Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 218.50p | 224.50p | 217.00p | 220.00p | 167073 |
16/05/2024 | 227.00p | 227.00p | 220.50p | 222.00p | 130590 |
15/05/2024 | 225.50p | 228.00p | 221.50p | 222.50p | 253287 |
14/05/2024 | 221.00p | 224.50p | 221.00p | 222.50p | 86922 |
13/05/2024 | 220.50p | 223.79p | 217.50p | 223.00p | 129673 |
10/05/2024 | 220.00p | 224.50p | 220.00p | 222.00p | 184335 |
09/05/2024 | 218.00p | 223.00p | 218.00p | 223.00p | 234705 |
08/05/2024 | 220.50p | 222.92p | 218.00p | 221.50p | 223585 |
07/05/2024 | 223.00p | 228.50p | 221.00p | 222.00p | 465636 |
03/05/2024 | 214.00p | 224.50p | 214.00p | 219.00p | 837601 |
02/05/2024 | 218.00p | 218.00p | 213.50p | 214.00p | 324641 |
01/05/2024 | 211.00p | 217.00p | 211.00p | 214.00p | 115556 |
30/04/2024 | 215.00p | 220.60p | 214.50p | 216.00p | 401337 |
29/04/2024 | 217.00p | 222.50p | 210.29p | 217.00p | 480213 |
26/04/2024 | 219.50p | 219.50p | 207.00p | 218.00p | 729905 |
25/04/2024 | 219.00p | 225.00p | 211.00p | 212.50p | 645705 |
24/04/2024 | 213.00p | 214.00p | 209.00p | 212.50p | 380286 |
23/04/2024 | 213.00p | 215.28p | 206.50p | 213.00p | 670391 |
22/04/2024 | 212.00p | 212.00p | 204.50p | 205.50p | 322652 |
19/04/2024 | 207.50p | 209.50p | 204.50p | 206.50p | 316158 |
18/04/2024 | 213.00p | 213.00p | 206.00p | 207.50p | 216537 |
17/04/2024 | 208.00p | 212.00p | 207.50p | 209.00p | 239851 |
16/04/2024 | 210.50p | 213.00p | 206.50p | 210.50p | 308013 |
15/04/2024 | 210.00p | 217.00p | 210.00p | 213.50p | 186747 |
12/04/2024 | 220.00p | 220.00p | 212.50p | 214.50p | 204604 |
11/04/2024 | 215.00p | 220.50p | 213.00p | 217.00p | 450152 |
10/04/2024 | 215.00p | 218.00p | 214.50p | 217.50p | 246064 |
09/04/2024 | 215.00p | 219.50p | 215.00p | 215.00p | 572952 |
08/04/2024 | 215.50p | 218.82p | 214.00p | 215.50p | 317897 |
05/04/2024 | 220.00p | 220.00p | 213.50p | 218.00p | 299032 |
04/04/2024 | 215.00p | 223.00p | 215.00p | 218.00p | 232174 |
03/04/2024 | 219.50p | 220.00p | 216.00p | 220.00p | 230068 |
02/04/2024 | 226.00p | 226.00p | 217.50p | 219.50p | 445864 |
28/03/2024 | 226.00p | 227.00p | 222.00p | 222.50p | 147034 |
27/03/2024 | 225.00p | 229.50p | 221.00p | 225.00p | 150807 |
26/03/2024 | 227.00p | 230.50p | 222.00p | 223.00p | 371987 |
25/03/2024 | 213.00p | 230.50p | 213.00p | 229.00p | 1356329 |
22/03/2024 | 218.00p | 220.00p | 211.50p | 216.00p | 280389 |
21/03/2024 | 225.00p | 225.00p | 217.50p | 218.00p | 294063 |
20/03/2024 | 214.00p | 223.00p | 214.00p | 219.00p | 513892 |
19/03/2024 | 214.00p | 225.50p | 212.00p | 223.00p | 2003047 |
18/03/2024 | 199.00p | 206.50p | 196.20p | 204.00p | 433593 |
15/03/2024 | 202.50p | 203.00p | 195.40p | 196.60p | 699010 |
14/03/2024 | 200.00p | 203.00p | 193.00p | 198.80p | 343749 |
13/03/2024 | 201.50p | 207.00p | 195.60p | 195.60p | 295617 |
12/03/2024 | 197.00p | 203.00p | 195.00p | 201.50p | 1100332 |
11/03/2024 | 191.60p | 197.69p | 190.80p | 196.20p | 168020 |
08/03/2024 | 191.20p | 195.40p | 188.97p | 194.40p | 151545 |
07/03/2024 | 195.00p | 199.60p | 192.20p | 193.20p | 151993 |
06/03/2024 | 190.00p | 198.20p | 187.60p | 198.00p | 281713 |
05/03/2024 | 193.60p | 199.20p | 188.20p | 188.20p | 405200 |
04/03/2024 | 202.50p | 203.59p | 198.00p | 198.40p | 115145 |
01/03/2024 | 200.00p | 203.50p | 195.00p | 202.00p | 304578 |
29/02/2024 | 202.00p | 202.64p | 197.00p | 197.00p | 322682 |
28/02/2024 | 209.50p | 210.50p | 200.00p | 200.00p | 275333 |
27/02/2024 | 211.00p | 215.50p | 209.00p | 210.50p | 297118 |
26/02/2024 | 213.50p | 218.00p | 207.22p | 211.00p | 434518 |
23/02/2024 | 195.00p | 214.08p | 192.66p | 213.50p | 1419533 |
22/02/2024 | 186.40p | 192.90p | 186.00p | 191.40p | 145882 |
21/02/2024 | 189.20p | 189.80p | 185.00p | 187.00p | 148632 |
20/02/2024 | 193.00p | 193.36p | 184.80p | 185.40p | 214655 |
19/02/2024 | 195.00p | 195.60p | 191.22p | 193.20p | 146381 |
16/02/2024 | 187.00p | 191.60p | 184.00p | 191.60p | 391444 |
15/02/2024 | 185.00p | 186.60p | 181.00p | 184.40p | 233629 |
14/02/2024 | 182.00p | 182.60p | 179.20p | 181.00p | 322011 |
13/02/2024 | 184.80p | 186.40p | 180.80p | 181.20p | 188109 |
12/02/2024 | 186.00p | 189.20p | 185.00p | 185.00p | 210186 |
09/02/2024 | 187.00p | 191.01p | 187.00p | 187.40p | 114353 |
08/02/2024 | 188.00p | 192.54p | 180.60p | 187.40p | 340348 |
07/02/2024 | 195.00p | 195.30p | 186.60p | 186.60p | 989744 |
06/02/2024 | 192.00p | 195.40p | 190.40p | 195.20p | 287869 |
05/02/2024 | 195.00p | 195.00p | 188.80p | 189.80p | 315657 |
02/02/2024 | 195.00p | 195.00p | 189.40p | 190.00p | 295331 |
01/02/2024 | 197.00p | 198.00p | 193.60p | 193.60p | 276751 |
31/01/2024 | 198.00p | 199.80p | 196.00p | 197.40p | 474956 |
30/01/2024 | 198.00p | 202.00p | 195.80p | 197.80p | 445635 |
29/01/2024 | 198.20p | 198.60p | 192.20p | 197.00p | 161132 |
26/01/2024 | 197.00p | 201.00p | 197.00p | 199.00p | 425452 |
25/01/2024 | 198.00p | 198.60p | 194.40p | 198.20p | 139792 |
24/01/2024 | 190.00p | 201.50p | 190.00p | 200.00p | 1014726 |
23/01/2024 | 191.00p | 194.80p | 189.80p | 190.00p | 381554 |
22/01/2024 | 192.60p | 194.40p | 190.00p | 190.40p | 583240 |
19/01/2024 | 188.20p | 190.60p | 185.80p | 189.60p | 371542 |
18/01/2024 | 190.40p | 192.00p | 187.20p | 187.20p | 480497 |
17/01/2024 | 186.20p | 188.99p | 180.20p | 185.80p | 350997 |
16/01/2024 | 183.00p | 188.04p | 183.00p | 185.00p | 219376 |
15/01/2024 | 183.00p | 192.46p | 183.00p | 187.20p | 260482 |
12/01/2024 | 183.00p | 197.60p | 183.00p | 190.00p | 359049 |
11/01/2024 | 198.00p | 201.00p | 186.00p | 186.00p | 401560 |
10/01/2024 | 207.50p | 207.50p | 198.80p | 199.00p | 551917 |
09/01/2024 | 209.50p | 213.00p | 205.50p | 205.50p | 613174 |
08/01/2024 | 208.00p | 210.50p | 204.00p | 209.50p | 454644 |
05/01/2024 | 195.80p | 209.00p | 191.60p | 207.00p | 380108 |
04/01/2024 | 197.60p | 201.50p | 195.20p | 201.00p | 484530 |
03/01/2024 | 199.00p | 200.50p | 186.40p | 197.00p | 546952 |
02/01/2024 | 190.00p | 207.00p | 186.20p | 190.00p | 257400 |
29/12/2023 | 186.00p | 196.74p | 184.80p | 194.20p | 264081 |
28/12/2023 | 182.00p | 190.00p | 182.00p | 186.00p | 319607 |
27/12/2023 | 182.40p | 195.67p | 181.00p | 182.20p | 897600 |
22/12/2023 | 150.80p | 183.20p | 150.20p | 182.40p | 655368 |
21/12/2023 | 154.20p | 156.20p | 146.80p | 150.80p | 309723 |
20/12/2023 | 153.80p | 157.40p | 151.20p | 154.20p | 290501 |
19/12/2023 | 149.00p | 153.40p | 149.00p | 153.40p | 321596 |
18/12/2023 | 148.00p | 151.00p | 147.76p | 150.60p | 249463 |
15/12/2023 | 144.00p | 149.40p | 144.00p | 146.80p | 885413 |
14/12/2023 | 144.00p | 150.00p | 141.20p | 144.60p | 712181 |
13/12/2023 | 142.80p | 144.00p | 142.40p | 142.40p | 598596 |
12/12/2023 | 143.00p | 144.20p | 141.00p | 142.80p | 405031 |
11/12/2023 | 142.60p | 143.00p | 139.00p | 142.00p | 438201 |
08/12/2023 | 141.00p | 143.00p | 140.00p | 140.40p | 344639 |
07/12/2023 | 150.00p | 150.00p | 141.60p | 141.60p | 469820 |
06/12/2023 | 146.00p | 154.20p | 144.80p | 145.00p | 2239785 |
05/12/2023 | 148.00p | 152.15p | 145.60p | 148.00p | 466478 |
04/12/2023 | 152.00p | 157.20p | 145.95p | 150.80p | 362196 |
01/12/2023 | 150.00p | 162.57p | 147.40p | 152.00p | 198480 |
30/11/2023 | 157.00p | 162.20p | 151.60p | 151.60p | 286857 |
29/11/2023 | 159.60p | 164.79p | 156.40p | 157.20p | 146154 |
28/11/2023 | 160.20p | 161.07p | 156.40p | 156.40p | 130106 |
27/11/2023 | 163.40p | 165.00p | 160.00p | 160.00p | 127168 |
24/11/2023 | 164.40p | 165.60p | 162.00p | 162.00p | 98933 |
23/11/2023 | 163.00p | 167.00p | 160.20p | 163.40p | 186478 |
22/11/2023 | 163.80p | 169.00p | 163.60p | 164.40p | 278276 |
21/11/2023 | 168.20p | 174.60p | 163.80p | 164.80p | 132203 |
20/11/2023 | 172.00p | 175.80p | 168.80p | 170.20p | 166237 |
17/11/2023 | 173.20p | 182.20p | 168.40p | 172.20p | 327705 |
16/11/2023 | 185.00p | 188.32p | 176.40p | 177.20p | 170104 |
15/11/2023 | 182.00p | 188.91p | 180.00p | 182.20p | 294981 |
14/11/2023 | 179.20p | 183.80p | 171.66p | 180.00p | 288046 |
13/11/2023 | 164.00p | 173.20p | 163.09p | 173.20p | 181743 |
10/11/2023 | 171.00p | 178.40p | 162.60p | 163.80p | 107740 |
09/11/2023 | 169.60p | 171.00p | 167.60p | 168.40p | 68395 |
08/11/2023 | 160.00p | 166.60p | 159.60p | 164.20p | 163686 |
07/11/2023 | 160.00p | 164.68p | 159.00p | 159.60p | 82961 |
06/11/2023 | 164.40p | 165.00p | 161.40p | 161.60p | 124777 |
03/11/2023 | 150.20p | 164.40p | 150.20p | 162.40p | 240220 |
02/11/2023 | 150.00p | 164.40p | 150.00p | 155.80p | 468418 |
01/11/2023 | 154.60p | 155.84p | 148.60p | 149.40p | 248611 |
31/10/2023 | 158.00p | 168.60p | 151.40p | 151.60p | 220207 |
30/10/2023 | 152.00p | 160.80p | 152.00p | 156.40p | 190230 |
27/10/2023 | 155.00p | 159.20p | 152.00p | 156.40p | 207703 |
26/10/2023 | 163.20p | 170.00p | 155.20p | 155.40p | 187098 |
25/10/2023 | 169.60p | 170.40p | 163.20p | 163.20p | 200104 |
24/10/2023 | 169.20p | 170.72p | 164.60p | 164.60p | 132991 |
23/10/2023 | 166.40p | 167.64p | 161.20p | 164.40p | 111278 |
20/10/2023 | 162.00p | 168.76p | 162.00p | 167.40p | 225450 |
19/10/2023 | 172.00p | 172.20p | 164.40p | 164.40p | 141664 |
18/10/2023 | 170.00p | 178.00p | 167.60p | 167.60p | 314288 |
17/10/2023 | 161.40p | 177.20p | 161.40p | 169.60p | 151237 |
16/10/2023 | 176.40p | 176.40p | 167.80p | 168.80p | 136134 |
13/10/2023 | 186.60p | 186.60p | 170.80p | 171.60p | 199631 |
12/10/2023 | 181.00p | 188.40p | 181.00p | 182.80p | 135652 |
11/10/2023 | 189.00p | 189.00p | 181.00p | 181.00p | 132886 |
10/10/2023 | 184.40p | 189.80p | 182.40p | 188.80p | 143973 |
09/10/2023 | 186.00p | 188.86p | 180.60p | 180.60p | 159834 |
06/10/2023 | 180.60p | 185.81p | 179.00p | 183.80p | 176045 |
05/10/2023 | 183.00p | 185.45p | 176.60p | 177.80p | 170130 |
04/10/2023 | 178.60p | 178.60p | 165.80p | 176.40p | 246591 |
03/10/2023 | 184.40p | 184.40p | 167.00p | 167.00p | 240820 |
02/10/2023 | 182.40p | 188.20p | 176.00p | 176.00p | 173399 |
29/09/2023 | 185.80p | 190.00p | 180.00p | 181.00p | 330399 |
28/09/2023 | 193.60p | 193.60p | 180.40p | 182.00p | 541412 |
27/09/2023 | 203.50p | 208.40p | 193.60p | 195.00p | 201063 |
26/09/2023 | 205.00p | 208.60p | 199.00p | 200.50p | 143226 |
25/09/2023 | 215.00p | 215.00p | 201.50p | 202.50p | 233556 |
22/09/2023 | 221.50p | 222.00p | 209.50p | 209.50p | 287388 |
21/09/2023 | 222.00p | 226.50p | 220.50p | 221.50p | 207026 |
20/09/2023 | 224.00p | 231.50p | 223.50p | 224.00p | 185099 |
19/09/2023 | 228.50p | 230.00p | 221.50p | 224.50p | 132049 |
18/09/2023 | 230.00p | 232.00p | 222.25p | 229.50p | 252750 |
15/09/2023 | 213.50p | 232.00p | 210.75p | 232.00p | 724360 |
14/09/2023 | 208.00p | 215.00p | 207.00p | 213.00p | 297518 |
13/09/2023 | 207.00p | 209.50p | 204.00p | 207.00p | 165839 |
12/09/2023 | 198.00p | 209.50p | 198.00p | 207.00p | 180837 |
11/09/2023 | 200.00p | 204.00p | 200.00p | 203.00p | 139816 |
08/09/2023 | 202.00p | 202.00p | 198.00p | 200.00p | 110399 |
07/09/2023 | 200.00p | 205.00p | 198.00p | 202.50p | 130947 |
06/09/2023 | 202.00p | 203.00p | 196.00p | 199.00p | 92276 |
05/09/2023 | 195.00p | 206.50p | 194.15p | 204.50p | 182512 |
04/09/2023 | 201.00p | 204.00p | 200.00p | 201.00p | 61553 |
01/09/2023 | 197.40p | 203.50p | 197.40p | 200.00p | 116284 |
31/08/2023 | 197.40p | 199.20p | 192.84p | 198.20p | 181792 |
30/08/2023 | 195.00p | 200.50p | 194.40p | 194.40p | 245721 |
29/08/2023 | 190.60p | 200.00p | 188.00p | 193.00p | 335655 |
25/08/2023 | 189.20p | 189.80p | 184.60p | 185.60p | 65375 |
24/08/2023 | 186.00p | 192.30p | 186.00p | 188.60p | 129419 |
23/08/2023 | 188.20p | 191.06p | 184.60p | 185.00p | 105409 |
22/08/2023 | 183.00p | 184.80p | 182.60p | 183.80p | 88449 |
21/08/2023 | 185.40p | 187.20p | 181.25p | 183.20p | 87874 |
18/08/2023 | 190.00p | 193.00p | 182.80p | 186.40p | 174449 |
17/08/2023 | 196.40p | 196.40p | 193.00p | 193.00p | 69127 |
16/08/2023 | 197.80p | 200.00p | 195.92p | 196.20p | 77013 |
15/08/2023 | 198.00p | 198.22p | 193.20p | 196.00p | 207030 |
14/08/2023 | 200.00p | 202.00p | 194.40p | 198.40p | 130407 |
11/08/2023 | 204.00p | 206.00p | 199.60p | 199.60p | 110158 |
10/08/2023 | 208.00p | 208.00p | 201.50p | 205.00p | 72901 |
09/08/2023 | 204.00p | 207.50p | 203.00p | 205.00p | 93329 |
08/08/2023 | 202.00p | 205.50p | 200.00p | 204.00p | 209701 |
07/08/2023 | 208.00p | 211.24p | 201.50p | 202.00p | 204485 |
04/08/2023 | 213.00p | 214.18p | 205.50p | 205.50p | 210592 |
03/08/2023 | 210.00p | 216.00p | 207.50p | 209.50p | 295742 |
*Close Price adjusted for both dividends and splits