Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 284.20p | 292.80p | 276.16p | 280.00p | 503217 |
19/07/2023 | 279.60p | 287.20p | 267.20p | 284.00p | 589560 |
18/07/2023 | 251.00p | 269.40p | 251.00p | 269.00p | 1811624 |
17/07/2023 | 262.60p | 271.78p | 253.80p | 258.00p | 636826 |
14/07/2023 | 264.80p | 272.40p | 255.20p | 260.00p | 587875 |
13/07/2023 | 265.00p | 266.60p | 261.20p | 264.20p | 1216614 |
12/07/2023 | 256.60p | 271.40p | 251.40p | 263.80p | 744313 |
11/07/2023 | 257.20p | 261.20p | 251.40p | 253.20p | 454651 |
10/07/2023 | 256.80p | 260.80p | 248.00p | 258.00p | 331355 |
07/07/2023 | 248.80p | 258.80p | 247.40p | 258.60p | 247068 |
06/07/2023 | 256.60p | 257.40p | 247.80p | 249.80p | 672561 |
05/07/2023 | 258.20p | 261.16p | 251.60p | 256.20p | 292038 |
04/07/2023 | 269.00p | 269.00p | 253.20p | 258.00p | 237920 |
03/07/2023 | 260.80p | 263.40p | 258.20p | 258.20p | 457632 |
30/06/2023 | 251.20p | 263.20p | 251.20p | 261.00p | 539166 |
29/06/2023 | 250.20p | 259.00p | 240.20p | 252.80p | 523779 |
28/06/2023 | 230.00p | 253.80p | 230.00p | 251.40p | 345967 |
27/06/2023 | 231.00p | 241.00p | 225.20p | 240.00p | 401363 |
26/06/2023 | 237.00p | 237.00p | 226.00p | 228.40p | 391081 |
23/06/2023 | 241.60p | 250.60p | 234.60p | 235.60p | 413732 |
22/06/2023 | 244.80p | 252.40p | 240.20p | 241.60p | 865414 |
21/06/2023 | 264.20p | 275.00p | 253.20p | 255.00p | 428084 |
20/06/2023 | 274.00p | 281.20p | 264.00p | 267.20p | 737281 |
19/06/2023 | 277.00p | 283.80p | 273.10p | 282.00p | 2363504 |
16/06/2023 | 273.00p | 284.20p | 273.00p | 282.00p | 1509863 |
15/06/2023 | 287.40p | 287.40p | 278.40p | 278.60p | 837715 |
14/06/2023 | 280.20p | 285.00p | 276.80p | 283.40p | 2116124 |
13/06/2023 | 276.60p | 286.00p | 274.96p | 280.20p | 508995 |
12/06/2023 | 262.20p | 277.40p | 256.40p | 275.60p | 250470 |
09/06/2023 | 258.60p | 271.50p | 253.20p | 264.80p | 315195 |
08/06/2023 | 285.60p | 285.60p | 268.80p | 272.80p | 643300 |
07/06/2023 | 263.40p | 275.00p | 263.40p | 273.00p | 287174 |
06/06/2023 | 260.40p | 269.80p | 260.40p | 268.60p | 346612 |
05/06/2023 | 270.00p | 270.00p | 259.00p | 264.40p | 482482 |
02/06/2023 | 250.20p | 265.20p | 250.20p | 263.80p | 380187 |
01/06/2023 | 244.40p | 262.60p | 244.00p | 259.60p | 502565 |
31/05/2023 | 255.20p | 255.20p | 240.40p | 244.80p | 1494429 |
30/05/2023 | 255.20p | 264.60p | 254.60p | 254.60p | 442212 |
26/05/2023 | 264.80p | 287.60p | 261.80p | 261.80p | 353018 |
25/05/2023 | 269.80p | 283.15p | 269.80p | 271.40p | 487076 |
24/05/2023 | 273.60p | 286.00p | 273.60p | 281.60p | 490498 |
23/05/2023 | 285.00p | 289.40p | 284.88p | 286.20p | 236940 |
22/05/2023 | 292.60p | 292.60p | 281.17p | 286.80p | 548309 |
19/05/2023 | 282.60p | 290.60p | 274.80p | 288.60p | 392839 |
18/05/2023 | 275.00p | 287.60p | 275.00p | 283.40p | 2099019 |
17/05/2023 | 268.00p | 285.20p | 268.00p | 284.80p | 1776016 |
16/05/2023 | 285.00p | 285.80p | 276.60p | 281.40p | 591930 |
15/05/2023 | 272.00p | 285.20p | 270.20p | 282.60p | 635750 |
12/05/2023 | 261.00p | 270.60p | 261.00p | 267.80p | 457870 |
11/05/2023 | 254.00p | 268.40p | 254.00p | 267.00p | 492466 |
10/05/2023 | 263.80p | 270.80p | 263.40p | 264.00p | 420796 |
09/05/2023 | 275.60p | 275.80p | 268.00p | 269.80p | 1173652 |
05/05/2023 | 274.80p | 277.35p | 262.20p | 273.40p | 456701 |
04/05/2023 | 253.60p | 280.40p | 249.80p | 270.00p | 1536487 |
03/05/2023 | 227.20p | 250.80p | 227.20p | 239.00p | 880279 |
02/05/2023 | 250.00p | 253.00p | 236.80p | 236.80p | 649192 |
28/04/2023 | 244.00p | 253.20p | 237.40p | 249.40p | 441051 |
27/04/2023 | 246.00p | 249.60p | 243.80p | 244.80p | 409628 |
26/04/2023 | 254.00p | 254.00p | 245.60p | 249.00p | 221246 |
25/04/2023 | 252.00p | 253.66p | 244.80p | 250.20p | 463678 |
24/04/2023 | 245.20p | 253.60p | 235.60p | 253.40p | 461655 |
21/04/2023 | 230.00p | 240.40p | 230.00p | 240.00p | 498424 |
20/04/2023 | 240.20p | 248.00p | 233.80p | 235.40p | 244379 |
19/04/2023 | 237.80p | 241.60p | 236.30p | 239.20p | 250269 |
18/04/2023 | 243.40p | 245.40p | 237.80p | 239.00p | 411556 |
17/04/2023 | 242.60p | 248.00p | 238.60p | 241.60p | 697275 |
14/04/2023 | 238.40p | 245.60p | 237.40p | 242.40p | 307173 |
13/04/2023 | 230.00p | 240.30p | 230.00p | 239.20p | 1385767 |
12/04/2023 | 226.60p | 238.20p | 226.60p | 232.60p | 490845 |
11/04/2023 | 246.20p | 246.20p | 236.00p | 236.00p | 422393 |
06/04/2023 | 237.60p | 240.40p | 234.20p | 235.60p | 506816 |
05/04/2023 | 242.40p | 242.40p | 232.60p | 236.20p | 569211 |
04/04/2023 | 242.80p | 248.00p | 241.80p | 242.40p | 291365 |
03/04/2023 | 240.60p | 251.59p | 228.90p | 245.60p | 301983 |
31/03/2023 | 257.20p | 261.25p | 248.70p | 248.80p | 400336 |
30/03/2023 | 264.90p | 271.80p | 251.80p | 252.50p | 805290 |
29/03/2023 | 273.20p | 273.20p | 258.00p | 259.30p | 1462185 |
28/03/2023 | 261.50p | 266.00p | 255.30p | 263.50p | 464143 |
27/03/2023 | 265.80p | 271.60p | 259.70p | 265.00p | 2026289 |
24/03/2023 | 257.70p | 274.80p | 257.70p | 263.30p | 721340 |
23/03/2023 | 273.10p | 276.30p | 263.50p | 269.10p | 294961 |
22/03/2023 | 264.80p | 266.80p | 261.80p | 266.40p | 427545 |
21/03/2023 | 263.50p | 269.20p | 257.40p | 264.70p | 506400 |
20/03/2023 | 249.10p | 258.20p | 243.10p | 258.20p | 403541 |
17/03/2023 | 244.70p | 256.47p | 244.70p | 253.10p | 2296740 |
16/03/2023 | 267.40p | 267.40p | 249.80p | 256.80p | 598423 |
15/03/2023 | 262.50p | 273.70p | 244.90p | 255.30p | 1117953 |
14/03/2023 | 239.00p | 254.90p | 236.10p | 251.70p | 399906 |
13/03/2023 | 260.60p | 260.60p | 238.80p | 239.40p | 1815498 |
10/03/2023 | 264.80p | 264.80p | 240.28p | 249.50p | 445137 |
09/03/2023 | 250.20p | 257.63p | 250.20p | 253.30p | 309402 |
08/03/2023 | 269.80p | 269.80p | 248.56p | 258.70p | 403539 |
07/03/2023 | 277.70p | 277.70p | 257.70p | 257.70p | 242279 |
06/03/2023 | 268.30p | 269.50p | 260.50p | 265.10p | 260105 |
03/03/2023 | 265.20p | 277.70p | 261.30p | 268.80p | 743565 |
02/03/2023 | 258.40p | 266.60p | 252.60p | 265.50p | 843504 |
01/03/2023 | 249.70p | 263.70p | 249.09p | 257.50p | 1104631 |
28/02/2023 | 254.00p | 257.30p | 252.56p | 255.70p | 1449494 |
27/02/2023 | 252.20p | 259.90p | 246.62p | 258.80p | 3001093 |
24/02/2023 | 240.70p | 248.20p | 237.20p | 246.00p | 336887 |
23/02/2023 | 238.80p | 249.40p | 238.80p | 240.60p | 547648 |
22/02/2023 | 249.60p | 253.50p | 238.30p | 240.40p | 990284 |
21/02/2023 | 251.40p | 254.30p | 243.60p | 244.70p | 2086179 |
20/02/2023 | 256.70p | 260.70p | 251.20p | 252.00p | 942292 |
17/02/2023 | 257.10p | 267.00p | 249.76p | 255.70p | 479543 |
16/02/2023 | 256.20p | 262.80p | 255.70p | 259.20p | 413982 |
15/02/2023 | 258.00p | 260.00p | 253.80p | 255.00p | 1591999 |
14/02/2023 | 270.40p | 270.50p | 260.30p | 261.40p | 413841 |
13/02/2023 | 268.70p | 273.60p | 260.10p | 268.30p | 398955 |
10/02/2023 | 270.90p | 281.80p | 259.70p | 262.30p | 1037163 |
09/02/2023 | 281.70p | 282.00p | 265.00p | 269.40p | 410801 |
08/02/2023 | 275.00p | 277.40p | 268.70p | 269.30p | 491024 |
07/02/2023 | 269.00p | 282.70p | 269.00p | 272.70p | 536342 |
06/02/2023 | 287.50p | 289.50p | 279.60p | 280.00p | 976164 |
03/02/2023 | 280.70p | 302.70p | 280.70p | 288.60p | 400760 |
02/02/2023 | 276.40p | 295.50p | 276.40p | 292.70p | 2737975 |
01/02/2023 | 277.30p | 290.00p | 277.30p | 282.50p | 815733 |
31/01/2023 | 299.60p | 299.60p | 274.20p | 283.80p | 731806 |
30/01/2023 | 291.20p | 299.10p | 286.80p | 289.90p | 1908310 |
27/01/2023 | 309.10p | 309.10p | 296.80p | 296.80p | 431518 |
26/01/2023 | 296.00p | 308.60p | 279.70p | 303.10p | 410673 |
25/01/2023 | 305.00p | 310.70p | 294.02p | 303.40p | 498602 |
24/01/2023 | 302.60p | 312.00p | 299.80p | 311.90p | 948832 |
23/01/2023 | 303.80p | 308.10p | 295.92p | 308.10p | 976059 |
20/01/2023 | 298.40p | 305.00p | 297.00p | 304.10p | 1305160 |
19/01/2023 | 297.00p | 301.80p | 297.00p | 299.40p | 309145 |
18/01/2023 | 297.00p | 312.10p | 297.00p | 303.60p | 682548 |
17/01/2023 | 305.60p | 315.35p | 305.60p | 309.40p | 2186708 |
16/01/2023 | 314.00p | 314.80p | 296.70p | 312.10p | 526325 |
13/01/2023 | 299.90p | 307.60p | 296.60p | 301.50p | 1869679 |
12/01/2023 | 294.10p | 307.10p | 285.00p | 297.70p | 1075749 |
11/01/2023 | 285.80p | 294.10p | 283.40p | 288.00p | 282537 |
10/01/2023 | 281.50p | 284.54p | 277.83p | 283.10p | 373839 |
09/01/2023 | 282.00p | 289.60p | 280.40p | 283.40p | 2678255 |
06/01/2023 | 288.40p | 294.60p | 285.00p | 286.80p | 325784 |
05/01/2023 | 287.00p | 294.90p | 285.30p | 289.20p | 341991 |
04/01/2023 | 277.70p | 291.10p | 277.50p | 289.60p | 731973 |
03/01/2023 | 275.90p | 286.60p | 270.80p | 277.20p | 584213 |
30/12/2022 | 276.20p | 279.90p | 265.90p | 274.60p | 145156 |
29/12/2022 | 282.30p | 282.30p | 264.30p | 273.60p | 1896823 |
28/12/2022 | 279.80p | 279.80p | 263.30p | 269.50p | 2804423 |
23/12/2022 | 255.40p | 273.70p | 252.70p | 267.10p | 146550 |
22/12/2022 | 267.30p | 272.26p | 262.00p | 266.00p | 417827 |
21/12/2022 | 265.00p | 268.94p | 258.36p | 265.00p | 631368 |
20/12/2022 | 270.20p | 279.80p | 261.70p | 263.30p | 389392 |
19/12/2022 | 262.20p | 280.00p | 252.20p | 269.70p | 425680 |
16/12/2022 | 285.70p | 289.90p | 266.10p | 269.00p | 1817361 |
15/12/2022 | 292.30p | 309.36p | 284.90p | 292.90p | 188798 |
14/12/2022 | 316.90p | 316.90p | 300.60p | 302.80p | 315915 |
13/12/2022 | 295.00p | 313.50p | 289.80p | 305.60p | 934210 |
12/12/2022 | 312.40p | 312.40p | 289.80p | 297.20p | 204781 |
09/12/2022 | 305.60p | 305.60p | 292.90p | 299.10p | 447131 |
08/12/2022 | 313.00p | 313.00p | 296.70p | 299.00p | 262419 |
07/12/2022 | 323.20p | 323.20p | 300.60p | 301.00p | 1618560 |
06/12/2022 | 333.80p | 333.80p | 307.30p | 310.60p | 505987 |
05/12/2022 | 319.40p | 324.50p | 313.85p | 318.70p | 405976 |
02/12/2022 | 331.20p | 343.00p | 317.50p | 320.70p | 446455 |
01/12/2022 | 327.30p | 344.00p | 324.00p | 335.80p | 741403 |
30/11/2022 | 321.80p | 340.90p | 314.20p | 334.40p | 1807641 |
29/11/2022 | 323.60p | 328.70p | 322.70p | 322.70p | 409970 |
28/11/2022 | 331.40p | 346.60p | 326.60p | 327.50p | 480592 |
25/11/2022 | 332.00p | 333.20p | 324.80p | 333.20p | 297045 |
24/11/2022 | 332.00p | 332.00p | 321.40p | 331.20p | 671061 |
23/11/2022 | 305.00p | 324.50p | 305.00p | 324.50p | 265981 |
22/11/2022 | 319.30p | 322.08p | 309.00p | 316.00p | 1213743 |
21/11/2022 | 309.50p | 320.40p | 302.00p | 315.60p | 410857 |
18/11/2022 | 301.00p | 310.00p | 301.00p | 308.00p | 427289 |
17/11/2022 | 315.80p | 315.80p | 303.40p | 306.00p | 605436 |
16/11/2022 | 323.40p | 324.70p | 309.60p | 311.80p | 412084 |
15/11/2022 | 338.70p | 345.40p | 326.80p | 326.80p | 364919 |
14/11/2022 | 342.60p | 343.80p | 335.40p | 340.40p | 243577 |
11/11/2022 | 330.00p | 346.40p | 326.29p | 340.70p | 691871 |
10/11/2022 | 310.40p | 330.70p | 304.09p | 327.70p | 313442 |
09/11/2022 | 308.10p | 312.40p | 304.30p | 310.30p | 337382 |
08/11/2022 | 318.80p | 318.80p | 300.30p | 307.60p | 539772 |
07/11/2022 | 326.30p | 338.10p | 304.70p | 305.50p | 599252 |
04/11/2022 | 316.90p | 328.40p | 309.70p | 323.00p | 749860 |
03/11/2022 | 338.00p | 341.60p | 310.10p | 310.70p | 1425751 |
02/11/2022 | 344.30p | 354.40p | 340.40p | 340.70p | 517466 |
01/11/2022 | 347.00p | 347.00p | 331.87p | 345.00p | 737610 |
31/10/2022 | 333.50p | 336.90p | 322.70p | 332.70p | 746852 |
28/10/2022 | 329.10p | 335.50p | 325.00p | 329.30p | 695747 |
27/10/2022 | 330.30p | 345.10p | 315.40p | 332.90p | 737069 |
26/10/2022 | 323.00p | 336.60p | 322.90p | 332.10p | 424245 |
25/10/2022 | 292.40p | 330.20p | 292.40p | 324.60p | 425606 |
24/10/2022 | 299.00p | 314.80p | 291.50p | 307.00p | 749636 |
21/10/2022 | 297.50p | 310.30p | 292.50p | 298.70p | 474317 |
20/10/2022 | 310.00p | 316.80p | 307.20p | 312.20p | 628118 |
19/10/2022 | 328.00p | 336.50p | 314.80p | 314.80p | 584598 |
18/10/2022 | 340.10p | 347.60p | 330.70p | 336.10p | 537497 |
17/10/2022 | 351.10p | 353.70p | 335.10p | 342.70p | 721202 |
14/10/2022 | 347.00p | 347.00p | 327.30p | 335.20p | 393354 |
13/10/2022 | 329.30p | 338.60p | 321.40p | 331.50p | 647285 |
12/10/2022 | 310.70p | 328.50p | 310.70p | 325.70p | 413728 |
11/10/2022 | 322.10p | 327.60p | 317.10p | 326.20p | 296759 |
10/10/2022 | 324.00p | 337.80p | 318.30p | 325.70p | 384835 |
07/10/2022 | 338.90p | 338.90p | 321.50p | 325.10p | 325030 |
06/10/2022 | 323.90p | 329.90p | 321.30p | 326.60p | 797140 |
05/10/2022 | 343.40p | 343.40p | 319.90p | 323.50p | 484051 |
04/10/2022 | 329.00p | 336.40p | 318.50p | 331.70p | 627471 |
*Close Price adjusted for both dividends and splits