Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 219.50p | 220.00p | 218.00p | 218.00p | 448210 |
18/04/2024 | 220.50p | 220.50p | 218.00p | 219.50p | 192033 |
17/04/2024 | 222.50p | 223.50p | 218.00p | 223.00p | 450167 |
16/04/2024 | 225.50p | 225.50p | 220.00p | 222.50p | 432726 |
15/04/2024 | 226.00p | 228.00p | 223.00p | 223.00p | 293931 |
12/04/2024 | 225.50p | 227.50p | 223.00p | 226.00p | 312642 |
11/04/2024 | 221.00p | 227.48p | 218.00p | 218.00p | 8876851 |
10/04/2024 | 222.00p | 223.00p | 218.00p | 223.00p | 183637 |
09/04/2024 | 222.00p | 222.00p | 220.00p | 222.00p | 443395 |
08/04/2024 | 221.50p | 224.00p | 219.55p | 222.00p | 246832 |
05/04/2024 | 221.50p | 224.00p | 219.10p | 221.50p | 72271 |
04/04/2024 | 221.00p | 224.00p | 219.00p | 220.00p | 183621 |
03/04/2024 | 221.00p | 224.00p | 218.00p | 221.00p | 377673 |
02/04/2024 | 218.00p | 224.00p | 217.00p | 220.00p | 239169 |
28/03/2024 | 218.00p | 220.00p | 216.00p | 216.00p | 263729 |
27/03/2024 | 221.00p | 222.00p | 216.00p | 222.00p | 378703 |
26/03/2024 | 227.00p | 227.00p | 220.00p | 220.00p | 1010069 |
25/03/2024 | 227.50p | 227.50p | 225.00p | 227.50p | 80378 |
22/03/2024 | 229.50p | 230.00p | 225.00p | 227.00p | 145779 |
21/03/2024 | 218.00p | 233.40p | 218.00p | 229.50p | 1651545 |
20/03/2024 | 218.00p | 218.00p | 218.00p | 218.00p | 994671 |
19/03/2024 | 218.00p | 219.00p | 216.00p | 218.00p | 1873536 |
18/03/2024 | 217.50p | 219.00p | 216.00p | 218.00p | 298747 |
15/03/2024 | 217.00p | 219.00p | 216.00p | 217.50p | 618170 |
14/03/2024 | 225.00p | 228.00p | 215.00p | 216.50p | 683777 |
13/03/2024 | 227.00p | 233.00p | 226.04p | 233.00p | 111928 |
12/03/2024 | 227.00p | 229.00p | 226.00p | 227.00p | 164409 |
11/03/2024 | 228.00p | 228.00p | 226.00p | 228.00p | 114868 |
08/03/2024 | 228.00p | 230.00p | 226.25p | 230.00p | 98954 |
07/03/2024 | 228.00p | 230.00p | 226.00p | 228.00p | 74822 |
06/03/2024 | 228.00p | 230.00p | 226.29p | 228.00p | 57419 |
05/03/2024 | 230.00p | 230.00p | 226.00p | 228.00p | 60991 |
04/03/2024 | 230.00p | 232.00p | 228.30p | 230.00p | 53520 |
01/03/2024 | 230.00p | 230.00p | 227.00p | 230.00p | 140618 |
29/02/2024 | 230.00p | 232.00p | 228.25p | 230.00p | 59362 |
28/02/2024 | 230.00p | 232.00p | 228.00p | 230.00p | 210585 |
27/02/2024 | 230.00p | 232.00p | 228.20p | 230.00p | 147739 |
26/02/2024 | 230.00p | 232.00p | 228.00p | 232.00p | 165224 |
23/02/2024 | 232.00p | 234.50p | 228.08p | 230.00p | 158351 |
22/02/2024 | 232.00p | 234.00p | 230.40p | 232.00p | 77361 |
21/02/2024 | 231.50p | 235.00p | 228.75p | 230.00p | 164410 |
20/02/2024 | 227.50p | 235.00p | 226.00p | 231.00p | 226227 |
19/02/2024 | 228.00p | 229.70p | 225.00p | 228.00p | 476376 |
16/02/2024 | 231.50p | 231.50p | 225.00p | 228.00p | 140871 |
15/02/2024 | 234.00p | 238.00p | 230.00p | 231.50p | 187532 |
14/02/2024 | 234.00p | 237.00p | 230.00p | 234.00p | 140966 |
13/02/2024 | 234.00p | 237.00p | 230.00p | 230.00p | 132635 |
12/02/2024 | 235.00p | 235.00p | 228.00p | 228.00p | 145145 |
09/02/2024 | 242.50p | 242.50p | 231.00p | 232.00p | 158674 |
08/02/2024 | 251.00p | 251.00p | 240.10p | 242.50p | 134439 |
07/02/2024 | 252.50p | 255.00p | 247.00p | 248.00p | 206146 |
06/02/2024 | 250.00p | 255.75p | 249.00p | 253.00p | 156276 |
05/02/2024 | 247.00p | 253.00p | 247.00p | 250.50p | 279578 |
02/02/2024 | 239.50p | 249.00p | 237.10p | 247.00p | 196401 |
01/02/2024 | 239.50p | 242.00p | 237.40p | 242.00p | 135546 |
31/01/2024 | 239.50p | 242.00p | 237.00p | 239.50p | 150695 |
30/01/2024 | 239.50p | 244.00p | 236.60p | 239.50p | 67654 |
29/01/2024 | 238.50p | 244.00p | 233.00p | 233.00p | 56888 |
26/01/2024 | 236.00p | 243.50p | 225.00p | 238.50p | 188169 |
25/01/2024 | 231.00p | 240.00p | 228.25p | 240.00p | 138318 |
24/01/2024 | 227.00p | 234.00p | 225.00p | 231.00p | 155556 |
23/01/2024 | 222.00p | 230.00p | 215.00p | 215.00p | 100814 |
22/01/2024 | 224.00p | 224.00p | 220.00p | 222.00p | 163312 |
19/01/2024 | 226.00p | 232.50p | 223.25p | 225.00p | 1088525 |
18/01/2024 | 222.00p | 230.00p | 220.00p | 226.00p | 386062 |
17/01/2024 | 225.00p | 225.00p | 220.00p | 223.00p | 147446 |
16/01/2024 | 216.50p | 229.25p | 216.00p | 225.00p | 198317 |
15/01/2024 | 216.50p | 220.00p | 213.00p | 220.00p | 180924 |
12/01/2024 | 218.00p | 220.00p | 213.40p | 217.00p | 70462 |
11/01/2024 | 220.00p | 223.00p | 217.00p | 218.50p | 177048 |
10/01/2024 | 219.50p | 222.00p | 217.00p | 217.00p | 654706 |
09/01/2024 | 216.50p | 221.90p | 213.00p | 219.50p | 60858 |
08/01/2024 | 212.50p | 219.00p | 210.00p | 216.50p | 247564 |
05/01/2024 | 214.50p | 215.00p | 212.00p | 213.00p | 532161 |
04/01/2024 | 218.00p | 218.00p | 215.00p | 215.00p | 164858 |
03/01/2024 | 218.00p | 220.00p | 216.00p | 218.00p | 107186 |
02/01/2024 | 220.00p | 221.00p | 216.00p | 220.00p | 515307 |
29/12/2023 | 215.50p | 224.00p | 215.50p | 220.00p | 158214 |
28/12/2023 | 215.50p | 217.00p | 214.06p | 215.50p | 308763 |
27/12/2023 | 217.00p | 217.11p | 215.05p | 215.50p | 343348 |
22/12/2023 | 217.00p | 220.00p | 214.54p | 218.00p | 88180 |
21/12/2023 | 215.00p | 219.94p | 212.00p | 217.00p | 224186 |
20/12/2023 | 210.50p | 219.00p | 208.00p | 214.00p | 277090 |
19/12/2023 | 215.00p | 218.00p | 208.60p | 210.00p | 207665 |
18/12/2023 | 207.50p | 219.75p | 207.50p | 210.00p | 348338 |
15/12/2023 | 207.50p | 210.00p | 205.00p | 208.00p | 517147 |
14/12/2023 | 207.50p | 215.00p | 205.00p | 207.00p | 558332 |
13/12/2023 | 207.50p | 207.90p | 205.00p | 206.00p | 132575 |
12/12/2023 | 207.50p | 210.00p | 196.50p | 196.50p | 88105 |
11/12/2023 | 207.50p | 210.00p | 205.00p | 205.00p | 421269 |
08/12/2023 | 211.50p | 212.75p | 201.00p | 207.00p | 146148 |
07/12/2023 | 209.00p | 212.50p | 205.00p | 205.00p | 225034 |
06/12/2023 | 217.50p | 217.50p | 207.55p | 209.00p | 204382 |
05/12/2023 | 226.50p | 226.50p | 215.05p | 217.00p | 206179 |
04/12/2023 | 226.50p | 232.00p | 216.00p | 216.00p | 406574 |
01/12/2023 | 224.00p | 231.50p | 223.00p | 226.00p | 427056 |
30/11/2023 | 224.00p | 227.92p | 222.50p | 223.00p | 59902 |
29/11/2023 | 228.00p | 231.00p | 221.60p | 228.00p | 185753 |
28/11/2023 | 228.00p | 230.50p | 225.00p | 228.00p | 65335 |
27/11/2023 | 228.50p | 230.50p | 225.00p | 225.00p | 180522 |
24/11/2023 | 225.00p | 234.95p | 225.00p | 228.50p | 237244 |
23/11/2023 | 218.50p | 232.00p | 218.00p | 224.50p | 262316 |
22/11/2023 | 208.00p | 220.00p | 206.25p | 219.00p | 336483 |
21/11/2023 | 204.50p | 210.00p | 204.20p | 207.00p | 505947 |
20/11/2023 | 207.00p | 209.90p | 204.50p | 204.50p | 971975 |
17/11/2023 | 205.00p | 210.00p | 204.00p | 207.00p | 899726 |
16/11/2023 | 202.50p | 206.32p | 202.00p | 205.00p | 840560 |
15/11/2023 | 202.00p | 204.00p | 200.00p | 202.00p | 210153 |
14/11/2023 | 202.00p | 204.00p | 196.00p | 202.00p | 441139 |
13/11/2023 | 202.00p | 203.50p | 200.00p | 202.00p | 191303 |
10/11/2023 | 201.00p | 201.90p | 200.00p | 200.00p | 328105 |
09/11/2023 | 202.00p | 204.00p | 191.00p | 201.00p | 193487 |
08/11/2023 | 196.00p | 203.75p | 194.00p | 203.00p | 1553104 |
07/11/2023 | 192.00p | 198.00p | 190.00p | 198.00p | 188740 |
06/11/2023 | 192.00p | 193.50p | 191.00p | 193.00p | 307341 |
03/11/2023 | 192.00p | 192.98p | 190.00p | 192.00p | 127331 |
02/11/2023 | 194.50p | 194.50p | 191.00p | 192.00p | 143117 |
01/11/2023 | 192.50p | 195.00p | 192.50p | 193.00p | 128130 |
31/10/2023 | 193.00p | 195.00p | 187.00p | 192.50p | 176157 |
30/10/2023 | 196.50p | 197.00p | 191.00p | 193.00p | 233421 |
27/10/2023 | 203.00p | 203.00p | 195.25p | 196.50p | 108307 |
26/10/2023 | 203.00p | 205.00p | 200.00p | 200.00p | 127066 |
25/10/2023 | 203.00p | 205.00p | 200.00p | 202.00p | 103735 |
24/10/2023 | 202.50p | 208.00p | 200.00p | 204.00p | 656060 |
23/10/2023 | 201.50p | 205.00p | 198.00p | 202.50p | 2019392 |
20/10/2023 | 201.50p | 202.80p | 196.59p | 201.50p | 872360 |
19/10/2023 | 201.50p | 202.00p | 193.75p | 202.00p | 59437 |
18/10/2023 | 203.00p | 208.00p | 200.00p | 202.00p | 616401 |
17/10/2023 | 204.00p | 208.00p | 200.00p | 206.00p | 1289592 |
16/10/2023 | 204.00p | 207.50p | 200.00p | 204.00p | 128757 |
13/10/2023 | 205.00p | 207.84p | 200.00p | 204.00p | 57899 |
12/10/2023 | 205.00p | 210.00p | 200.00p | 202.00p | 68926 |
11/10/2023 | 202.00p | 209.00p | 200.00p | 205.00p | 145994 |
10/10/2023 | 202.00p | 204.00p | 200.00p | 203.00p | 59019 |
09/10/2023 | 207.00p | 212.00p | 201.50p | 202.00p | 64828 |
06/10/2023 | 206.50p | 214.00p | 204.00p | 208.00p | 250039 |
05/10/2023 | 202.50p | 211.65p | 200.00p | 206.50p | 121872 |
04/10/2023 | 212.50p | 215.00p | 200.00p | 200.00p | 130773 |
03/10/2023 | 226.50p | 226.50p | 210.00p | 213.50p | 169423 |
02/10/2023 | 234.00p | 238.00p | 225.00p | 226.50p | 170842 |
29/09/2023 | 229.50p | 240.00p | 226.00p | 235.00p | 289045 |
28/09/2023 | 219.00p | 232.00p | 217.00p | 230.50p | 643596 |
27/09/2023 | 222.00p | 229.00p | 216.00p | 222.00p | 196274 |
26/09/2023 | 199.00p | 223.00p | 198.25p | 223.00p | 546071 |
25/09/2023 | 196.00p | 204.80p | 194.50p | 198.00p | 317475 |
22/09/2023 | 190.50p | 196.00p | 189.00p | 196.00p | 214328 |
21/09/2023 | 194.50p | 194.50p | 186.10p | 189.00p | 776738 |
20/09/2023 | 192.00p | 197.00p | 191.00p | 194.50p | 215729 |
19/09/2023 | 192.00p | 193.25p | 190.00p | 192.00p | 201850 |
18/09/2023 | 192.00p | 193.00p | 190.00p | 192.00p | 390395 |
15/09/2023 | 195.00p | 196.00p | 190.00p | 193.00p | 636533 |
14/09/2023 | 200.50p | 200.50p | 191.00p | 200.00p | 104555 |
13/09/2023 | 201.00p | 203.75p | 198.00p | 200.50p | 312260 |
12/09/2023 | 200.50p | 204.00p | 195.00p | 195.00p | 122875 |
11/09/2023 | 202.50p | 203.00p | 194.00p | 194.00p | 187619 |
08/09/2023 | 203.00p | 205.00p | 200.00p | 200.00p | 386840 |
07/09/2023 | 207.00p | 210.00p | 201.00p | 203.00p | 1615142 |
06/09/2023 | 178.00p | 217.00p | 175.00p | 205.00p | 1314115 |
05/09/2023 | 172.50p | 180.00p | 172.50p | 180.00p | 1026841 |
04/09/2023 | 174.00p | 175.00p | 169.50p | 172.00p | 222647 |
01/09/2023 | 180.00p | 182.00p | 170.00p | 172.50p | 202305 |
31/08/2023 | 179.00p | 182.50p | 174.90p | 175.00p | 6281516 |
30/08/2023 | 178.00p | 180.95p | 176.00p | 180.00p | 360705 |
29/08/2023 | 180.50p | 183.00p | 175.00p | 176.00p | 1101478 |
25/08/2023 | 177.50p | 183.00p | 172.00p | 180.50p | 865959 |
24/08/2023 | 168.50p | 180.00p | 168.00p | 180.00p | 499413 |
23/08/2023 | 162.50p | 171.50p | 160.00p | 168.50p | 344675 |
22/08/2023 | 152.50p | 165.00p | 150.36p | 161.00p | 372984 |
21/08/2023 | 148.50p | 154.00p | 147.25p | 151.50p | 414210 |
18/08/2023 | 140.00p | 150.00p | 138.00p | 148.50p | 676236 |
17/08/2023 | 137.50p | 141.00p | 136.50p | 141.00p | 362385 |
16/08/2023 | 116.50p | 140.00p | 116.50p | 139.00p | 2802844 |
15/08/2023 | 130.00p | 130.00p | 125.00p | 126.00p | 268888 |
14/08/2023 | 136.50p | 138.00p | 125.00p | 125.00p | 188306 |
11/08/2023 | 143.50p | 143.90p | 135.00p | 136.50p | 1653336 |
10/08/2023 | 143.50p | 145.00p | 142.00p | 144.00p | 316690 |
09/08/2023 | 142.50p | 145.00p | 140.00p | 143.50p | 127825 |
08/08/2023 | 142.50p | 145.00p | 140.00p | 145.00p | 256713 |
07/08/2023 | 154.00p | 154.00p | 140.00p | 142.00p | 238906 |
04/08/2023 | 157.50p | 158.95p | 150.00p | 150.00p | 176797 |
03/08/2023 | 162.50p | 164.00p | 155.00p | 158.00p | 94874 |
02/08/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 576428 |
01/08/2023 | 162.50p | 165.00p | 160.13p | 162.50p | 453923 |
31/07/2023 | 163.50p | 167.00p | 160.00p | 162.50p | 882272 |
28/07/2023 | 165.00p | 167.00p | 163.00p | 166.00p | 149327 |
27/07/2023 | 167.00p | 169.00p | 160.96p | 163.00p | 176561 |
26/07/2023 | 167.50p | 170.00p | 166.00p | 166.00p | 75539 |
25/07/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 354938 |
24/07/2023 | 166.50p | 169.70p | 165.00p | 165.00p | 197924 |
21/07/2023 | 170.50p | 171.00p | 165.00p | 165.00p | 271184 |
20/07/2023 | 172.00p | 174.00p | 168.05p | 170.00p | 143968 |
19/07/2023 | 167.00p | 173.75p | 165.00p | 172.00p | 768344 |
18/07/2023 | 168.00p | 172.00p | 163.75p | 167.00p | 1902349 |
17/07/2023 | 170.00p | 173.00p | 164.00p | 167.00p | 91183 |
14/07/2023 | 169.50p | 174.00p | 166.00p | 170.00p | 106987 |
13/07/2023 | 169.50p | 174.00p | 165.00p | 168.00p | 850520 |
12/07/2023 | 169.50p | 174.00p | 165.00p | 167.50p | 217836 |
11/07/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 1145035 |
10/07/2023 | 167.50p | 170.00p | 165.00p | 165.00p | 376549 |
07/07/2023 | 167.00p | 170.00p | 164.00p | 167.50p | 1084070 |
*Close Price adjusted for both dividends and splits