Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 213.60p | 214.10p | 213.50p | 213.90p | 2812023 |
27/03/2024 | 214.90p | 214.90p | 213.40p | 213.60p | 10632464 |
26/03/2024 | 213.10p | 213.90p | 213.10p | 213.90p | 3831720 |
25/03/2024 | 213.00p | 214.00p | 212.90p | 213.10p | 3751001 |
22/03/2024 | 213.20p | 213.50p | 212.12p | 212.90p | 9275341 |
21/03/2024 | 212.80p | 213.90p | 210.50p | 213.50p | 45786744 |
20/03/2024 | 209.50p | 209.50p | 209.00p | 207.80p | 10088143 |
19/03/2024 | 209.50p | 210.50p | 208.90p | 209.00p | 6081487 |
18/03/2024 | 210.10p | 211.10p | 208.90p | 210.00p | 4020301 |
15/03/2024 | 209.40p | 211.80p | 209.00p | 210.00p | 20555664 |
14/03/2024 | 209.60p | 210.70p | 207.90p | 210.10p | 5302910 |
13/03/2024 | 210.20p | 211.00p | 209.20p | 209.20p | 6690199 |
12/03/2024 | 211.50p | 211.90p | 209.60p | 210.40p | 4676397 |
11/03/2024 | 212.00p | 213.00p | 209.70p | 210.50p | 10743985 |
08/03/2024 | 213.20p | 214.10p | 210.70p | 213.70p | 13321185 |
07/03/2024 | 216.00p | 218.80p | 212.50p | 214.70p | 29523600 |
06/03/2024 | 158.00p | 159.65p | 157.10p | 159.05p | 1079348 |
05/03/2024 | 154.00p | 157.40p | 153.95p | 157.00p | 1163219 |
04/03/2024 | 158.75p | 159.00p | 155.20p | 156.50p | 3436972 |
01/03/2024 | 152.40p | 159.30p | 152.40p | 158.75p | 1196781 |
29/02/2024 | 153.60p | 157.90p | 153.60p | 154.85p | 2419528 |
28/02/2024 | 162.10p | 162.10p | 156.10p | 156.55p | 1469803 |
27/02/2024 | 155.05p | 160.65p | 155.05p | 158.70p | 1210933 |
26/02/2024 | 157.00p | 159.00p | 156.95p | 158.30p | 1199432 |
23/02/2024 | 156.85p | 158.75p | 155.65p | 158.10p | 571890 |
22/02/2024 | 153.95p | 158.90p | 153.95p | 157.50p | 846800 |
21/02/2024 | 160.10p | 160.40p | 157.65p | 157.65p | 1060448 |
20/02/2024 | 155.85p | 160.35p | 155.85p | 158.95p | 880940 |
19/02/2024 | 162.50p | 162.50p | 159.45p | 159.85p | 687791 |
16/02/2024 | 163.35p | 163.35p | 159.70p | 160.65p | 1114883 |
15/02/2024 | 156.00p | 160.15p | 156.00p | 159.00p | 1282869 |
14/02/2024 | 152.35p | 158.65p | 152.35p | 155.35p | 1467728 |
13/02/2024 | 161.00p | 161.00p | 155.55p | 156.60p | 1764098 |
12/02/2024 | 157.00p | 160.60p | 157.00p | 160.00p | 2060041 |
09/02/2024 | 162.00p | 162.00p | 156.75p | 157.15p | 1790119 |
08/02/2024 | 157.55p | 160.75p | 157.55p | 157.70p | 1587771 |
07/02/2024 | 158.05p | 161.35p | 156.40p | 157.45p | 2482185 |
06/02/2024 | 153.00p | 153.85p | 150.20p | 152.85p | 975056 |
05/02/2024 | 150.05p | 153.45p | 149.10p | 149.70p | 988864 |
02/02/2024 | 151.05p | 154.00p | 151.00p | 151.95p | 830276 |
01/02/2024 | 154.85p | 156.75p | 150.85p | 151.05p | 1402157 |
31/01/2024 | 158.80p | 159.85p | 156.85p | 156.85p | 2113493 |
30/01/2024 | 152.80p | 156.10p | 151.90p | 155.10p | 861486 |
29/01/2024 | 156.80p | 156.80p | 152.80p | 153.05p | 894953 |
26/01/2024 | 153.25p | 156.00p | 152.65p | 155.05p | 1141061 |
25/01/2024 | 152.25p | 154.85p | 151.55p | 152.30p | 1010955 |
24/01/2024 | 149.00p | 154.90p | 149.00p | 153.00p | 737663 |
23/01/2024 | 150.45p | 153.60p | 150.45p | 151.40p | 1130253 |
22/01/2024 | 148.60p | 151.35p | 148.35p | 149.70p | 1022707 |
19/01/2024 | 147.50p | 149.60p | 147.05p | 147.30p | 1565558 |
18/01/2024 | 143.05p | 148.75p | 143.05p | 147.10p | 8173165 |
17/01/2024 | 147.70p | 150.25p | 145.70p | 146.20p | 2447311 |
16/01/2024 | 149.60p | 152.50p | 149.60p | 150.90p | 1126886 |
15/01/2024 | 158.55p | 158.55p | 152.45p | 152.65p | 1011756 |
12/01/2024 | 155.40p | 157.15p | 154.05p | 154.05p | 1444067 |
11/01/2024 | 153.45p | 157.00p | 152.15p | 152.15p | 1215025 |
10/01/2024 | 153.50p | 157.65p | 153.50p | 155.80p | 1132943 |
09/01/2024 | 160.00p | 160.00p | 156.30p | 156.75p | 836794 |
08/01/2024 | 157.15p | 159.40p | 155.15p | 158.90p | 1341090 |
05/01/2024 | 158.70p | 161.20p | 155.75p | 159.80p | 1935547 |
04/01/2024 | 157.55p | 162.85p | 157.55p | 162.10p | 3806676 |
03/01/2024 | 164.40p | 164.85p | 159.17p | 159.60p | 2140593 |
02/01/2024 | 166.00p | 166.10p | 162.75p | 163.30p | 1997160 |
29/12/2023 | 160.65p | 165.25p | 160.65p | 164.45p | 433768 |
28/12/2023 | 164.70p | 167.35p | 163.40p | 164.25p | 1148071 |
27/12/2023 | 168.65p | 168.85p | 163.85p | 165.45p | 1217938 |
22/12/2023 | 167.50p | 169.45p | 166.45p | 167.00p | 384361 |
21/12/2023 | 168.85p | 170.75p | 166.75p | 167.65p | 1520267 |
20/12/2023 | 169.05p | 170.45p | 166.75p | 169.70p | 2878470 |
19/12/2023 | 163.25p | 167.50p | 163.25p | 167.00p | 1569119 |
18/12/2023 | 162.25p | 164.56p | 160.70p | 163.00p | 1698894 |
15/12/2023 | 164.70p | 165.75p | 162.45p | 163.15p | 5639889 |
14/12/2023 | 162.10p | 167.35p | 161.75p | 164.25p | 4704973 |
13/12/2023 | 156.90p | 158.95p | 156.30p | 157.10p | 2727133 |
12/12/2023 | 159.35p | 160.45p | 156.05p | 156.05p | 2908812 |
11/12/2023 | 149.55p | 154.80p | 149.55p | 153.10p | 1907691 |
08/12/2023 | 150.40p | 155.10p | 149.85p | 153.40p | 1878639 |
07/12/2023 | 150.00p | 152.15p | 147.65p | 148.90p | 1879037 |
06/12/2023 | 150.55p | 152.95p | 146.90p | 152.30p | 2190076 |
05/12/2023 | 142.25p | 147.75p | 142.25p | 147.15p | 2101086 |
04/12/2023 | 144.45p | 147.30p | 144.45p | 145.25p | 3985374 |
01/12/2023 | 144.85p | 145.65p | 142.00p | 145.65p | 2319411 |
30/11/2023 | 142.30p | 146.15p | 140.40p | 144.85p | 4261116 |
29/11/2023 | 142.85p | 146.05p | 141.80p | 144.55p | 1985150 |
28/11/2023 | 142.75p | 144.25p | 141.75p | 144.00p | 1826735 |
27/11/2023 | 144.30p | 145.90p | 142.25p | 142.80p | 10547212 |
24/11/2023 | 143.30p | 148.90p | 141.75p | 146.05p | 2632055 |
23/11/2023 | 153.45p | 158.40p | 143.65p | 146.75p | 3224162 |
22/11/2023 | 159.10p | 160.00p | 156.20p | 157.00p | 2889027 |
21/11/2023 | 162.00p | 162.70p | 158.80p | 159.10p | 2359236 |
20/11/2023 | 168.00p | 168.00p | 161.20p | 161.85p | 2711262 |
17/11/2023 | 167.00p | 168.88p | 162.95p | 168.00p | 1125551 |
16/11/2023 | 164.30p | 168.75p | 164.30p | 165.20p | 1540519 |
15/11/2023 | 167.00p | 171.45p | 165.75p | 168.15p | 1918230 |
14/11/2023 | 162.30p | 167.65p | 160.80p | 167.20p | 2272385 |
13/11/2023 | 159.40p | 165.00p | 159.40p | 163.65p | 3527931 |
10/11/2023 | 167.00p | 167.80p | 162.05p | 163.60p | 1483348 |
09/11/2023 | 164.85p | 167.35p | 163.75p | 167.05p | 1701506 |
08/11/2023 | 160.50p | 164.75p | 159.85p | 162.75p | 3196956 |
07/11/2023 | 155.20p | 159.95p | 155.20p | 159.30p | 1100322 |
06/11/2023 | 162.75p | 162.95p | 158.40p | 159.00p | 1770685 |
03/11/2023 | 157.80p | 161.18p | 156.55p | 158.85p | 1291018 |
02/11/2023 | 155.95p | 157.20p | 153.55p | 156.45p | 3420683 |
01/11/2023 | 150.00p | 152.94p | 148.40p | 152.20p | 1711636 |
31/10/2023 | 144.70p | 151.00p | 144.70p | 148.95p | 4186681 |
30/10/2023 | 144.85p | 149.65p | 143.25p | 148.90p | 4209765 |
27/10/2023 | 149.00p | 149.00p | 145.30p | 146.25p | 2298467 |
26/10/2023 | 146.50p | 149.70p | 146.05p | 149.60p | 1711427 |
25/10/2023 | 150.80p | 153.60p | 146.95p | 149.50p | 1736044 |
24/10/2023 | 150.70p | 157.05p | 149.15p | 151.35p | 1952861 |
23/10/2023 | 152.65p | 154.70p | 151.15p | 154.40p | 1221151 |
20/10/2023 | 154.75p | 157.15p | 152.70p | 152.70p | 4000168 |
19/10/2023 | 157.40p | 160.60p | 156.90p | 157.65p | 2147711 |
18/10/2023 | 162.00p | 164.45p | 160.50p | 160.70p | 1634909 |
17/10/2023 | 160.00p | 164.60p | 159.30p | 164.60p | 2036000 |
16/10/2023 | 154.95p | 161.10p | 154.95p | 161.10p | 2720491 |
13/10/2023 | 157.95p | 158.85p | 153.40p | 153.55p | 1832384 |
12/10/2023 | 160.45p | 162.20p | 157.90p | 157.95p | 1575105 |
11/10/2023 | 160.95p | 162.75p | 160.70p | 162.10p | 1358969 |
10/10/2023 | 159.40p | 162.20p | 157.85p | 162.05p | 1455910 |
09/10/2023 | 155.60p | 159.95p | 154.70p | 155.45p | 1459255 |
06/10/2023 | 155.00p | 157.80p | 154.50p | 157.45p | 1315291 |
05/10/2023 | 154.60p | 156.05p | 152.10p | 154.25p | 2493480 |
04/10/2023 | 154.20p | 156.65p | 152.90p | 153.75p | 2920510 |
03/10/2023 | 159.10p | 162.18p | 157.70p | 157.70p | 1206209 |
02/10/2023 | 171.00p | 171.00p | 162.85p | 163.00p | 1306791 |
29/09/2023 | 170.55p | 170.55p | 166.65p | 168.35p | 1562278 |
28/09/2023 | 165.45p | 168.00p | 164.95p | 166.20p | 1116233 |
27/09/2023 | 164.85p | 169.90p | 164.85p | 167.35p | 811356 |
26/09/2023 | 165.00p | 169.45p | 165.00p | 168.30p | 1192020 |
25/09/2023 | 165.25p | 169.10p | 165.25p | 167.80p | 1629128 |
22/09/2023 | 173.05p | 173.05p | 168.45p | 169.50p | 2252056 |
21/09/2023 | 167.75p | 169.90p | 166.35p | 169.40p | 1143515 |
20/09/2023 | 169.00p | 169.80p | 166.75p | 168.25p | 1426859 |
19/09/2023 | 160.85p | 166.10p | 160.85p | 165.20p | 745229 |
18/09/2023 | 166.70p | 170.65p | 164.70p | 164.95p | 1126285 |
15/09/2023 | 166.70p | 172.60p | 166.70p | 168.50p | 6765128 |
14/09/2023 | 166.00p | 170.60p | 163.70p | 170.60p | 6348277 |
13/09/2023 | 162.70p | 164.75p | 161.65p | 163.90p | 2459683 |
12/09/2023 | 165.90p | 165.90p | 161.65p | 162.20p | 2026618 |
11/09/2023 | 160.70p | 163.60p | 159.80p | 162.55p | 936695 |
08/09/2023 | 157.15p | 161.50p | 157.15p | 160.70p | 786359 |
07/09/2023 | 164.50p | 164.50p | 160.15p | 160.40p | 1044496 |
06/09/2023 | 160.25p | 162.75p | 158.85p | 160.45p | 1048220 |
05/09/2023 | 160.50p | 164.55p | 160.50p | 162.85p | 903420 |
04/09/2023 | 162.30p | 165.85p | 162.30p | 164.65p | 811828 |
01/09/2023 | 167.00p | 167.20p | 162.30p | 163.30p | 711238 |
31/08/2023 | 166.50p | 166.50p | 162.75p | 162.75p | 1268655 |
30/08/2023 | 161.05p | 166.20p | 161.05p | 164.70p | 1147715 |
29/08/2023 | 161.05p | 163.40p | 160.20p | 163.00p | 1224657 |
25/08/2023 | 163.35p | 163.35p | 159.30p | 159.80p | 898834 |
24/08/2023 | 163.30p | 163.30p | 160.80p | 161.40p | 676422 |
23/08/2023 | 162.10p | 162.10p | 159.15p | 160.75p | 3951374 |
22/08/2023 | 160.80p | 161.15p | 156.80p | 159.80p | 838388 |
21/08/2023 | 162.05p | 162.30p | 157.70p | 157.70p | 1071031 |
18/08/2023 | 162.00p | 162.70p | 158.75p | 160.50p | 1427599 |
17/08/2023 | 163.35p | 165.10p | 162.15p | 163.00p | 2614894 |
16/08/2023 | 165.85p | 166.10p | 163.70p | 163.80p | 1342647 |
15/08/2023 | 168.10p | 168.80p | 166.00p | 166.75p | 953397 |
14/08/2023 | 169.00p | 169.35p | 166.50p | 167.75p | 1063920 |
11/08/2023 | 169.75p | 171.50p | 168.55p | 169.25p | 762822 |
10/08/2023 | 167.00p | 171.55p | 166.05p | 170.75p | 3604231 |
09/08/2023 | 170.00p | 170.60p | 165.05p | 165.30p | 2158001 |
08/08/2023 | 166.35p | 172.00p | 160.35p | 168.30p | 1981364 |
07/08/2023 | 176.00p | 177.10p | 172.75p | 172.95p | 1282979 |
04/08/2023 | 180.30p | 180.45p | 175.45p | 176.50p | 2373506 |
03/08/2023 | 175.45p | 181.60p | 175.35p | 179.95p | 2626197 |
02/08/2023 | 173.45p | 184.30p | 172.70p | 178.45p | 4518478 |
01/08/2023 | 180.00p | 180.00p | 173.70p | 175.70p | 1657333 |
31/07/2023 | 179.95p | 179.95p | 173.65p | 176.40p | 1389444 |
28/07/2023 | 177.35p | 177.75p | 175.45p | 176.10p | 1177707 |
27/07/2023 | 175.65p | 177.90p | 173.80p | 173.95p | 1971637 |
26/07/2023 | 172.20p | 175.50p | 172.20p | 175.50p | 1364374 |
25/07/2023 | 177.35p | 177.35p | 174.15p | 174.45p | 1328411 |
24/07/2023 | 172.75p | 176.90p | 169.80p | 176.55p | 2309139 |
21/07/2023 | 178.70p | 179.15p | 174.90p | 174.90p | 2081628 |
20/07/2023 | 180.15p | 182.25p | 179.15p | 179.40p | 1874913 |
19/07/2023 | 176.25p | 180.80p | 176.01p | 180.80p | 3082077 |
18/07/2023 | 168.55p | 173.50p | 167.70p | 173.35p | 2992762 |
17/07/2023 | 165.95p | 169.10p | 165.55p | 169.00p | 2747818 |
14/07/2023 | 164.05p | 167.35p | 162.50p | 165.95p | 2415499 |
13/07/2023 | 162.25p | 163.50p | 159.80p | 163.40p | 1462019 |
12/07/2023 | 148.25p | 166.75p | 148.13p | 162.80p | 3465394 |
11/07/2023 | 145.20p | 146.05p | 141.90p | 146.05p | 3290503 |
10/07/2023 | 140.40p | 143.05p | 140.40p | 141.90p | 2082246 |
07/07/2023 | 144.75p | 144.75p | 139.55p | 142.20p | 2827460 |
06/07/2023 | 148.50p | 149.45p | 145.25p | 145.35p | 1686113 |
05/07/2023 | 149.60p | 151.10p | 148.80p | 149.50p | 1658973 |
04/07/2023 | 155.75p | 155.75p | 150.60p | 150.60p | 666991 |
03/07/2023 | 148.00p | 152.50p | 148.00p | 151.95p | 901927 |
30/06/2023 | 148.00p | 150.55p | 148.00p | 149.55p | 1297577 |
29/06/2023 | 148.10p | 148.70p | 146.55p | 147.70p | 1374815 |
28/06/2023 | 143.50p | 147.45p | 143.50p | 147.45p | 1836279 |
27/06/2023 | 145.75p | 145.75p | 142.65p | 144.55p | 2121876 |
26/06/2023 | 141.50p | 143.10p | 139.85p | 142.95p | 1489191 |
23/06/2023 | 141.25p | 143.40p | 140.00p | 142.65p | 2419730 |
22/06/2023 | 151.65p | 151.90p | 140.60p | 142.25p | 3542022 |
21/06/2023 | 156.15p | 157.60p | 153.75p | 154.00p | 2525626 |
20/06/2023 | 158.50p | 159.25p | 156.35p | 157.15p | 1260781 |
19/06/2023 | 156.00p | 158.70p | 156.00p | 157.45p | 2460802 |
*Close Price adjusted for both dividends and splits