Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 334.60p | 334.60p | 320.60p | 321.60p | 881084 |
12/07/2023 | 331.00p | 335.00p | 317.20p | 330.60p | 1843134 |
11/07/2023 | 335.60p | 339.60p | 331.75p | 333.00p | 514858 |
10/07/2023 | 334.00p | 344.80p | 332.40p | 335.80p | 804591 |
07/07/2023 | 331.20p | 345.80p | 326.40p | 339.40p | 784803 |
06/07/2023 | 340.00p | 347.20p | 326.20p | 330.80p | 1272637 |
05/07/2023 | 348.20p | 362.00p | 344.20p | 345.00p | 647870 |
04/07/2023 | 350.00p | 356.40p | 345.60p | 352.00p | 642671 |
03/07/2023 | 360.00p | 367.80p | 345.40p | 349.40p | 3101087 |
30/06/2023 | 349.00p | 367.80p | 345.40p | 355.00p | 2007852 |
29/06/2023 | 340.00p | 360.00p | 335.20p | 343.40p | 1124388 |
28/06/2023 | 344.40p | 348.40p | 325.00p | 334.60p | 1308316 |
27/06/2023 | 360.60p | 366.40p | 320.00p | 329.20p | 5846571 |
26/06/2023 | 332.60p | 375.00p | 328.80p | 362.40p | 3544091 |
23/06/2023 | 332.00p | 336.98p | 322.20p | 327.20p | 1421593 |
22/06/2023 | 323.20p | 338.00p | 314.25p | 332.80p | 2395625 |
21/06/2023 | 311.60p | 325.00p | 306.20p | 323.00p | 2376046 |
20/06/2023 | 306.20p | 313.80p | 299.60p | 310.00p | 1825960 |
19/06/2023 | 301.00p | 310.00p | 297.60p | 308.80p | 4007881 |
16/06/2023 | 301.00p | 311.40p | 300.20p | 307.20p | 2289239 |
15/06/2023 | 303.00p | 304.00p | 285.20p | 300.00p | 1363501 |
14/06/2023 | 289.00p | 298.60p | 280.60p | 298.60p | 2641843 |
13/06/2023 | 282.00p | 285.60p | 276.00p | 278.80p | 897763 |
12/06/2023 | 272.40p | 281.40p | 270.60p | 278.20p | 8906835 |
09/06/2023 | 269.00p | 279.80p | 266.20p | 274.80p | 4134439 |
08/06/2023 | 267.00p | 275.40p | 267.00p | 272.00p | 760338 |
07/06/2023 | 277.80p | 279.60p | 267.40p | 270.40p | 636006 |
06/06/2023 | 268.00p | 276.60p | 261.00p | 274.20p | 876397 |
05/06/2023 | 272.80p | 277.40p | 266.60p | 267.60p | 626496 |
02/06/2023 | 267.20p | 278.00p | 261.20p | 275.80p | 671910 |
01/06/2023 | 280.80p | 284.80p | 262.00p | 264.40p | 1204168 |
31/05/2023 | 260.00p | 290.00p | 255.00p | 284.00p | 6403325 |
30/05/2023 | 265.20p | 268.20p | 257.00p | 259.20p | 2328003 |
26/05/2023 | 266.00p | 269.60p | 256.00p | 264.40p | 2349587 |
25/05/2023 | 268.00p | 271.60p | 262.05p | 266.00p | 1226618 |
24/05/2023 | 265.40p | 271.80p | 258.20p | 267.40p | 634543 |
23/05/2023 | 270.00p | 270.80p | 256.20p | 266.40p | 957070 |
22/05/2023 | 268.80p | 274.00p | 260.00p | 265.80p | 1427928 |
19/05/2023 | 270.00p | 278.80p | 259.00p | 267.40p | 4204757 |
18/05/2023 | 280.60p | 288.00p | 255.00p | 260.00p | 4392207 |
17/05/2023 | 215.00p | 232.80p | 207.00p | 231.20p | 1521142 |
16/05/2023 | 209.00p | 219.80p | 208.00p | 215.60p | 745605 |
15/05/2023 | 204.00p | 210.60p | 201.40p | 207.80p | 279053 |
12/05/2023 | 203.40p | 210.80p | 201.20p | 204.40p | 616736 |
11/05/2023 | 207.00p | 213.60p | 202.40p | 203.20p | 561862 |
10/05/2023 | 211.40p | 216.60p | 207.20p | 207.20p | 751309 |
09/05/2023 | 221.20p | 224.80p | 208.00p | 209.20p | 1345469 |
05/05/2023 | 224.00p | 225.00p | 217.60p | 219.20p | 839346 |
04/05/2023 | 220.20p | 224.00p | 208.00p | 217.00p | 940150 |
03/05/2023 | 225.00p | 235.28p | 211.00p | 215.00p | 1548936 |
02/05/2023 | 238.60p | 245.00p | 220.40p | 223.20p | 1013502 |
28/04/2023 | 242.00p | 248.80p | 230.20p | 242.00p | 1358018 |
27/04/2023 | 226.20p | 245.00p | 220.00p | 241.40p | 1884912 |
26/04/2023 | 222.60p | 229.60p | 216.20p | 228.00p | 739340 |
25/04/2023 | 222.80p | 234.40p | 220.20p | 222.80p | 347391 |
24/04/2023 | 232.40p | 235.00p | 222.00p | 225.60p | 438721 |
21/04/2023 | 230.40p | 235.44p | 223.60p | 233.00p | 602857 |
20/04/2023 | 225.60p | 234.80p | 225.60p | 229.20p | 541377 |
19/04/2023 | 225.00p | 235.00p | 222.00p | 230.00p | 447897 |
18/04/2023 | 233.20p | 238.20p | 228.40p | 230.40p | 558371 |
17/04/2023 | 240.00p | 242.24p | 230.60p | 232.00p | 1221271 |
14/04/2023 | 234.00p | 242.00p | 230.20p | 239.00p | 743667 |
13/04/2023 | 231.60p | 240.20p | 231.40p | 231.80p | 720905 |
12/04/2023 | 225.80p | 236.60p | 222.20p | 232.00p | 521180 |
11/04/2023 | 222.80p | 233.80p | 221.80p | 227.60p | 804747 |
06/04/2023 | 213.40p | 222.20p | 209.20p | 220.20p | 600703 |
05/04/2023 | 230.00p | 234.80p | 209.00p | 213.00p | 1197506 |
04/04/2023 | 236.40p | 239.40p | 221.20p | 222.40p | 999047 |
03/04/2023 | 235.00p | 243.00p | 228.60p | 233.00p | 1048016 |
31/03/2023 | 239.00p | 239.00p | 220.60p | 228.30p | 911702 |
30/03/2023 | 227.60p | 236.80p | 226.20p | 226.20p | 765201 |
29/03/2023 | 232.80p | 235.00p | 220.10p | 225.70p | 1109285 |
28/03/2023 | 220.70p | 234.90p | 217.30p | 232.00p | 1240963 |
27/03/2023 | 223.20p | 223.20p | 212.20p | 216.40p | 906902 |
24/03/2023 | 220.40p | 226.90p | 210.50p | 212.80p | 951996 |
23/03/2023 | 228.00p | 228.50p | 216.80p | 221.90p | 686086 |
22/03/2023 | 220.00p | 231.50p | 220.00p | 223.90p | 863440 |
21/03/2023 | 239.20p | 241.30p | 222.40p | 223.40p | 1147549 |
20/03/2023 | 238.60p | 246.90p | 214.70p | 231.10p | 1299901 |
17/03/2023 | 250.00p | 254.20p | 226.30p | 232.30p | 4352381 |
16/03/2023 | 251.40p | 256.90p | 232.00p | 239.60p | 1475928 |
15/03/2023 | 264.00p | 265.80p | 235.00p | 240.40p | 1932147 |
14/03/2023 | 246.00p | 264.80p | 245.20p | 262.30p | 1253820 |
13/03/2023 | 245.00p | 263.80p | 237.50p | 245.20p | 1699124 |
10/03/2023 | 260.00p | 263.90p | 242.50p | 245.70p | 1600769 |
09/03/2023 | 281.40p | 282.30p | 263.50p | 265.00p | 3135817 |
08/03/2023 | 293.60p | 303.00p | 282.80p | 285.00p | 2440234 |
07/03/2023 | 274.90p | 307.00p | 274.90p | 297.00p | 5153391 |
06/03/2023 | 250.00p | 301.00p | 247.49p | 276.10p | 9095544 |
03/03/2023 | 215.00p | 249.70p | 212.10p | 240.00p | 2382277 |
02/03/2023 | 210.30p | 222.90p | 209.20p | 218.50p | 3153399 |
01/03/2023 | 205.00p | 245.00p | 204.10p | 207.60p | 5209994 |
28/02/2023 | 198.60p | 203.60p | 188.20p | 201.10p | 2753186 |
27/02/2023 | 198.40p | 207.20p | 194.10p | 199.00p | 1942756 |
24/02/2023 | 188.20p | 198.90p | 188.20p | 194.00p | 915932 |
23/02/2023 | 192.65p | 195.25p | 187.10p | 190.50p | 822623 |
22/02/2023 | 190.00p | 196.10p | 189.15p | 192.45p | 805677 |
21/02/2023 | 198.60p | 200.60p | 188.00p | 194.20p | 1110030 |
20/02/2023 | 198.90p | 203.51p | 197.25p | 197.25p | 709422 |
17/02/2023 | 197.55p | 201.00p | 192.05p | 198.15p | 1163562 |
16/02/2023 | 200.00p | 202.60p | 194.35p | 199.40p | 841079 |
15/02/2023 | 204.70p | 207.30p | 192.05p | 197.65p | 1360685 |
14/02/2023 | 188.15p | 200.90p | 187.32p | 198.00p | 1290810 |
13/02/2023 | 186.00p | 188.80p | 180.00p | 187.70p | 1131479 |
10/02/2023 | 186.80p | 188.75p | 178.23p | 182.45p | 453480 |
09/02/2023 | 178.95p | 188.60p | 175.30p | 182.50p | 965544 |
08/02/2023 | 172.50p | 179.95p | 172.20p | 177.25p | 850694 |
07/02/2023 | 173.90p | 176.50p | 171.25p | 172.85p | 645670 |
06/02/2023 | 172.05p | 176.60p | 167.25p | 173.80p | 805339 |
03/02/2023 | 177.35p | 178.95p | 172.30p | 175.55p | 718216 |
02/02/2023 | 171.00p | 179.00p | 170.00p | 177.35p | 1679612 |
01/02/2023 | 172.00p | 172.00p | 166.50p | 168.80p | 664352 |
31/01/2023 | 172.00p | 172.00p | 164.05p | 165.00p | 894858 |
30/01/2023 | 173.45p | 175.00p | 165.10p | 169.90p | 503187 |
27/01/2023 | 170.45p | 172.95p | 166.30p | 170.20p | 669439 |
26/01/2023 | 165.00p | 171.90p | 164.60p | 166.60p | 669947 |
25/01/2023 | 163.00p | 167.95p | 161.35p | 164.85p | 530423 |
24/01/2023 | 166.35p | 169.95p | 164.75p | 167.55p | 494933 |
23/01/2023 | 168.35p | 171.95p | 163.05p | 166.60p | 615314 |
20/01/2023 | 166.70p | 172.70p | 161.75p | 167.90p | 637531 |
19/01/2023 | 168.90p | 168.90p | 159.30p | 162.85p | 820819 |
18/01/2023 | 167.00p | 174.85p | 165.20p | 168.90p | 1302080 |
17/01/2023 | 162.15p | 167.86p | 156.15p | 166.95p | 1054341 |
16/01/2023 | 167.05p | 171.10p | 160.00p | 160.75p | 1376699 |
13/01/2023 | 167.60p | 175.20p | 167.60p | 171.00p | 817169 |
12/01/2023 | 167.30p | 175.45p | 165.35p | 170.95p | 1146295 |
11/01/2023 | 157.00p | 170.45p | 156.19p | 165.30p | 1364837 |
10/01/2023 | 159.50p | 161.55p | 153.45p | 157.40p | 672866 |
09/01/2023 | 149.50p | 160.40p | 148.00p | 160.40p | 864530 |
06/01/2023 | 152.20p | 153.90p | 148.29p | 149.60p | 888569 |
05/01/2023 | 153.00p | 154.40p | 149.30p | 152.20p | 900087 |
04/01/2023 | 154.00p | 156.30p | 148.15p | 150.65p | 1462808 |
03/01/2023 | 160.40p | 161.65p | 153.35p | 155.20p | 999370 |
30/12/2022 | 162.50p | 167.95p | 152.65p | 154.05p | 1036664 |
29/12/2022 | 150.90p | 165.95p | 150.40p | 165.40p | 835249 |
28/12/2022 | 150.70p | 156.80p | 149.70p | 153.15p | 827413 |
23/12/2022 | 150.75p | 154.25p | 148.10p | 150.00p | 776429 |
22/12/2022 | 154.60p | 161.85p | 150.00p | 150.75p | 1462260 |
21/12/2022 | 169.35p | 172.20p | 156.30p | 156.85p | 1187405 |
20/12/2022 | 176.00p | 176.00p | 162.15p | 168.00p | 1865764 |
19/12/2022 | 173.50p | 179.85p | 171.50p | 177.00p | 1352180 |
16/12/2022 | 169.35p | 173.85p | 159.05p | 173.50p | 8890243 |
15/12/2022 | 160.00p | 170.95p | 154.35p | 169.65p | 1389025 |
14/12/2022 | 160.30p | 162.80p | 150.85p | 162.30p | 1357415 |
13/12/2022 | 153.40p | 164.00p | 148.70p | 162.35p | 2138452 |
12/12/2022 | 158.25p | 159.60p | 149.75p | 153.20p | 1768667 |
09/12/2022 | 147.75p | 161.70p | 139.55p | 160.45p | 3266687 |
08/12/2022 | 134.00p | 147.35p | 132.75p | 146.00p | 3272494 |
07/12/2022 | 131.60p | 136.00p | 131.05p | 135.05p | 1151658 |
06/12/2022 | 137.35p | 138.55p | 131.40p | 131.75p | 4386907 |
05/12/2022 | 142.55p | 144.40p | 137.50p | 141.00p | 847336 |
02/12/2022 | 129.35p | 145.00p | 129.35p | 142.55p | 2082246 |
01/12/2022 | 133.00p | 138.45p | 129.75p | 136.00p | 1317528 |
30/11/2022 | 128.85p | 132.40p | 125.80p | 130.85p | 1596245 |
29/11/2022 | 125.00p | 126.75p | 122.05p | 124.95p | 1326916 |
28/11/2022 | 126.25p | 127.05p | 122.65p | 124.55p | 1017994 |
25/11/2022 | 125.00p | 130.17p | 123.00p | 127.00p | 1322307 |
24/11/2022 | 131.25p | 136.70p | 130.25p | 130.50p | 1048162 |
23/11/2022 | 123.75p | 131.85p | 123.15p | 131.25p | 1588703 |
22/11/2022 | 126.00p | 130.55p | 121.05p | 121.95p | 1229999 |
21/11/2022 | 127.65p | 130.51p | 119.95p | 128.55p | 2264445 |
18/11/2022 | 123.25p | 133.85p | 120.90p | 131.70p | 2047376 |
17/11/2022 | 128.80p | 128.80p | 116.05p | 122.80p | 2804464 |
16/11/2022 | 132.15p | 134.35p | 121.15p | 121.85p | 2225646 |
15/11/2022 | 139.05p | 140.45p | 125.15p | 133.10p | 4789298 |
14/11/2022 | 161.05p | 163.75p | 142.05p | 143.05p | 3821253 |
11/11/2022 | 150.00p | 159.85p | 146.96p | 158.70p | 5554630 |
10/11/2022 | 142.00p | 151.60p | 140.08p | 150.00p | 4913658 |
09/11/2022 | 139.90p | 146.49p | 136.40p | 143.00p | 4911027 |
08/11/2022 | 133.70p | 144.35p | 130.00p | 140.65p | 8251039 |
07/11/2022 | 112.00p | 134.75p | 110.55p | 133.90p | 7648991 |
04/11/2022 | 104.50p | 114.45p | 103.45p | 111.95p | 15871370 |
03/11/2022 | 89.60p | 105.40p | 88.60p | 105.00p | 8642872 |
02/11/2022 | 96.80p | 99.98p | 87.50p | 89.58p | 14436378 |
01/11/2022 | 108.00p | 112.10p | 105.70p | 105.70p | 3624290 |
31/10/2022 | 103.95p | 107.20p | 101.45p | 105.60p | 3095858 |
28/10/2022 | 104.20p | 105.45p | 99.14p | 103.20p | 3220539 |
27/10/2022 | 106.00p | 109.00p | 102.55p | 105.95p | 3120149 |
26/10/2022 | 102.40p | 107.00p | 100.55p | 105.90p | 2704211 |
25/10/2022 | 95.94p | 103.60p | 93.56p | 101.70p | 2542382 |
24/10/2022 | 102.50p | 104.85p | 95.02p | 95.76p | 2373655 |
21/10/2022 | 104.35p | 104.87p | 98.02p | 101.50p | 3944649 |
20/10/2022 | 105.00p | 107.20p | 98.70p | 107.10p | 3400810 |
19/10/2022 | 102.50p | 108.00p | 96.18p | 104.55p | 3059206 |
18/10/2022 | 102.50p | 106.85p | 100.50p | 102.45p | 2879432 |
17/10/2022 | 97.90p | 100.85p | 90.82p | 100.85p | 2837791 |
14/10/2022 | 94.20p | 96.46p | 91.00p | 95.06p | 3069747 |
13/10/2022 | 92.86p | 94.86p | 85.66p | 91.36p | 3379645 |
12/10/2022 | 95.00p | 96.84p | 88.60p | 90.44p | 2258280 |
11/10/2022 | 90.02p | 94.76p | 86.22p | 94.34p | 3468795 |
10/10/2022 | 95.96p | 99.90p | 89.34p | 90.12p | 4029802 |
07/10/2022 | 101.40p | 104.00p | 95.40p | 96.26p | 2795443 |
06/10/2022 | 105.65p | 107.45p | 100.75p | 101.80p | 2484388 |
05/10/2022 | 109.00p | 111.80p | 100.70p | 101.65p | 2797579 |
04/10/2022 | 115.00p | 119.50p | 104.80p | 107.55p | 4195099 |
03/10/2022 | 123.35p | 123.35p | 108.20p | 109.85p | 4180532 |
30/09/2022 | 129.05p | 133.70p | 116.56p | 119.50p | 4870156 |
29/09/2022 | 142.20p | 146.80p | 124.95p | 125.45p | 4521510 |
28/09/2022 | 139.00p | 146.20p | 129.08p | 142.25p | 4347848 |
27/09/2022 | 160.55p | 162.95p | 137.55p | 149.80p | 1980800 |
*Close Price adjusted for both dividends and splits