | 297.00p | 301.50p | 230462 |
08/12/2022 | 300.50p | 304.50p | 298.50p | 300.00p | 519564 |
07/12/2022 | 305.00p | 309.50p | 297.93p | 299.00p | 2740961 |
06/12/2022 | 301.50p | 310.50p | 301.50p | 302.50p | 351514 |
05/12/2022 | 309.00p | 309.50p | 302.50p | 304.00p | 2784061 |
02/12/2022 | 312.00p | 312.00p | 303.50p | 306.50p | 1149334 |
01/12/2022 | 304.00p | 308.00p | 302.50p | 304.50p | 996151 |
30/11/2022 | 304.50p | 308.00p | 301.65p | 302.00p | 489666 |
29/11/2022 | 307.00p | 309.00p | 304.50p | 305.00p | 664259 |
28/11/2022 | 309.00p | 317.50p | 303.00p | 305.50p | 362585 |
25/11/2022 | 306.50p | 311.50p | 305.00p | 311.00p | 152953 |
24/11/2022 | 318.00p | 318.00p | 306.50p | 306.50p | 205134 |
23/11/2022 | 303.50p | 314.00p | 303.50p | 309.50p | 133895 |
22/11/2022 | 305.00p | 312.50p | 304.00p | 311.00p | 296143 |
21/11/2022 | 297.00p | 306.00p | 297.00p | 303.00p | 608516 |
18/11/2022 | 311.00p | 313.00p | 302.00p | 302.00p | 1461764 |
17/11/2022 | 310.00p | 313.00p | 307.00p | 310.00p | 1156319 |
16/11/2022 | 309.00p | 313.40p | 305.50p | 312.00p | 847337 |
15/11/2022 | 311.50p | 315.58p | 309.00p | 309.00p | 266679 |
14/11/2022 | 315.00p | 317.00p | 305.50p | 312.50p | 376073 |
11/11/2022 | 300.00p | 314.00p | 300.00p | 309.00p | 373994 |
10/11/2022 | 290.00p | 307.00p | 288.70p | 304.50p | 354172 |
09/11/2022 | 284.50p | 296.50p | 284.50p | 292.00p | 567666 |
08/11/2022 | 286.00p | 292.00p | 283.71p | 291.50p | 208473 |
07/11/2022 | 287.00p | 290.00p | 272.00p | 285.00p | 375135 |
04/11/2022 | 266.00p | 281.50p | 262.50p | 281.50p | 786252 |
03/11/2022 | 244.50p | 249.50p | 239.39p | 243.00p | 161423 |
02/11/2022 | 253.00p | 253.00p | 246.00p | 247.00p | 318881 |
01/11/2022 | 249.50p | 252.00p | 246.00p | 249.00p | 261386 |
31/10/2022 | 248.50p | 256.00p | 244.50p | 246.00p | 124037 |
28/10/2022 | 246.00p | 251.50p | 244.50p | 250.00p | 116378 |
27/10/2022 | 261.50p | 263.96p | 249.00p | 252.50p | 197738 |
26/10/2022 | 254.50p | 261.00p | 249.02p | 261.00p | 502941 |
25/10/2022 | 243.00p | 252.00p | 243.00p | 250.00p | 355735 |
24/10/2022 | 253.00p | 254.00p | 247.00p | 247.50p | 289496 |
21/10/2022 | 246.00p | 251.23p | 245.50p | 248.50p | 475514 |
20/10/2022 | 249.00p | 255.00p | 249.00p | 252.50p | 280930 |
19/10/2022 | 262.50p | 262.50p | 251.30p | 253.00p | 198433 |
18/10/2022 | 259.00p | 260.50p | 254.50p | 258.50p | 339473 |
17/10/2022 | 247.00p | 258.00p | 240.50p | 256.50p | 378927 |
14/10/2022 | 256.50p | 256.50p | 240.00p | 240.50p | 631928 |
13/10/2022 | 247.00p | 253.50p | 236.00p | 248.50p | 329762 |
12/10/2022 | 244.00p | 244.11p | 234.50p | 241.00p | 469558 |
11/10/2022 | 243.50p | 243.50p | 233.50p | 238.50p | 182787 |
10/10/2022 | 249.00p | 249.00p | 237.00p | 238.00p | 231536 |
07/10/2022 | 250.00p | 250.00p | 242.50p | 242.50p | 355034 |
06/10/2022 | 246.00p | 249.00p | 244.50p | 248.50p | 311269 |
05/10/2022 | 249.50p | 249.50p | 239.00p | 243.00p | 198016 |
04/10/2022 | 237.50p | 244.50p | 232.98p | 244.50p | 401295 |
*Close Price adjusted for both dividends and splits