Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 257.80p | 263.40p | 257.00p | 260.60p | 888992 |
18/07/2023 | 246.40p | 254.60p | 246.40p | 254.60p | 687178 |
17/07/2023 | 250.80p | 254.94p | 250.20p | 250.20p | 864757 |
14/07/2023 | 251.80p | 255.60p | 249.11p | 253.40p | 679467 |
13/07/2023 | 254.20p | 256.80p | 252.20p | 253.40p | 600095 |
12/07/2023 | 250.00p | 256.00p | 248.40p | 253.80p | 940518 |
11/07/2023 | 240.00p | 249.20p | 240.00p | 249.20p | 836260 |
10/07/2023 | 238.40p | 245.00p | 238.40p | 244.60p | 606714 |
07/07/2023 | 242.00p | 244.60p | 241.92p | 243.60p | 564987 |
06/07/2023 | 246.80p | 247.00p | 242.40p | 243.60p | 3446705 |
05/07/2023 | 252.00p | 256.80p | 248.80p | 248.80p | 913890 |
04/07/2023 | 258.40p | 258.40p | 251.40p | 252.00p | 422913 |
03/07/2023 | 252.20p | 254.00p | 249.20p | 252.80p | 421142 |
30/06/2023 | 248.40p | 253.80p | 248.00p | 250.80p | 1120740 |
29/06/2023 | 251.80p | 252.40p | 246.20p | 248.80p | 1423497 |
28/06/2023 | 242.00p | 250.80p | 242.00p | 250.60p | 780479 |
27/06/2023 | 244.80p | 245.40p | 242.40p | 244.80p | 652259 |
26/06/2023 | 246.60p | 247.60p | 242.80p | 243.20p | 722054 |
23/06/2023 | 248.80p | 250.40p | 245.60p | 245.80p | 1001698 |
22/06/2023 | 252.00p | 252.60p | 247.20p | 250.40p | 854775 |
21/06/2023 | 256.80p | 266.20p | 254.60p | 254.60p | 1039753 |
20/06/2023 | 256.20p | 259.20p | 255.00p | 257.60p | 529202 |
19/06/2023 | 263.60p | 265.20p | 255.40p | 257.40p | 3822044 |
16/06/2023 | 268.40p | 274.40p | 264.77p | 264.80p | 6881823 |
15/06/2023 | 277.60p | 278.00p | 268.60p | 270.00p | 539824 |
14/06/2023 | 282.00p | 283.20p | 275.00p | 275.40p | 2972296 |
13/06/2023 | 280.00p | 281.80p | 273.40p | 281.20p | 1264577 |
12/06/2023 | 273.40p | 279.40p | 273.20p | 278.80p | 591946 |
09/06/2023 | 273.40p | 273.40p | 269.20p | 273.40p | 559981 |
08/06/2023 | 267.40p | 272.00p | 266.40p | 272.00p | 761631 |
07/06/2023 | 271.40p | 271.40p | 266.20p | 267.00p | 629573 |
06/06/2023 | 270.00p | 273.40p | 264.80p | 267.20p | 868442 |
05/06/2023 | 275.60p | 275.60p | 270.20p | 270.60p | 524729 |
02/06/2023 | 274.00p | 275.40p | 269.80p | 272.20p | 943981 |
01/06/2023 | 264.40p | 273.00p | 264.40p | 268.80p | 1058995 |
31/05/2023 | 264.60p | 271.20p | 261.20p | 269.20p | 2146443 |
30/05/2023 | 269.40p | 269.40p | 260.80p | 264.40p | 655493 |
26/05/2023 | 271.60p | 271.60p | 262.40p | 263.00p | 1061274 |
25/05/2023 | 265.20p | 267.80p | 260.80p | 264.80p | 482375 |
24/05/2023 | 270.00p | 270.52p | 257.20p | 263.00p | 1072222 |
23/05/2023 | 267.00p | 277.80p | 263.00p | 272.40p | 1513957 |
22/05/2023 | 260.80p | 265.60p | 253.41p | 264.20p | 612549 |
19/05/2023 | 271.00p | 271.00p | 261.20p | 261.60p | 715290 |
18/05/2023 | 266.80p | 270.00p | 264.20p | 267.60p | 2468798 |
17/05/2023 | 264.60p | 265.60p | 259.00p | 263.60p | 810057 |
16/05/2023 | 260.00p | 263.60p | 257.55p | 261.40p | 619606 |
15/05/2023 | 264.80p | 264.80p | 258.38p | 260.00p | 574492 |
12/05/2023 | 262.00p | 263.20p | 258.28p | 258.60p | 585447 |
11/05/2023 | 261.40p | 261.80p | 256.20p | 260.80p | 433927 |
10/05/2023 | 258.20p | 260.38p | 255.60p | 258.20p | 648788 |
09/05/2023 | 252.00p | 258.00p | 252.00p | 257.60p | 724582 |
05/05/2023 | 249.40p | 258.60p | 249.40p | 258.00p | 503553 |
04/05/2023 | 260.00p | 260.00p | 251.00p | 255.60p | 445705 |
03/05/2023 | 260.00p | 260.00p | 253.00p | 254.60p | 735780 |
02/05/2023 | 257.20p | 260.60p | 254.00p | 254.60p | 621479 |
28/04/2023 | 256.00p | 257.80p | 250.85p | 257.80p | 3895666 |
27/04/2023 | 248.80p | 258.00p | 248.80p | 255.00p | 1027254 |
26/04/2023 | 246.40p | 250.60p | 245.20p | 250.20p | 811437 |
25/04/2023 | 249.20p | 251.40p | 246.40p | 247.40p | 765281 |
24/04/2023 | 254.60p | 256.60p | 250.80p | 250.80p | 434984 |
21/04/2023 | 246.00p | 254.80p | 246.00p | 254.80p | 545597 |
20/04/2023 | 252.60p | 257.20p | 252.00p | 252.00p | 925685 |
19/04/2023 | 251.60p | 255.60p | 250.80p | 254.80p | 521743 |
18/04/2023 | 257.60p | 257.60p | 249.00p | 254.00p | 534213 |
17/04/2023 | 252.80p | 255.60p | 250.00p | 251.60p | 363370 |
14/04/2023 | 248.40p | 253.60p | 248.40p | 252.00p | 669825 |
13/04/2023 | 247.20p | 249.40p | 243.80p | 248.80p | 2716062 |
12/04/2023 | 248.40p | 253.60p | 244.20p | 245.80p | 2735718 |
11/04/2023 | 250.20p | 259.00p | 250.20p | 254.00p | 2758176 |
06/04/2023 | 241.80p | 256.00p | 241.80p | 255.00p | 689146 |
05/04/2023 | 250.90p | 254.80p | 246.00p | 247.20p | 709647 |
04/04/2023 | 252.00p | 255.00p | 247.60p | 251.40p | 1304422 |
03/04/2023 | 242.80p | 246.80p | 241.48p | 246.00p | 728775 |
31/03/2023 | 244.10p | 248.50p | 244.10p | 246.10p | 964122 |
30/03/2023 | 247.10p | 248.00p | 244.60p | 246.40p | 1181059 |
29/03/2023 | 238.40p | 243.00p | 236.10p | 242.50p | 1182356 |
28/03/2023 | 240.80p | 241.70p | 233.50p | 236.50p | 1181147 |
27/03/2023 | 236.50p | 239.40p | 235.30p | 237.60p | 1888538 |
24/03/2023 | 246.00p | 246.00p | 233.50p | 235.40p | 3786834 |
23/03/2023 | 250.00p | 250.00p | 238.50p | 240.40p | 1020950 |
22/03/2023 | 239.80p | 246.50p | 239.80p | 245.80p | 1020336 |
21/03/2023 | 236.30p | 246.00p | 235.10p | 245.50p | 744482 |
20/03/2023 | 233.60p | 240.40p | 228.70p | 236.50p | 557905 |
17/03/2023 | 246.10p | 248.80p | 233.60p | 234.90p | 2057156 |
16/03/2023 | 245.10p | 251.20p | 240.50p | 246.00p | 778140 |
15/03/2023 | 260.00p | 260.00p | 242.13p | 246.00p | 1527319 |
14/03/2023 | 251.60p | 256.50p | 243.24p | 255.30p | 853315 |
13/03/2023 | 261.90p | 261.90p | 243.40p | 245.70p | 1104986 |
10/03/2023 | 256.40p | 258.96p | 254.80p | 257.70p | 815896 |
09/03/2023 | 262.00p | 265.70p | 259.50p | 262.60p | 569713 |
08/03/2023 | 269.70p | 269.70p | 262.60p | 265.00p | 809561 |
07/03/2023 | 260.00p | 268.00p | 260.00p | 267.80p | 5697986 |
06/03/2023 | 254.50p | 264.30p | 254.50p | 264.30p | 631153 |
03/03/2023 | 256.70p | 258.40p | 254.10p | 257.60p | 595697 |
02/03/2023 | 256.60p | 258.19p | 251.03p | 255.00p | 2292668 |
01/03/2023 | 255.00p | 260.37p | 253.90p | 254.60p | 1120556 |
28/02/2023 | 265.10p | 265.10p | 257.00p | 259.40p | 1154137 |
27/02/2023 | 256.80p | 261.80p | 254.47p | 261.50p | 357488 |
24/02/2023 | 254.80p | 259.30p | 254.80p | 256.50p | 972572 |
23/02/2023 | 260.90p | 262.00p | 255.10p | 256.10p | 958665 |
22/02/2023 | 258.10p | 262.40p | 258.10p | 260.50p | 561436 |
21/02/2023 | 259.00p | 265.01p | 257.10p | 263.50p | 946755 |
20/02/2023 | 269.20p | 269.20p | 259.70p | 260.80p | 535471 |
17/02/2023 | 261.90p | 268.50p | 261.90p | 267.00p | 706188 |
16/02/2023 | 268.00p | 271.90p | 263.00p | 268.40p | 1576617 |
15/02/2023 | 267.30p | 271.60p | 265.10p | 269.50p | 317505 |
14/02/2023 | 262.00p | 270.70p | 262.00p | 266.00p | 796128 |
13/02/2023 | 265.40p | 269.40p | 264.10p | 267.50p | 505379 |
10/02/2023 | 268.30p | 270.25p | 263.50p | 265.90p | 1506902 |
09/02/2023 | 275.00p | 277.10p | 268.20p | 269.80p | 1437684 |
08/02/2023 | 275.10p | 275.60p | 269.10p | 271.50p | 760999 |
07/02/2023 | 263.40p | 272.90p | 263.40p | 268.60p | 1187425 |
06/02/2023 | 274.80p | 274.80p | 268.20p | 269.00p | 615398 |
03/02/2023 | 280.00p | 280.00p | 274.50p | 274.50p | 870469 |
02/02/2023 | 263.40p | 277.10p | 263.40p | 274.90p | 1227534 |
01/02/2023 | 260.00p | 268.50p | 260.00p | 265.80p | 1555765 |
31/01/2023 | 257.60p | 259.80p | 255.30p | 259.00p | 1598983 |
30/01/2023 | 266.20p | 266.20p | 251.52p | 258.10p | 3007109 |
27/01/2023 | 254.00p | 261.10p | 254.00p | 260.30p | 674252 |
26/01/2023 | 259.20p | 264.60p | 258.26p | 259.60p | 944882 |
25/01/2023 | 268.00p | 270.80p | 261.50p | 263.20p | 1299304 |
24/01/2023 | 259.40p | 266.40p | 257.21p | 264.70p | 913106 |
23/01/2023 | 261.00p | 262.40p | 254.70p | 259.60p | 4145621 |
20/01/2023 | 258.00p | 260.90p | 253.40p | 260.90p | 1614237 |
19/01/2023 | 256.50p | 260.24p | 254.20p | 254.20p | 3345046 |
18/01/2023 | 254.00p | 260.80p | 251.50p | 257.90p | 3694340 |
17/01/2023 | 248.50p | 257.50p | 248.50p | 254.80p | 4689622 |
16/01/2023 | 252.70p | 254.30p | 250.40p | 251.60p | 796831 |
13/01/2023 | 250.00p | 254.00p | 248.00p | 253.30p | 1103121 |
12/01/2023 | 246.00p | 249.30p | 244.80p | 247.40p | 1008805 |
11/01/2023 | 249.80p | 249.80p | 243.40p | 245.00p | 670555 |
10/01/2023 | 243.20p | 246.22p | 238.00p | 243.90p | 2093822 |
09/01/2023 | 246.50p | 246.50p | 234.80p | 240.00p | 2247891 |
06/01/2023 | 245.70p | 245.70p | 239.10p | 240.70p | 658670 |
05/01/2023 | 240.90p | 245.00p | 240.90p | 241.90p | 1032138 |
04/01/2023 | 230.50p | 243.60p | 230.50p | 243.60p | 656337 |
03/01/2023 | 227.70p | 238.80p | 227.70p | 236.20p | 3449860 |
30/12/2022 | 223.10p | 229.35p | 223.10p | 229.00p | 326989 |
29/12/2022 | 234.60p | 234.60p | 225.50p | 228.20p | 276307 |
28/12/2022 | 229.60p | 231.50p | 227.90p | 230.50p | 554691 |
23/12/2022 | 230.40p | 231.60p | 227.10p | 228.10p | 175466 |
22/12/2022 | 233.40p | 233.40p | 227.80p | 228.80p | 509136 |
21/12/2022 | 223.20p | 232.40p | 223.20p | 228.70p | 958304 |
20/12/2022 | 233.10p | 233.20p | 227.40p | 227.40p | 892339 |
19/12/2022 | 230.00p | 235.80p | 228.60p | 232.80p | 548769 |
16/12/2022 | 230.80p | 231.40p | 226.10p | 230.30p | 2406465 |
15/12/2022 | 233.50p | 236.20p | 226.40p | 229.80p | 947326 |
14/12/2022 | 234.00p | 234.00p | 226.70p | 228.90p | 782648 |
13/12/2022 | 232.80p | 235.50p | 228.20p | 230.00p | 4496930 |
12/12/2022 | 229.50p | 233.00p | 228.80p | 229.50p | 2363263 |
09/12/2022 | 232.00p | 235.40p | 229.70p | 235.00p | 1631700 |
08/12/2022 | 224.20p | 230.80p | 221.80p | 230.80p | 1042747 |
07/12/2022 | 225.80p | 230.30p | 220.50p | 222.70p | 2439689 |
06/12/2022 | 221.00p | 233.85p | 217.40p | 222.80p | 4004326 |
05/12/2022 | 218.70p | 219.90p | 213.40p | 216.40p | 1237446 |
02/12/2022 | 211.90p | 221.10p | 211.80p | 218.50p | 1377650 |
01/12/2022 | 208.70p | 218.30p | 208.70p | 210.00p | 2250693 |
30/11/2022 | 215.60p | 215.60p | 212.60p | 212.90p | 1456109 |
29/11/2022 | 213.80p | 215.00p | 209.67p | 211.70p | 746630 |
28/11/2022 | 213.40p | 217.50p | 210.90p | 213.50p | 611472 |
25/11/2022 | 212.60p | 219.20p | 212.60p | 216.70p | 988003 |
24/11/2022 | 215.70p | 219.10p | 212.50p | 216.50p | 568621 |
23/11/2022 | 207.70p | 211.80p | 207.70p | 211.20p | 471130 |
22/11/2022 | 211.80p | 211.80p | 205.90p | 209.50p | 514467 |
21/11/2022 | 211.50p | 211.50p | 204.00p | 208.10p | 651303 |
18/11/2022 | 206.10p | 209.50p | 202.40p | 208.20p | 2553290 |
17/11/2022 | 210.00p | 214.30p | 208.30p | 210.90p | 786060 |
16/11/2022 | 222.20p | 222.20p | 213.40p | 214.30p | 775033 |
15/11/2022 | 225.60p | 225.64p | 219.60p | 221.30p | 454366 |
14/11/2022 | 223.80p | 227.30p | 219.20p | 223.80p | 602488 |
11/11/2022 | 221.20p | 226.50p | 217.30p | 223.00p | 2585187 |
10/11/2022 | 206.70p | 217.20p | 203.10p | 216.90p | 1705562 |
09/11/2022 | 211.90p | 214.40p | 203.90p | 205.20p | 854457 |
08/11/2022 | 213.80p | 217.32p | 210.90p | 213.50p | 1998231 |
07/11/2022 | 212.10p | 219.30p | 209.20p | 216.20p | 506664 |
04/11/2022 | 204.10p | 214.00p | 204.10p | 214.00p | 1027196 |
03/11/2022 | 206.10p | 208.20p | 201.50p | 207.90p | 445128 |
02/11/2022 | 208.20p | 209.30p | 204.20p | 208.40p | 537261 |
01/11/2022 | 204.00p | 210.40p | 204.00p | 208.00p | 1986946 |
31/10/2022 | 203.90p | 207.60p | 202.00p | 202.30p | 688486 |
28/10/2022 | 200.50p | 206.00p | 200.50p | 203.50p | 625017 |
27/10/2022 | 212.00p | 212.00p | 205.20p | 205.20p | 701699 |
26/10/2022 | 203.40p | 207.86p | 201.50p | 207.10p | 1641583 |
25/10/2022 | 197.40p | 204.40p | 196.45p | 203.40p | 351421 |
24/10/2022 | 195.00p | 203.90p | 195.00p | 197.80p | 3554337 |
21/10/2022 | 197.40p | 200.00p | 194.00p | 197.50p | 759503 |
20/10/2022 | 191.95p | 200.70p | 190.70p | 199.40p | 1311114 |
19/10/2022 | 201.40p | 201.40p | 192.95p | 195.05p | 1287535 |
18/10/2022 | 199.85p | 202.50p | 196.65p | 196.65p | 927646 |
17/10/2022 | 197.70p | 198.20p | 193.65p | 197.45p | 3464149 |
14/10/2022 | 194.25p | 196.55p | 188.35p | 194.00p | 973984 |
13/10/2022 | 181.60p | 192.95p | 181.45p | 189.65p | 1301050 |
12/10/2022 | 189.00p | 191.67p | 183.80p | 184.75p | 1659598 |
11/10/2022 | 194.90p | 196.15p | 191.15p | 192.80p | 655983 |
10/10/2022 | 202.40p | 202.40p | 193.60p | 194.25p | 646703 |
07/10/2022 | 198.05p | 203.00p | 196.64p | 197.60p | 1436121 |
06/10/2022 | 195.00p | 202.40p | 195.00p | 197.85p | 5568812 |
05/10/2022 | 196.45p | 201.17p | 194.35p | 197.20p | 1800246 |
04/10/2022 | 184.55p | 200.20p | 184.55p | 198.55p | 884480 |
03/10/2022 | 185.80p | 189.40p | 182.90p | 188.40p | 809913 |
*Close Price adjusted for both dividends and splits