Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 254.00p | 257.50p | 254.00p | 257.00p | 438382 |
24/04/2024 | 255.00p | 256.12p | 254.00p | 255.50p | 972530 |
23/04/2024 | 253.50p | 256.00p | 253.39p | 256.00p | 477771 |
22/04/2024 | 250.50p | 253.50p | 249.95p | 253.50p | 574334 |
19/04/2024 | 245.50p | 249.00p | 245.00p | 248.50p | 253143 |
18/04/2024 | 246.00p | 250.00p | 246.00p | 248.50p | 225545 |
17/04/2024 | 242.50p | 248.20p | 242.50p | 248.00p | 376636 |
16/04/2024 | 243.50p | 246.00p | 243.50p | 244.50p | 841895 |
15/04/2024 | 248.00p | 249.50p | 247.00p | 249.00p | 1072711 |
12/04/2024 | 249.00p | 250.50p | 247.50p | 247.50p | 367445 |
11/04/2024 | 248.00p | 249.00p | 245.50p | 245.50p | 348753 |
10/04/2024 | 245.50p | 249.00p | 245.00p | 247.50p | 601147 |
09/04/2024 | 245.00p | 247.00p | 244.50p | 245.50p | 447659 |
08/04/2024 | 245.00p | 247.00p | 243.32p | 245.00p | 707348 |
05/04/2024 | 244.50p | 246.00p | 243.00p | 243.50p | 494913 |
04/04/2024 | 244.50p | 246.00p | 244.50p | 246.00p | 724528 |
03/04/2024 | 241.00p | 244.00p | 240.00p | 244.00p | 1097137 |
02/04/2024 | 240.00p | 242.00p | 239.00p | 242.00p | 810032 |
28/03/2024 | 239.50p | 241.00p | 238.50p | 240.50p | 680270 |
27/03/2024 | 241.00p | 242.00p | 238.50p | 240.00p | 577644 |
26/03/2024 | 238.50p | 241.00p | 236.33p | 240.50p | 915666 |
25/03/2024 | 236.00p | 239.00p | 236.00p | 239.00p | 585772 |
22/03/2024 | 237.00p | 240.00p | 236.00p | 238.50p | 826246 |
21/03/2024 | 236.00p | 237.50p | 234.00p | 237.50p | 674850 |
20/03/2024 | 236.00p | 236.00p | 234.00p | 233.50p | 432308 |
19/03/2024 | 236.00p | 236.74p | 234.00p | 234.00p | 559627 |
18/03/2024 | 235.50p | 237.50p | 234.00p | 236.50p | 563702 |
15/03/2024 | 235.50p | 236.50p | 233.50p | 235.00p | 790619 |
14/03/2024 | 236.00p | 236.50p | 234.00p | 235.00p | 507976 |
13/03/2024 | 237.00p | 237.80p | 235.00p | 236.50p | 662305 |
12/03/2024 | 237.00p | 238.67p | 236.50p | 237.00p | 567786 |
11/03/2024 | 236.00p | 237.18p | 235.49p | 236.00p | 430122 |
08/03/2024 | 237.00p | 238.00p | 236.00p | 238.00p | 357911 |
07/03/2024 | 235.50p | 238.00p | 234.65p | 237.50p | 433530 |
06/03/2024 | 236.50p | 239.00p | 236.50p | 237.50p | 546964 |
05/03/2024 | 235.50p | 236.50p | 233.50p | 236.50p | 375411 |
04/03/2024 | 239.00p | 239.00p | 235.00p | 236.50p | 452137 |
01/03/2024 | 236.00p | 238.74p | 235.00p | 238.00p | 706262 |
29/02/2024 | 234.00p | 235.00p | 232.33p | 233.50p | 282905 |
28/02/2024 | 233.50p | 234.50p | 232.00p | 233.00p | 715476 |
27/02/2024 | 233.50p | 234.51p | 232.00p | 234.50p | 371154 |
26/02/2024 | 234.50p | 234.50p | 232.36p | 233.50p | 339798 |
23/02/2024 | 234.50p | 234.89p | 233.00p | 234.50p | 723188 |
22/02/2024 | 235.00p | 235.00p | 233.50p | 235.00p | 545642 |
21/02/2024 | 233.50p | 234.50p | 232.60p | 233.50p | 254422 |
20/02/2024 | 232.00p | 234.00p | 230.82p | 234.00p | 648181 |
19/02/2024 | 233.00p | 233.00p | 230.36p | 231.50p | 613088 |
16/02/2024 | 230.50p | 233.00p | 229.16p | 232.00p | 366483 |
15/02/2024 | 227.50p | 229.50p | 226.70p | 228.50p | 180588 |
14/02/2024 | 226.50p | 227.75p | 225.48p | 226.50p | 515856 |
13/02/2024 | 226.00p | 228.50p | 224.50p | 226.00p | 224702 |
12/02/2024 | 227.50p | 228.18p | 225.50p | 228.00p | 258109 |
09/02/2024 | 228.50p | 229.00p | 225.50p | 227.00p | 237978 |
08/02/2024 | 227.50p | 228.80p | 227.00p | 227.50p | 253161 |
07/02/2024 | 231.50p | 231.50p | 227.71p | 228.00p | 328146 |
06/02/2024 | 230.50p | 232.50p | 228.50p | 231.00p | 388583 |
05/02/2024 | 229.00p | 231.00p | 226.90p | 229.00p | 464443 |
02/02/2024 | 233.00p | 233.00p | 229.00p | 229.50p | 406694 |
01/02/2024 | 232.00p | 234.00p | 230.00p | 230.00p | 283855 |
31/01/2024 | 232.50p | 233.50p | 231.50p | 233.00p | 132377 |
30/01/2024 | 233.00p | 234.00p | 232.35p | 232.50p | 409586 |
29/01/2024 | 232.50p | 234.00p | 232.00p | 232.50p | 291508 |
26/01/2024 | 233.00p | 234.00p | 231.00p | 232.50p | 449687 |
25/01/2024 | 231.00p | 232.00p | 229.12p | 232.00p | 163303 |
24/01/2024 | 230.50p | 231.50p | 228.50p | 230.50p | 266005 |
23/01/2024 | 227.00p | 230.00p | 226.50p | 228.50p | 483851 |
22/01/2024 | 225.00p | 228.50p | 225.00p | 227.50p | 1096768 |
19/01/2024 | 226.50p | 228.00p | 225.00p | 225.00p | 358890 |
18/01/2024 | 225.00p | 227.00p | 224.15p | 225.00p | 844639 |
17/01/2024 | 228.50p | 228.50p | 223.50p | 224.00p | 447234 |
16/01/2024 | 231.00p | 231.95p | 229.00p | 229.50p | 276779 |
15/01/2024 | 232.00p | 232.61p | 230.50p | 232.00p | 309721 |
12/01/2024 | 233.50p | 235.01p | 231.50p | 232.00p | 321245 |
11/01/2024 | 236.50p | 237.25p | 232.00p | 232.00p | 455771 |
10/01/2024 | 237.00p | 237.50p | 235.00p | 235.50p | 189707 |
09/01/2024 | 239.50p | 240.50p | 237.50p | 238.00p | 354838 |
08/01/2024 | 239.00p | 240.00p | 237.50p | 239.00p | 214264 |
05/01/2024 | 239.00p | 240.50p | 236.50p | 239.00p | 358695 |
04/01/2024 | 238.50p | 239.50p | 237.51p | 239.00p | 229979 |
03/01/2024 | 240.00p | 241.00p | 236.00p | 238.50p | 535710 |
02/01/2024 | 238.00p | 240.50p | 237.00p | 238.50p | 416838 |
29/12/2023 | 238.00p | 238.50p | 237.00p | 238.00p | 130693 |
28/12/2023 | 239.50p | 240.50p | 237.00p | 237.50p | 151227 |
27/12/2023 | 240.50p | 240.50p | 238.00p | 238.50p | 131058 |
22/12/2023 | 237.50p | 239.50p | 237.31p | 238.00p | 121789 |
21/12/2023 | 237.00p | 239.00p | 236.50p | 238.00p | 160460 |
20/12/2023 | 239.00p | 241.00p | 237.40p | 239.50p | 315345 |
19/12/2023 | 236.00p | 236.50p | 234.50p | 235.50p | 363873 |
18/12/2023 | 235.00p | 236.50p | 233.74p | 235.00p | 308899 |
15/12/2023 | 236.00p | 237.50p | 233.50p | 235.00p | 480725 |
14/12/2023 | 233.50p | 236.50p | 232.80p | 236.00p | 712621 |
13/12/2023 | 232.00p | 232.11p | 230.50p | 231.00p | 581575 |
12/12/2023 | 232.50p | 233.00p | 230.50p | 231.50p | 554899 |
11/12/2023 | 232.50p | 234.35p | 230.68p | 232.50p | 576293 |
08/12/2023 | 235.50p | 235.50p | 231.00p | 233.00p | 300146 |
07/12/2023 | 232.50p | 233.50p | 231.50p | 232.00p | 223013 |
06/12/2023 | 232.50p | 234.50p | 231.50p | 233.50p | 484340 |
05/12/2023 | 229.50p | 232.00p | 229.41p | 231.50p | 151519 |
04/12/2023 | 231.00p | 232.50p | 230.50p | 232.00p | 467274 |
01/12/2023 | 230.00p | 232.77p | 230.00p | 232.50p | 469893 |
30/11/2023 | 229.00p | 230.89p | 228.70p | 229.00p | 432746 |
29/11/2023 | 229.50p | 232.00p | 229.01p | 230.50p | 323848 |
28/11/2023 | 230.50p | 232.50p | 230.00p | 231.00p | 371956 |
27/11/2023 | 230.50p | 233.00p | 230.00p | 232.50p | 201278 |
24/11/2023 | 231.50p | 233.50p | 230.50p | 233.00p | 140330 |
23/11/2023 | 230.50p | 233.00p | 230.50p | 233.00p | 238502 |
22/11/2023 | 231.50p | 232.66p | 230.83p | 231.00p | 242568 |
21/11/2023 | 233.50p | 234.00p | 231.25p | 232.00p | 415905 |
20/11/2023 | 233.50p | 234.50p | 232.50p | 234.00p | 399907 |
17/11/2023 | 229.50p | 233.50p | 229.50p | 233.50p | 387193 |
16/11/2023 | 230.50p | 232.06p | 229.75p | 230.00p | 290583 |
15/11/2023 | 230.00p | 232.50p | 230.00p | 232.50p | 403008 |
14/11/2023 | 228.00p | 230.00p | 225.50p | 230.00p | 691331 |
13/11/2023 | 227.50p | 228.00p | 226.12p | 228.00p | 618048 |
10/11/2023 | 226.50p | 228.00p | 224.50p | 226.50p | 481287 |
09/11/2023 | 225.50p | 228.50p | 224.66p | 228.50p | 353733 |
08/11/2023 | 224.50p | 228.00p | 224.50p | 226.50p | 406526 |
07/11/2023 | 228.50p | 230.00p | 225.00p | 225.00p | 858266 |
06/11/2023 | 229.00p | 231.35p | 228.29p | 229.50p | 420681 |
03/11/2023 | 230.50p | 230.50p | 223.50p | 229.00p | 442799 |
02/11/2023 | 226.50p | 229.50p | 225.00p | 229.50p | 224892 |
01/11/2023 | 224.50p | 226.50p | 222.50p | 225.00p | 331052 |
31/10/2023 | 223.00p | 225.50p | 222.68p | 223.50p | 395570 |
30/10/2023 | 223.50p | 225.00p | 222.50p | 223.50p | 232439 |
27/10/2023 | 223.00p | 224.88p | 222.00p | 222.50p | 518365 |
26/10/2023 | 222.50p | 224.00p | 222.10p | 224.00p | 454390 |
25/10/2023 | 224.50p | 226.04p | 224.18p | 225.50p | 606224 |
24/10/2023 | 227.00p | 227.50p | 225.03p | 226.00p | 427641 |
23/10/2023 | 227.50p | 228.00p | 226.00p | 228.00p | 985284 |
20/10/2023 | 231.50p | 231.50p | 228.26p | 229.00p | 748429 |
19/10/2023 | 235.50p | 235.60p | 231.01p | 233.00p | 287890 |
18/10/2023 | 236.50p | 237.50p | 235.32p | 236.00p | 291747 |
17/10/2023 | 237.00p | 238.00p | 234.89p | 238.00p | 681274 |
16/10/2023 | 235.00p | 236.50p | 233.50p | 236.00p | 407542 |
13/10/2023 | 234.50p | 236.50p | 234.00p | 235.00p | 1364616 |
12/10/2023 | 237.00p | 237.50p | 235.05p | 235.50p | 677978 |
11/10/2023 | 235.50p | 236.50p | 233.00p | 235.00p | 388735 |
10/10/2023 | 232.00p | 235.50p | 231.72p | 235.50p | 322357 |
09/10/2023 | 230.00p | 231.40p | 229.50p | 231.00p | 459260 |
06/10/2023 | 230.50p | 231.00p | 228.00p | 230.50p | 639502 |
05/10/2023 | 228.50p | 229.50p | 227.50p | 228.00p | 720574 |
04/10/2023 | 228.00p | 230.00p | 226.00p | 227.50p | 569351 |
03/10/2023 | 231.50p | 231.95p | 229.50p | 230.00p | 419199 |
02/10/2023 | 237.00p | 237.00p | 230.50p | 231.00p | 687464 |
29/09/2023 | 242.50p | 242.50p | 235.79p | 236.00p | 784637 |
28/09/2023 | 237.50p | 238.50p | 235.50p | 237.00p | 238367 |
27/09/2023 | 239.00p | 239.00p | 236.50p | 237.50p | 265562 |
26/09/2023 | 237.50p | 239.00p | 236.00p | 239.00p | 364084 |
25/09/2023 | 238.00p | 239.71p | 236.51p | 238.00p | 427135 |
22/09/2023 | 239.00p | 241.50p | 238.26p | 239.50p | 777055 |
21/09/2023 | 238.00p | 241.50p | 237.00p | 240.00p | 1082403 |
20/09/2023 | 239.50p | 240.50p | 237.28p | 240.50p | 397293 |
19/09/2023 | 235.50p | 239.00p | 235.50p | 238.00p | 404204 |
18/09/2023 | 239.50p | 240.50p | 235.95p | 237.50p | 382066 |
15/09/2023 | 240.50p | 241.00p | 238.45p | 239.50p | 680948 |
14/09/2023 | 234.50p | 240.00p | 234.14p | 240.00p | 1172780 |
13/09/2023 | 233.00p | 235.50p | 233.00p | 234.00p | 404274 |
12/09/2023 | 233.00p | 234.50p | 231.74p | 234.00p | 490930 |
11/09/2023 | 230.50p | 233.00p | 230.50p | 232.00p | 365908 |
08/09/2023 | 227.50p | 231.00p | 227.50p | 231.00p | 149292 |
07/09/2023 | 228.50p | 229.50p | 227.20p | 229.00p | 395708 |
06/09/2023 | 226.50p | 229.50p | 225.54p | 229.00p | 437609 |
05/09/2023 | 227.00p | 229.00p | 224.00p | 228.50p | 406235 |
04/09/2023 | 229.00p | 230.50p | 226.89p | 228.00p | 544564 |
01/09/2023 | 231.00p | 231.00p | 227.50p | 227.50p | 933998 |
31/08/2023 | 230.00p | 230.50p | 227.78p | 228.50p | 231203 |
30/08/2023 | 227.50p | 229.50p | 226.00p | 229.00p | 378243 |
29/08/2023 | 223.00p | 228.50p | 223.00p | 227.00p | 277056 |
25/08/2023 | 224.00p | 225.50p | 222.00p | 223.50p | 174064 |
24/08/2023 | 224.00p | 226.00p | 223.00p | 224.00p | 461395 |
23/08/2023 | 226.00p | 227.00p | 224.00p | 225.00p | 379547 |
22/08/2023 | 225.00p | 226.50p | 224.50p | 225.50p | 250021 |
21/08/2023 | 226.50p | 227.00p | 224.37p | 225.00p | 282158 |
18/08/2023 | 226.00p | 227.11p | 223.30p | 225.00p | 270780 |
17/08/2023 | 227.00p | 229.22p | 226.50p | 228.50p | 197318 |
16/08/2023 | 228.00p | 229.70p | 227.00p | 228.00p | 220488 |
15/08/2023 | 228.50p | 230.30p | 227.00p | 228.50p | 505811 |
14/08/2023 | 230.50p | 231.50p | 228.81p | 230.50p | 362901 |
11/08/2023 | 231.50p | 233.10p | 231.00p | 231.00p | 151594 |
10/08/2023 | 233.50p | 235.00p | 233.00p | 234.00p | 198767 |
09/08/2023 | 233.50p | 234.00p | 230.03p | 233.00p | 241344 |
08/08/2023 | 232.00p | 233.00p | 227.50p | 230.00p | 380415 |
07/08/2023 | 232.50p | 232.60p | 230.50p | 231.50p | 515755 |
04/08/2023 | 231.00p | 233.00p | 229.00p | 233.00p | 579866 |
03/08/2023 | 229.50p | 231.00p | 226.99p | 230.50p | 411791 |
02/08/2023 | 233.00p | 233.00p | 229.00p | 231.00p | 293828 |
01/08/2023 | 235.00p | 236.00p | 233.00p | 234.00p | 460096 |
31/07/2023 | 233.50p | 236.00p | 231.40p | 235.50p | 534488 |
28/07/2023 | 230.50p | 233.50p | 230.50p | 233.50p | 390151 |
27/07/2023 | 232.50p | 232.83p | 231.50p | 231.50p | 2722809 |
26/07/2023 | 232.00p | 233.03p | 230.59p | 233.00p | 170964 |
25/07/2023 | 233.00p | 235.50p | 232.00p | 234.00p | 320739 |
24/07/2023 | 231.50p | 234.67p | 231.50p | 234.50p | 297751 |
21/07/2023 | 236.50p | 238.00p | 233.50p | 233.50p | 172844 |
20/07/2023 | 234.00p | 237.00p | 232.34p | 236.50p | 288956 |
19/07/2023 | 230.00p | 234.00p | 227.80p | 233.50p | 399460 |
18/07/2023 | 224.50p | 227.64p | 222.80p | 227.50p | 530744 |
17/07/2023 | 226.50p | 226.50p | 223.00p | 224.50p | 381756 |
14/07/2023 | 225.50p | 229.00p | 224.00p | 225.50p | 392920 |
13/07/2023 | 226.00p | 227.44p | 225.02p | 227.00p | 741447 |
*Close Price adjusted for both dividends and splits