Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 250.50p | 251.50p | 246.50p | 248.50p | 780899 |
19/07/2023 | 246.00p | 252.00p | 245.50p | 249.00p | 672425 |
18/07/2023 | 244.00p | 244.00p | 240.42p | 240.50p | 749360 |
17/07/2023 | 243.00p | 243.00p | 240.00p | 240.00p | 629596 |
14/07/2023 | 246.00p | 248.00p | 243.00p | 243.00p | 539166 |
13/07/2023 | 244.00p | 247.54p | 243.57p | 246.00p | 534838 |
12/07/2023 | 240.50p | 246.00p | 239.53p | 245.00p | 734277 |
11/07/2023 | 243.00p | 244.50p | 239.26p | 241.00p | 577064 |
10/07/2023 | 243.00p | 243.50p | 239.50p | 241.00p | 620098 |
07/07/2023 | 240.00p | 243.00p | 238.00p | 241.50p | 386703 |
06/07/2023 | 248.00p | 248.50p | 238.00p | 238.00p | 1091083 |
05/07/2023 | 254.00p | 254.45p | 250.00p | 250.00p | 545130 |
04/07/2023 | 252.00p | 254.60p | 251.00p | 254.00p | 447470 |
03/07/2023 | 253.00p | 255.61p | 251.75p | 252.50p | 574278 |
30/06/2023 | 251.00p | 255.00p | 250.50p | 254.00p | 386145 |
29/06/2023 | 252.50p | 253.31p | 250.73p | 251.00p | 598558 |
28/06/2023 | 252.00p | 254.50p | 250.00p | 254.50p | 583863 |
27/06/2023 | 251.00p | 253.00p | 250.00p | 250.00p | 513199 |
26/06/2023 | 252.00p | 256.00p | 249.00p | 250.00p | 849264 |
23/06/2023 | 255.50p | 259.00p | 253.50p | 253.50p | 682753 |
22/06/2023 | 258.00p | 259.60p | 256.00p | 256.50p | 658479 |
21/06/2023 | 259.00p | 261.35p | 258.33p | 259.50p | 442405 |
20/06/2023 | 261.50p | 263.22p | 260.29p | 261.50p | 534494 |
19/06/2023 | 264.00p | 264.50p | 260.00p | 263.00p | 450083 |
16/06/2023 | 267.50p | 267.50p | 261.50p | 265.00p | 909701 |
15/06/2023 | 266.00p | 266.00p | 260.85p | 262.50p | 577482 |
14/06/2023 | 267.50p | 267.50p | 263.00p | 263.50p | 881013 |
13/06/2023 | 266.00p | 269.00p | 264.50p | 266.00p | 698165 |
12/06/2023 | 264.50p | 268.50p | 264.50p | 266.00p | 603096 |
09/06/2023 | 265.50p | 265.50p | 261.00p | 264.50p | 492155 |
08/06/2023 | 263.00p | 266.22p | 263.00p | 264.50p | 597044 |
07/06/2023 | 264.00p | 267.04p | 264.00p | 265.00p | 538865 |
06/06/2023 | 267.60p | 269.00p | 265.00p | 266.20p | 522837 |
05/06/2023 | 266.00p | 269.60p | 265.20p | 266.60p | 777386 |
02/06/2023 | 262.00p | 265.80p | 261.20p | 265.80p | 658734 |
01/06/2023 | 261.40p | 263.00p | 261.20p | 262.60p | 902147 |
31/05/2023 | 261.60p | 265.60p | 260.00p | 261.20p | 713156 |
30/05/2023 | 264.40p | 266.00p | 261.60p | 262.60p | 643181 |
26/05/2023 | 262.20p | 266.00p | 261.59p | 263.60p | 1097788 |
25/05/2023 | 261.60p | 265.00p | 260.20p | 262.60p | 1100917 |
24/05/2023 | 266.00p | 269.65p | 261.80p | 261.80p | 907677 |
23/05/2023 | 269.20p | 269.20p | 265.00p | 266.20p | 1134378 |
22/05/2023 | 270.00p | 270.00p | 266.40p | 268.40p | 706879 |
19/05/2023 | 266.00p | 269.60p | 266.00p | 268.20p | 604297 |
18/05/2023 | 268.00p | 270.00p | 265.40p | 266.80p | 1077589 |
17/05/2023 | 266.80p | 267.80p | 266.20p | 267.00p | 783309 |
16/05/2023 | 266.20p | 267.60p | 265.60p | 267.60p | 729110 |
15/05/2023 | 265.20p | 267.80p | 265.20p | 266.20p | 696045 |
12/05/2023 | 268.00p | 268.00p | 264.80p | 265.40p | 1399805 |
11/05/2023 | 265.40p | 268.00p | 264.60p | 267.20p | 850910 |
10/05/2023 | 266.60p | 267.00p | 264.60p | 265.00p | 1316751 |
09/05/2023 | 265.40p | 269.00p | 264.00p | 266.20p | 1599954 |
05/05/2023 | 265.80p | 267.40p | 264.08p | 265.80p | 874331 |
04/05/2023 | 263.40p | 267.00p | 263.40p | 265.40p | 831986 |
03/05/2023 | 266.00p | 267.60p | 263.40p | 267.20p | 613905 |
02/05/2023 | 265.40p | 270.52p | 263.50p | 263.80p | 713953 |
28/04/2023 | 264.20p | 269.00p | 264.20p | 267.20p | 525695 |
27/04/2023 | 268.00p | 269.00p | 265.00p | 266.20p | 630935 |
26/04/2023 | 268.10p | 271.20p | 264.00p | 266.95p | 1135687 |
25/04/2023 | 268.25p | 269.75p | 267.50p | 269.05p | 376040 |
24/04/2023 | 270.00p | 271.00p | 260.00p | 268.00p | 324185 |
21/04/2023 | 269.60p | 272.40p | 268.40p | 271.60p | 841230 |
20/04/2023 | 270.00p | 272.22p | 269.60p | 270.40p | 747950 |
19/04/2023 | 271.20p | 273.55p | 268.00p | 272.00p | 852950 |
18/04/2023 | 273.20p | 275.84p | 271.60p | 272.00p | 991755 |
17/04/2023 | 274.80p | 274.98p | 271.60p | 273.20p | 942760 |
14/04/2023 | 272.00p | 273.15p | 270.40p | 272.40p | 779700 |
13/04/2023 | 272.00p | 272.00p | 267.20p | 270.00p | 698395 |
12/04/2023 | 269.60p | 271.60p | 267.60p | 268.80p | 914775 |
11/04/2023 | 267.20p | 269.99p | 267.20p | 269.20p | 1101600 |
06/04/2023 | 265.60p | 266.80p | 263.60p | 266.40p | 1454780 |
05/04/2023 | 269.20p | 271.54p | 266.80p | 268.40p | 1478985 |
04/04/2023 | 269.20p | 270.66p | 268.40p | 268.40p | 1501885 |
03/04/2023 | 268.40p | 269.78p | 267.12p | 269.60p | 1415610 |
31/03/2023 | 269.20p | 269.20p | 265.60p | 267.60p | 1099760 |
30/03/2023 | 268.40p | 268.40p | 264.00p | 266.80p | 1164810 |
29/03/2023 | 265.20p | 265.20p | 262.40p | 263.60p | 942740 |
28/03/2023 | 263.20p | 264.00p | 261.60p | 262.80p | 1428920 |
27/03/2023 | 265.60p | 265.95p | 262.40p | 262.40p | 1412940 |
24/03/2023 | 264.80p | 265.22p | 260.40p | 264.00p | 977025 |
23/03/2023 | 257.60p | 264.80p | 257.60p | 263.60p | 671920 |
22/03/2023 | 260.00p | 263.94p | 258.80p | 262.80p | 786150 |
21/03/2023 | 262.00p | 264.40p | 260.80p | 262.00p | 833145 |
20/03/2023 | 256.40p | 262.00p | 251.20p | 259.20p | 939215 |
17/03/2023 | 260.00p | 266.80p | 259.00p | 261.20p | 1518125 |
16/03/2023 | 264.00p | 264.00p | 258.40p | 261.20p | 948555 |
15/03/2023 | 263.20p | 264.80p | 257.60p | 260.00p | 1575305 |
14/03/2023 | 264.40p | 264.40p | 260.40p | 262.40p | 1275325 |
13/03/2023 | 269.60p | 269.60p | 258.00p | 261.60p | 1142415 |
10/03/2023 | 266.80p | 266.80p | 262.00p | 264.40p | 1137480 |
09/03/2023 | 268.80p | 271.60p | 266.40p | 268.80p | 790375 |
08/03/2023 | 272.80p | 272.80p | 268.40p | 270.80p | 795725 |
07/03/2023 | 273.60p | 275.20p | 269.20p | 272.40p | 904145 |
06/03/2023 | 270.40p | 272.90p | 269.20p | 272.80p | 933855 |
03/03/2023 | 271.60p | 272.55p | 270.40p | 271.20p | 636575 |
02/03/2023 | 267.20p | 270.80p | 266.40p | 270.80p | 664505 |
01/03/2023 | 264.40p | 268.48p | 263.60p | 267.60p | 693690 |
28/02/2023 | 267.60p | 267.60p | 263.60p | 266.00p | 1101190 |
27/02/2023 | 262.00p | 267.00p | 262.00p | 265.60p | 675785 |
24/02/2023 | 265.60p | 267.20p | 262.00p | 263.20p | 487360 |
23/02/2023 | 263.60p | 266.40p | 263.58p | 265.20p | 784995 |
22/02/2023 | 262.40p | 266.13p | 261.20p | 263.60p | 777835 |
21/02/2023 | 268.00p | 269.20p | 263.20p | 264.40p | 535780 |
20/02/2023 | 266.80p | 270.80p | 264.40p | 268.40p | 966065 |
17/02/2023 | 267.20p | 270.00p | 266.40p | 266.80p | 926265 |
16/02/2023 | 269.60p | 270.80p | 267.98p | 270.80p | 623135 |
15/02/2023 | 266.00p | 268.96p | 266.00p | 268.40p | 566235 |
14/02/2023 | 264.80p | 268.75p | 264.80p | 266.80p | 625030 |
13/02/2023 | 266.00p | 268.79p | 263.90p | 268.00p | 570010 |
10/02/2023 | 268.00p | 268.00p | 262.80p | 265.60p | 530495 |
09/02/2023 | 269.60p | 269.60p | 266.40p | 266.40p | 436365 |
08/02/2023 | 268.40p | 271.98p | 267.20p | 267.20p | 515450 |
07/02/2023 | 268.80p | 272.00p | 267.20p | 267.60p | 554980 |
06/02/2023 | 270.00p | 271.44p | 267.60p | 270.40p | 605010 |
03/02/2023 | 269.20p | 274.40p | 267.60p | 273.60p | 650605 |
02/02/2023 | 266.00p | 271.40p | 265.60p | 271.20p | 804035 |
01/02/2023 | 264.80p | 266.64p | 262.80p | 262.80p | 602040 |
31/01/2023 | 263.20p | 266.67p | 262.24p | 265.60p | 643045 |
30/01/2023 | 261.60p | 266.00p | 261.60p | 265.20p | 777280 |
27/01/2023 | 265.60p | 265.60p | 258.80p | 264.00p | 730930 |
26/01/2023 | 264.40p | 266.00p | 262.80p | 263.20p | 824450 |
25/01/2023 | 265.20p | 266.00p | 261.20p | 264.40p | 727930 |
24/01/2023 | 263.60p | 266.40p | 260.61p | 264.40p | 982420 |
23/01/2023 | 261.20p | 264.00p | 257.52p | 260.80p | 1150945 |
20/01/2023 | 258.00p | 260.00p | 256.40p | 258.00p | 410390 |
19/01/2023 | 258.00p | 258.94p | 255.60p | 256.40p | 1025245 |
18/01/2023 | 259.20p | 260.42p | 256.80p | 258.00p | 721985 |
17/01/2023 | 258.40p | 260.40p | 257.20p | 258.80p | 1555020 |
16/01/2023 | 260.80p | 263.20p | 256.80p | 259.20p | 1035455 |
13/01/2023 | 259.20p | 261.50p | 257.20p | 259.20p | 806115 |
12/01/2023 | 258.40p | 262.00p | 257.95p | 258.80p | 1385225 |
11/01/2023 | 264.00p | 267.18p | 258.00p | 258.00p | 1881415 |
10/01/2023 | 271.20p | 271.20p | 263.20p | 263.20p | 3107210 |
09/01/2023 | 272.80p | 274.80p | 270.80p | 270.80p | 1682725 |
06/01/2023 | 272.40p | 274.36p | 271.58p | 273.60p | 790345 |
05/01/2023 | 268.00p | 272.00p | 266.40p | 271.60p | 808875 |
04/01/2023 | 268.80p | 271.20p | 267.60p | 270.00p | 795600 |
03/01/2023 | 269.60p | 271.94p | 266.40p | 268.40p | 648860 |
30/12/2022 | 266.80p | 268.40p | 266.00p | 266.80p | 155280 |
29/12/2022 | 268.00p | 268.00p | 264.20p | 266.40p | 243850 |
28/12/2022 | 268.40p | 268.40p | 265.80p | 266.00p | 470515 |
23/12/2022 | 264.40p | 266.80p | 262.00p | 266.00p | 221005 |
22/12/2022 | 264.80p | 267.77p | 264.40p | 266.00p | 463220 |
21/12/2022 | 260.80p | 266.00p | 260.00p | 266.00p | 449125 |
20/12/2022 | 257.20p | 261.60p | 257.00p | 260.00p | 724460 |
19/12/2022 | 259.20p | 260.00p | 258.21p | 259.20p | 590310 |
16/12/2022 | 261.20p | 262.15p | 257.20p | 257.60p | 1137740 |
15/12/2022 | 260.80p | 262.40p | 259.87p | 260.80p | 354835 |
14/12/2022 | 262.00p | 264.00p | 262.00p | 262.80p | 453885 |
13/12/2022 | 261.20p | 265.77p | 260.44p | 263.60p | 1113015 |
12/12/2022 | 263.60p | 263.60p | 257.60p | 261.20p | 613685 |
09/12/2022 | 262.80p | 264.40p | 260.80p | 262.00p | 594700 |
08/12/2022 | 261.20p | 265.60p | 260.80p | 260.80p | 669300 |
07/12/2022 | 263.20p | 265.60p | 261.20p | 261.20p | 716765 |
06/12/2022 | 266.40p | 269.60p | 263.20p | 263.60p | 734255 |
05/12/2022 | 270.00p | 270.40p | 266.38p | 268.40p | 573395 |
02/12/2022 | 269.60p | 270.00p | 266.75p | 266.80p | 541840 |
01/12/2022 | 268.80p | 270.40p | 266.40p | 270.00p | 665025 |
30/11/2022 | 266.40p | 268.80p | 266.40p | 267.20p | 860800 |
29/11/2022 | 269.20p | 269.20p | 264.40p | 264.80p | 638035 |
28/11/2022 | 264.40p | 267.80p | 263.20p | 266.80p | 681950 |
25/11/2022 | 269.60p | 269.60p | 265.20p | 268.40p | 591490 |
24/11/2022 | 268.40p | 269.40p | 265.60p | 267.20p | 390920 |
23/11/2022 | 266.00p | 269.60p | 265.60p | 267.60p | 741270 |
22/11/2022 | 264.00p | 269.47p | 263.60p | 268.40p | 960360 |
21/11/2022 | 260.80p | 267.60p | 259.20p | 266.40p | 1083445 |
18/11/2022 | 262.80p | 266.40p | 260.80p | 260.80p | 738510 |
17/11/2022 | 263.20p | 264.80p | 260.80p | 262.40p | 452365 |
16/11/2022 | 263.60p | 267.60p | 260.40p | 260.40p | 477245 |
15/11/2022 | 267.60p | 269.60p | 263.60p | 266.00p | 692890 |
14/11/2022 | 266.00p | 268.40p | 262.66p | 266.80p | 756100 |
11/11/2022 | 264.80p | 268.40p | 264.00p | 265.60p | 1107395 |
10/11/2022 | 256.80p | 264.80p | 254.80p | 263.20p | 1301180 |
09/11/2022 | 256.80p | 257.20p | 252.97p | 257.20p | 468995 |
08/11/2022 | 252.40p | 256.00p | 251.06p | 255.20p | 835850 |
07/11/2022 | 253.60p | 255.60p | 248.38p | 253.60p | 534180 |
04/11/2022 | 252.80p | 255.10p | 250.00p | 252.40p | 544860 |
03/11/2022 | 244.40p | 250.80p | 244.40p | 250.40p | 375970 |
02/11/2022 | 246.40p | 249.26p | 245.20p | 247.60p | 511460 |
01/11/2022 | 246.40p | 250.05p | 244.80p | 246.80p | 597020 |
31/10/2022 | 240.00p | 244.40p | 239.20p | 244.00p | 461100 |
28/10/2022 | 237.20p | 242.46p | 237.20p | 242.00p | 234985 |
27/10/2022 | 244.40p | 245.20p | 239.60p | 240.40p | 618830 |
26/10/2022 | 237.60p | 244.40p | 234.80p | 244.40p | 520110 |
25/10/2022 | 235.20p | 240.00p | 234.40p | 239.20p | 646350 |
24/10/2022 | 233.20p | 237.20p | 231.60p | 234.80p | 580795 |
21/10/2022 | 234.40p | 236.00p | 232.48p | 234.80p | 438510 |
20/10/2022 | 233.20p | 237.60p | 231.60p | 237.60p | 555365 |
19/10/2022 | 234.80p | 239.60p | 232.20p | 234.80p | 608190 |
18/10/2022 | 235.20p | 238.64p | 234.40p | 234.40p | 585825 |
17/10/2022 | 230.80p | 235.60p | 230.64p | 235.60p | 460955 |
14/10/2022 | 234.00p | 236.40p | 230.09p | 233.20p | 742755 |
13/10/2022 | 226.80p | 233.20p | 225.60p | 230.40p | 894350 |
12/10/2022 | 237.20p | 237.20p | 228.40p | 230.40p | 1064395 |
11/10/2022 | 234.80p | 236.00p | 231.56p | 233.60p | 493590 |
10/10/2022 | 238.00p | 238.00p | 234.83p | 236.00p | 613535 |
07/10/2022 | 242.80p | 242.80p | 238.92p | 240.00p | 604145 |
06/10/2022 | 241.60p | 246.00p | 241.20p | 243.60p | 352995 |
05/10/2022 | 245.20p | 246.80p | 241.84p | 244.00p | 776875 |
04/10/2022 | 236.00p | 246.40p | 235.60p | 245.60p | 803925 |
*Close Price adjusted for both dividends and splits