Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 268.50p | 273.00p | 268.50p | 272.50p | 1032748 |
10/05/2024 | 272.00p | 278.00p | 269.23p | 273.00p | 1037448 |
09/05/2024 | 269.50p | 274.00p | 269.50p | 272.00p | 712940 |
08/05/2024 | 271.50p | 274.00p | 269.00p | 269.50p | 1111385 |
07/05/2024 | 269.00p | 276.00p | 269.00p | 271.00p | 783554 |
03/05/2024 | 268.50p | 271.50p | 268.50p | 271.50p | 458304 |
02/05/2024 | 270.50p | 273.07p | 269.00p | 270.00p | 667005 |
01/05/2024 | 271.00p | 273.48p | 269.00p | 271.00p | 912581 |
30/04/2024 | 270.00p | 276.00p | 269.70p | 273.00p | 681633 |
29/04/2024 | 272.00p | 276.00p | 271.50p | 275.00p | 546914 |
26/04/2024 | 273.50p | 275.50p | 271.50p | 274.00p | 526229 |
25/04/2024 | 271.00p | 273.50p | 268.50p | 273.50p | 987053 |
24/04/2024 | 270.50p | 273.84p | 270.50p | 273.00p | 893703 |
23/04/2024 | 272.50p | 275.50p | 270.00p | 274.50p | 1012376 |
22/04/2024 | 269.50p | 274.50p | 268.50p | 271.50p | 937260 |
19/04/2024 | 270.00p | 275.00p | 268.00p | 270.50p | 1938029 |
18/04/2024 | 268.50p | 274.00p | 268.00p | 270.50p | 681275 |
17/04/2024 | 268.50p | 269.50p | 265.72p | 269.50p | 1378550 |
16/04/2024 | 265.00p | 269.50p | 265.00p | 268.00p | 1225112 |
15/04/2024 | 267.50p | 269.00p | 266.00p | 268.50p | 666072 |
12/04/2024 | 270.00p | 270.00p | 266.88p | 269.50p | 539685 |
11/04/2024 | 269.00p | 269.00p | 266.00p | 266.00p | 630237 |
10/04/2024 | 267.50p | 269.50p | 264.51p | 269.00p | 1120837 |
09/04/2024 | 270.50p | 270.50p | 265.00p | 267.50p | 985842 |
08/04/2024 | 270.00p | 270.00p | 264.72p | 267.50p | 1088048 |
05/04/2024 | 267.00p | 269.00p | 263.00p | 267.50p | 673815 |
04/04/2024 | 264.50p | 270.00p | 264.50p | 267.00p | 1154352 |
03/04/2024 | 265.00p | 267.00p | 264.10p | 267.00p | 698822 |
02/04/2024 | 266.00p | 266.50p | 263.50p | 266.50p | 1220141 |
28/03/2024 | 264.00p | 266.50p | 263.00p | 266.00p | 1569376 |
27/03/2024 | 264.00p | 266.00p | 262.50p | 265.50p | 1560197 |
26/03/2024 | 265.00p | 266.50p | 263.16p | 265.50p | 1690637 |
25/03/2024 | 267.00p | 267.00p | 262.98p | 265.00p | 1361144 |
22/03/2024 | 263.50p | 264.86p | 262.50p | 264.50p | 1475505 |
21/03/2024 | 264.50p | 269.50p | 262.72p | 264.00p | 2182870 |
20/03/2024 | 269.00p | 269.00p | 267.00p | 264.50p | 2085752 |
19/03/2024 | 269.00p | 269.00p | 264.00p | 267.00p | 744044 |
18/03/2024 | 264.00p | 268.00p | 263.50p | 265.50p | 1054653 |
15/03/2024 | 266.00p | 266.50p | 264.50p | 266.50p | 2384876 |
14/03/2024 | 268.00p | 268.00p | 264.50p | 266.00p | 3428404 |
13/03/2024 | 265.00p | 268.50p | 263.50p | 267.50p | 1443194 |
12/03/2024 | 265.00p | 265.00p | 262.50p | 264.50p | 2637231 |
11/03/2024 | 262.00p | 264.00p | 262.00p | 264.00p | 1983308 |
08/03/2024 | 268.50p | 268.50p | 262.20p | 264.50p | 1995702 |
07/03/2024 | 266.50p | 266.50p | 262.15p | 264.00p | 1278720 |
06/03/2024 | 266.00p | 269.50p | 262.51p | 266.00p | 1430502 |
05/03/2024 | 264.50p | 270.50p | 262.00p | 263.50p | 1199541 |
04/03/2024 | 266.00p | 268.36p | 262.00p | 264.50p | 1000663 |
01/03/2024 | 262.00p | 266.36p | 262.00p | 265.00p | 634026 |
29/02/2024 | 262.00p | 271.00p | 262.00p | 264.00p | 2334638 |
28/02/2024 | 263.50p | 270.50p | 262.80p | 263.50p | 531345 |
27/02/2024 | 265.00p | 265.00p | 263.18p | 264.50p | 828983 |
26/02/2024 | 270.50p | 270.50p | 263.50p | 264.50p | 580750 |
23/02/2024 | 263.00p | 264.07p | 262.19p | 263.50p | 896332 |
22/02/2024 | 264.50p | 267.50p | 262.00p | 263.50p | 1506638 |
21/02/2024 | 263.50p | 271.00p | 263.00p | 265.50p | 2044568 |
20/02/2024 | 271.50p | 271.50p | 262.33p | 264.50p | 429553 |
19/02/2024 | 263.50p | 265.00p | 262.00p | 264.50p | 794570 |
16/02/2024 | 265.00p | 265.00p | 263.50p | 264.50p | 668501 |
15/02/2024 | 265.50p | 268.50p | 262.50p | 265.00p | 4014096 |
14/02/2024 | 264.50p | 266.90p | 264.00p | 266.50p | 2290626 |
13/02/2024 | 269.50p | 269.50p | 263.86p | 266.00p | 3118617 |
12/02/2024 | 266.00p | 266.00p | 262.50p | 265.00p | 1632078 |
09/02/2024 | 264.00p | 268.50p | 262.50p | 264.50p | 2205600 |
08/02/2024 | 265.00p | 270.50p | 263.50p | 264.50p | 634563 |
07/02/2024 | 264.50p | 269.00p | 263.81p | 264.50p | 799593 |
06/02/2024 | 267.50p | 267.50p | 262.50p | 264.50p | 1926964 |
05/02/2024 | 265.50p | 272.00p | 262.50p | 265.50p | 757133 |
02/02/2024 | 265.50p | 267.00p | 262.00p | 264.50p | 1207193 |
01/02/2024 | 263.50p | 268.00p | 263.16p | 265.50p | 826646 |
31/01/2024 | 263.00p | 265.50p | 262.50p | 265.50p | 898636 |
30/01/2024 | 265.00p | 265.00p | 262.00p | 263.50p | 985793 |
29/01/2024 | 264.50p | 264.72p | 262.00p | 263.50p | 958802 |
26/01/2024 | 262.50p | 267.50p | 261.00p | 263.50p | 2358333 |
25/01/2024 | 272.50p | 272.50p | 261.50p | 262.00p | 1235257 |
24/01/2024 | 272.00p | 272.00p | 262.00p | 264.50p | 672309 |
23/01/2024 | 263.50p | 272.50p | 262.00p | 263.00p | 808270 |
22/01/2024 | 263.00p | 266.50p | 262.50p | 264.50p | 2676687 |
19/01/2024 | 265.50p | 265.50p | 262.50p | 264.50p | 1984729 |
18/01/2024 | 268.00p | 268.50p | 262.00p | 262.00p | 2120511 |
17/01/2024 | 268.50p | 269.00p | 262.00p | 265.00p | 964817 |
16/01/2024 | 266.50p | 269.88p | 265.00p | 265.00p | 679898 |
15/01/2024 | 272.50p | 274.00p | 267.00p | 267.00p | 650909 |
12/01/2024 | 273.00p | 273.00p | 267.00p | 267.00p | 682862 |
11/01/2024 | 275.00p | 275.00p | 268.00p | 268.50p | 960936 |
10/01/2024 | 268.00p | 271.00p | 267.30p | 267.50p | 689229 |
09/01/2024 | 276.50p | 276.50p | 267.00p | 269.00p | 655836 |
08/01/2024 | 272.00p | 274.00p | 267.40p | 268.00p | 1402543 |
05/01/2024 | 269.50p | 272.00p | 267.53p | 269.00p | 1022084 |
04/01/2024 | 276.50p | 276.50p | 269.00p | 269.00p | 889835 |
03/01/2024 | 271.00p | 273.00p | 270.34p | 271.50p | 786643 |
02/01/2024 | 272.00p | 275.00p | 272.00p | 272.00p | 776018 |
29/12/2023 | 276.00p | 276.50p | 273.00p | 275.00p | 167199 |
28/12/2023 | 273.50p | 276.00p | 270.76p | 276.00p | 293668 |
27/12/2023 | 271.50p | 275.00p | 270.00p | 274.00p | 350953 |
22/12/2023 | 270.00p | 272.00p | 270.00p | 271.50p | 414311 |
21/12/2023 | 269.50p | 274.00p | 267.50p | 271.00p | 522875 |
20/12/2023 | 267.00p | 274.00p | 266.83p | 274.00p | 2195238 |
19/12/2023 | 268.00p | 269.50p | 266.50p | 266.50p | 591936 |
18/12/2023 | 266.00p | 272.50p | 266.00p | 267.50p | 976435 |
15/12/2023 | 265.50p | 270.50p | 265.50p | 270.50p | 1591372 |
14/12/2023 | 267.50p | 273.00p | 265.00p | 267.50p | 3573755 |
13/12/2023 | 268.50p | 272.50p | 265.50p | 265.50p | 921211 |
12/12/2023 | 267.00p | 271.00p | 265.50p | 268.50p | 591464 |
11/12/2023 | 272.50p | 272.50p | 265.90p | 268.00p | 682236 |
08/12/2023 | 270.00p | 271.50p | 266.38p | 268.50p | 598683 |
07/12/2023 | 272.50p | 272.50p | 264.50p | 268.00p | 844619 |
06/12/2023 | 263.50p | 271.50p | 263.50p | 266.00p | 654667 |
05/12/2023 | 270.00p | 271.50p | 263.76p | 266.00p | 788337 |
04/12/2023 | 273.00p | 273.00p | 263.50p | 263.50p | 530581 |
01/12/2023 | 266.00p | 268.75p | 263.50p | 264.00p | 2341237 |
30/11/2023 | 268.50p | 273.50p | 264.00p | 264.00p | 1109712 |
29/11/2023 | 273.00p | 274.00p | 265.00p | 268.50p | 5753069 |
28/11/2023 | 271.00p | 272.00p | 266.00p | 266.00p | 343022 |
27/11/2023 | 274.00p | 274.00p | 265.75p | 266.50p | 1050962 |
24/11/2023 | 268.00p | 273.50p | 265.44p | 267.00p | 542754 |
23/11/2023 | 276.50p | 276.50p | 267.00p | 269.50p | 440780 |
22/11/2023 | 267.50p | 276.00p | 267.50p | 270.00p | 1094178 |
21/11/2023 | 275.50p | 275.50p | 265.50p | 269.00p | 750359 |
20/11/2023 | 268.00p | 275.00p | 268.00p | 270.50p | 594945 |
17/11/2023 | 271.50p | 272.50p | 268.50p | 270.00p | 1149895 |
16/11/2023 | 273.50p | 273.50p | 267.20p | 271.00p | 869593 |
15/11/2023 | 274.00p | 274.00p | 267.26p | 269.50p | 849880 |
14/11/2023 | 270.00p | 271.50p | 266.62p | 269.00p | 923353 |
13/11/2023 | 267.50p | 272.50p | 265.00p | 269.00p | 696237 |
10/11/2023 | 269.00p | 270.00p | 266.00p | 268.00p | 564274 |
09/11/2023 | 269.50p | 272.50p | 267.25p | 268.00p | 421796 |
08/11/2023 | 263.00p | 269.50p | 263.00p | 267.50p | 685280 |
07/11/2023 | 266.50p | 269.50p | 265.00p | 265.00p | 437814 |
06/11/2023 | 266.00p | 269.50p | 265.00p | 267.50p | 678488 |
03/11/2023 | 269.50p | 269.50p | 266.30p | 267.50p | 386593 |
02/11/2023 | 269.50p | 269.50p | 264.50p | 266.50p | 677002 |
01/11/2023 | 269.00p | 270.00p | 263.00p | 264.50p | 1156925 |
31/10/2023 | 266.00p | 268.00p | 263.91p | 264.00p | 1106746 |
30/10/2023 | 273.00p | 273.00p | 262.50p | 264.50p | 755334 |
27/10/2023 | 263.00p | 269.70p | 260.86p | 262.00p | 593306 |
26/10/2023 | 262.00p | 266.94p | 261.00p | 261.00p | 666352 |
25/10/2023 | 263.50p | 265.00p | 262.00p | 264.00p | 730914 |
24/10/2023 | 268.00p | 268.00p | 264.00p | 265.50p | 605825 |
23/10/2023 | 269.50p | 269.50p | 264.00p | 264.50p | 1246875 |
20/10/2023 | 267.00p | 267.77p | 264.50p | 267.50p | 785703 |
19/10/2023 | 267.50p | 267.90p | 263.50p | 267.50p | 769156 |
18/10/2023 | 265.00p | 270.00p | 263.00p | 266.50p | 1715482 |
17/10/2023 | 270.50p | 270.50p | 265.00p | 269.00p | 775178 |
16/10/2023 | 268.00p | 271.32p | 265.50p | 268.50p | 885272 |
13/10/2023 | 270.50p | 272.00p | 268.00p | 268.50p | 948258 |
12/10/2023 | 269.50p | 270.88p | 268.50p | 270.50p | 758266 |
11/10/2023 | 268.00p | 273.00p | 267.97p | 271.00p | 993558 |
10/10/2023 | 273.00p | 273.50p | 267.00p | 270.50p | 871355 |
09/10/2023 | 271.50p | 273.50p | 270.05p | 271.00p | 738952 |
06/10/2023 | 271.00p | 273.50p | 266.50p | 269.50p | 1038230 |
05/10/2023 | 268.50p | 274.00p | 268.50p | 270.00p | 872779 |
04/10/2023 | 266.50p | 271.00p | 266.50p | 269.00p | 965436 |
03/10/2023 | 268.00p | 273.50p | 267.95p | 269.00p | 493952 |
02/10/2023 | 275.00p | 275.00p | 267.00p | 269.00p | 760217 |
29/09/2023 | 268.00p | 273.50p | 267.00p | 269.00p | 366621 |
28/09/2023 | 266.50p | 272.50p | 266.50p | 270.00p | 1371025 |
27/09/2023 | 269.50p | 272.50p | 268.50p | 268.50p | 710844 |
26/09/2023 | 269.00p | 271.00p | 268.00p | 270.00p | 795391 |
25/09/2023 | 269.00p | 274.50p | 268.50p | 268.50p | 629276 |
22/09/2023 | 269.00p | 274.50p | 268.50p | 270.00p | 715371 |
21/09/2023 | 271.00p | 272.00p | 268.50p | 270.50p | 577497 |
20/09/2023 | 271.00p | 273.00p | 270.00p | 271.00p | 853117 |
19/09/2023 | 271.50p | 272.00p | 268.00p | 270.00p | 393557 |
18/09/2023 | 268.00p | 272.52p | 268.00p | 271.50p | 498003 |
15/09/2023 | 268.00p | 274.50p | 268.00p | 272.00p | 875625 |
14/09/2023 | 273.00p | 274.50p | 268.50p | 273.50p | 790048 |
13/09/2023 | 273.50p | 273.50p | 268.40p | 270.50p | 871518 |
12/09/2023 | 269.50p | 271.00p | 268.00p | 268.50p | 4242781 |
11/09/2023 | 268.00p | 270.50p | 268.00p | 269.00p | 801246 |
08/09/2023 | 268.50p | 270.50p | 267.50p | 268.00p | 347987 |
07/09/2023 | 269.00p | 272.50p | 267.50p | 267.50p | 423343 |
06/09/2023 | 269.50p | 270.00p | 268.00p | 268.50p | 365131 |
05/09/2023 | 268.50p | 274.00p | 267.00p | 269.00p | 569418 |
04/09/2023 | 269.50p | 272.50p | 266.00p | 267.50p | 658103 |
01/09/2023 | 270.50p | 272.00p | 267.50p | 270.00p | 478325 |
31/08/2023 | 269.50p | 271.73p | 267.50p | 269.00p | 654821 |
30/08/2023 | 269.50p | 271.00p | 267.50p | 268.00p | 546210 |
29/08/2023 | 269.00p | 270.00p | 266.00p | 267.50p | 872630 |
25/08/2023 | 266.50p | 268.00p | 266.00p | 267.00p | 584774 |
24/08/2023 | 269.00p | 272.00p | 266.50p | 266.50p | 741811 |
23/08/2023 | 264.50p | 268.50p | 263.63p | 267.50p | 1296173 |
22/08/2023 | 269.00p | 269.00p | 262.72p | 263.50p | 1163754 |
21/08/2023 | 269.50p | 269.50p | 265.47p | 266.00p | 611567 |
18/08/2023 | 272.00p | 272.00p | 267.50p | 267.50p | 498738 |
17/08/2023 | 269.00p | 271.50p | 268.00p | 271.00p | 1080323 |
16/08/2023 | 271.00p | 271.50p | 268.32p | 270.00p | 614186 |
15/08/2023 | 271.00p | 273.00p | 268.50p | 269.50p | 684626 |
14/08/2023 | 271.00p | 273.27p | 270.00p | 271.00p | 435743 |
11/08/2023 | 271.00p | 276.90p | 271.00p | 272.00p | 405184 |
10/08/2023 | 274.00p | 276.53p | 270.29p | 273.00p | 808383 |
09/08/2023 | 272.00p | 277.50p | 272.00p | 275.50p | 701766 |
08/08/2023 | 273.00p | 277.00p | 272.52p | 275.00p | 895496 |
07/08/2023 | 277.00p | 277.00p | 271.50p | 273.00p | 732687 |
04/08/2023 | 272.00p | 275.00p | 271.50p | 273.50p | 370834 |
03/08/2023 | 276.00p | 284.00p | 271.81p | 272.50p | 580720 |
02/08/2023 | 277.50p | 281.50p | 275.00p | 275.00p | 505859 |
01/08/2023 | 281.50p | 282.00p | 277.00p | 278.00p | 376808 |
31/07/2023 | 282.50p | 283.00p | 277.13p | 278.50p | 644468 |
28/07/2023 | 281.50p | 282.00p | 279.50p | 280.00p | 448958 |
*Close Price adjusted for both dividends and splits