Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 133.00p | 134.00p | 131.95p | 132.80p | 1024037 |
12/07/2023 | 128.00p | 134.47p | 127.60p | 134.00p | 1390766 |
11/07/2023 | 131.20p | 131.80p | 124.94p | 128.00p | 2145974 |
10/07/2023 | 131.40p | 132.93p | 130.20p | 130.60p | 1345536 |
07/07/2023 | 131.20p | 132.40p | 130.06p | 131.00p | 2212690 |
06/07/2023 | 136.00p | 136.41p | 130.20p | 130.60p | 1414201 |
05/07/2023 | 136.00p | 137.00p | 136.00p | 136.20p | 502460 |
04/07/2023 | 136.80p | 137.36p | 136.40p | 136.40p | 422949 |
03/07/2023 | 138.00p | 139.20p | 137.00p | 137.00p | 3934272 |
30/06/2023 | 136.60p | 139.40p | 129.25p | 138.00p | 3291382 |
29/06/2023 | 137.80p | 137.99p | 136.80p | 137.20p | 2624939 |
28/06/2023 | 132.60p | 139.20p | 132.25p | 137.80p | 876288 |
27/06/2023 | 128.00p | 133.42p | 126.33p | 132.80p | 2126464 |
26/06/2023 | 126.40p | 127.80p | 123.20p | 126.80p | 2577345 |
23/06/2023 | 126.80p | 127.80p | 125.00p | 127.00p | 824955 |
22/06/2023 | 130.00p | 131.00p | 125.00p | 127.00p | 1835015 |
21/06/2023 | 131.40p | 133.00p | 130.00p | 130.00p | 2179619 |
20/06/2023 | 133.00p | 134.40p | 131.60p | 133.00p | 2713694 |
19/06/2023 | 136.60p | 137.33p | 132.20p | 132.60p | 576196 |
16/06/2023 | 138.80p | 139.92p | 136.00p | 136.00p | 1220469 |
15/06/2023 | 141.20p | 141.20p | 138.20p | 138.60p | 969987 |
14/06/2023 | 141.40p | 143.00p | 140.60p | 140.60p | 2465529 |
13/06/2023 | 142.20p | 144.00p | 141.80p | 142.00p | 668464 |
12/06/2023 | 141.20p | 143.80p | 140.91p | 143.40p | 1073058 |
09/06/2023 | 142.40p | 142.80p | 140.40p | 141.20p | 449527 |
08/06/2023 | 141.40p | 142.80p | 141.40p | 141.40p | 490003 |
07/06/2023 | 143.40p | 143.40p | 141.40p | 141.60p | 789492 |
06/06/2023 | 143.00p | 143.70p | 141.20p | 142.40p | 610336 |
05/06/2023 | 145.80p | 146.00p | 143.00p | 143.00p | 810367 |
02/06/2023 | 146.60p | 147.40p | 144.80p | 144.80p | 631407 |
01/06/2023 | 146.00p | 147.33p | 145.40p | 146.00p | 616651 |
31/05/2023 | 145.80p | 145.80p | 144.80p | 145.80p | 506181 |
30/05/2023 | 145.00p | 146.60p | 145.00p | 145.20p | 730803 |
26/05/2023 | 144.80p | 145.80p | 144.30p | 145.00p | 1161421 |
25/05/2023 | 146.00p | 146.60p | 145.60p | 145.60p | 943743 |
24/05/2023 | 147.60p | 147.74p | 145.87p | 147.20p | 1022973 |
23/05/2023 | 148.00p | 148.34p | 147.18p | 147.60p | 352556 |
22/05/2023 | 147.80p | 148.00p | 146.69p | 148.00p | 829479 |
19/05/2023 | 147.00p | 148.00p | 146.40p | 147.80p | 569875 |
18/05/2023 | 148.00p | 148.93p | 147.00p | 148.00p | 563061 |
17/05/2023 | 148.20p | 149.00p | 148.00p | 148.20p | 664451 |
16/05/2023 | 149.40p | 150.40p | 148.20p | 149.00p | 766146 |
15/05/2023 | 149.00p | 149.40p | 148.40p | 149.20p | 768098 |
12/05/2023 | 149.80p | 149.80p | 148.40p | 148.60p | 447661 |
11/05/2023 | 149.80p | 150.40p | 148.60p | 149.80p | 2052902 |
10/05/2023 | 149.20p | 151.00p | 149.00p | 149.40p | 910222 |
09/05/2023 | 151.00p | 151.20p | 149.60p | 149.60p | 261388 |
05/05/2023 | 150.60p | 151.80p | 150.00p | 150.00p | 644629 |
04/05/2023 | 151.00p | 151.80p | 149.80p | 149.80p | 2359364 |
03/05/2023 | 151.00p | 152.60p | 150.40p | 151.20p | 923998 |
02/05/2023 | 152.00p | 153.00p | 150.60p | 150.60p | 617936 |
28/04/2023 | 153.20p | 153.20p | 151.20p | 152.00p | 985718 |
27/04/2023 | 150.20p | 153.20p | 150.20p | 152.40p | 633360 |
26/04/2023 | 151.40p | 153.00p | 150.00p | 150.20p | 1086968 |
25/04/2023 | 152.00p | 153.00p | 151.20p | 153.00p | 746846 |
24/04/2023 | 149.40p | 152.00p | 149.40p | 151.40p | 1566167 |
21/04/2023 | 150.00p | 151.20p | 149.40p | 150.00p | 1046114 |
20/04/2023 | 150.40p | 152.80p | 149.40p | 150.40p | 2511147 |
19/04/2023 | 151.00p | 152.00p | 149.76p | 150.60p | 481782 |
18/04/2023 | 150.00p | 150.67p | 149.80p | 150.20p | 597611 |
17/04/2023 | 151.20p | 152.60p | 149.80p | 149.80p | 884866 |
14/04/2023 | 153.40p | 153.84p | 151.28p | 151.40p | 422934 |
13/04/2023 | 154.20p | 155.00p | 152.00p | 153.00p | 507265 |
12/04/2023 | 157.00p | 157.00p | 154.00p | 154.00p | 1058040 |
11/04/2023 | 153.20p | 157.00p | 153.20p | 157.00p | 674857 |
06/04/2023 | 153.20p | 154.73p | 151.28p | 154.60p | 656555 |
05/04/2023 | 152.40p | 152.80p | 150.40p | 152.00p | 925129 |
04/04/2023 | 152.60p | 152.60p | 151.20p | 152.20p | 543221 |
03/04/2023 | 152.00p | 152.60p | 150.60p | 152.20p | 1051281 |
31/03/2023 | 149.00p | 153.40p | 147.64p | 151.00p | 1750257 |
30/03/2023 | 147.00p | 149.00p | 145.14p | 147.00p | 1036875 |
29/03/2023 | 143.20p | 145.60p | 142.80p | 144.00p | 1613248 |
28/03/2023 | 145.80p | 147.00p | 142.60p | 143.80p | 417760 |
27/03/2023 | 147.20p | 147.40p | 145.80p | 146.20p | 2690110 |
24/03/2023 | 145.40p | 146.90p | 145.40p | 146.00p | 680400 |
23/03/2023 | 145.80p | 147.80p | 145.80p | 146.20p | 381359 |
22/03/2023 | 146.00p | 146.48p | 145.00p | 145.40p | 1258878 |
21/03/2023 | 148.00p | 149.50p | 146.00p | 146.00p | 1127828 |
20/03/2023 | 146.00p | 149.00p | 145.20p | 148.80p | 1230559 |
17/03/2023 | 147.40p | 147.65p | 145.40p | 147.00p | 1129335 |
16/03/2023 | 143.80p | 147.40p | 143.20p | 146.40p | 1181518 |
15/03/2023 | 145.60p | 146.80p | 139.41p | 142.60p | 2132911 |
14/03/2023 | 146.20p | 148.40p | 145.00p | 146.00p | 853152 |
13/03/2023 | 150.00p | 150.80p | 145.20p | 146.00p | 568564 |
10/03/2023 | 147.60p | 149.00p | 146.20p | 149.00p | 728946 |
09/03/2023 | 148.00p | 149.00p | 146.80p | 147.40p | 1442531 |
08/03/2023 | 151.00p | 151.00p | 149.20p | 149.60p | 532764 |
07/03/2023 | 150.80p | 152.05p | 149.60p | 149.80p | 844989 |
06/03/2023 | 147.80p | 150.60p | 147.00p | 150.60p | 825874 |
03/03/2023 | 149.40p | 150.04p | 146.00p | 146.00p | 593979 |
02/03/2023 | 150.20p | 151.20p | 148.20p | 149.00p | 597671 |
01/03/2023 | 151.00p | 152.95p | 148.40p | 148.40p | 909281 |
28/02/2023 | 152.40p | 153.80p | 150.60p | 153.80p | 854621 |
27/02/2023 | 151.20p | 153.40p | 150.77p | 153.40p | 970833 |
24/02/2023 | 147.80p | 152.80p | 147.00p | 152.60p | 1920719 |
23/02/2023 | 148.00p | 150.00p | 145.40p | 147.80p | 1660130 |
22/02/2023 | 152.40p | 152.60p | 150.00p | 150.00p | 411160 |
21/02/2023 | 154.00p | 154.00p | 151.00p | 151.00p | 1068725 |
20/02/2023 | 151.80p | 154.40p | 150.40p | 153.60p | 1157445 |
17/02/2023 | 152.80p | 153.50p | 150.80p | 152.20p | 2461368 |
16/02/2023 | 153.40p | 153.80p | 152.40p | 152.40p | 2306023 |
15/02/2023 | 153.80p | 153.80p | 152.60p | 153.60p | 622352 |
14/02/2023 | 153.40p | 154.40p | 152.60p | 152.60p | 980607 |
13/02/2023 | 152.40p | 154.40p | 152.40p | 153.60p | 712141 |
10/02/2023 | 154.40p | 155.50p | 151.00p | 153.00p | 2107338 |
09/02/2023 | 155.60p | 156.20p | 153.46p | 154.40p | 475969 |
08/02/2023 | 156.60p | 158.40p | 153.60p | 153.80p | 2309030 |
07/02/2023 | 156.00p | 157.61p | 155.60p | 156.60p | 1201976 |
06/02/2023 | 156.00p | 158.00p | 155.18p | 157.40p | 449280 |
03/02/2023 | 157.00p | 159.60p | 156.40p | 157.20p | 875242 |
02/02/2023 | 155.40p | 159.80p | 154.00p | 158.00p | 1725320 |
01/02/2023 | 154.20p | 156.60p | 153.40p | 154.80p | 1626496 |
31/01/2023 | 152.60p | 154.22p | 151.00p | 153.00p | 4312808 |
30/01/2023 | 157.20p | 157.50p | 152.60p | 153.20p | 2104566 |
27/01/2023 | 157.60p | 158.80p | 155.20p | 157.00p | 752018 |
26/01/2023 | 155.20p | 159.00p | 154.00p | 158.40p | 2013457 |
25/01/2023 | 156.20p | 157.80p | 153.00p | 154.00p | 1045812 |
24/01/2023 | 157.00p | 159.00p | 155.10p | 155.40p | 1696420 |
23/01/2023 | 160.00p | 160.60p | 157.20p | 157.80p | 911033 |
20/01/2023 | 157.80p | 160.37p | 157.20p | 158.60p | 701128 |
19/01/2023 | 157.80p | 158.49p | 155.40p | 157.00p | 720111 |
18/01/2023 | 158.20p | 159.40p | 158.00p | 158.40p | 896924 |
17/01/2023 | 161.00p | 161.38p | 158.00p | 159.00p | 694122 |
16/01/2023 | 159.40p | 163.00p | 159.34p | 162.00p | 632302 |
13/01/2023 | 159.40p | 159.60p | 158.00p | 159.00p | 592780 |
12/01/2023 | 159.40p | 160.20p | 157.00p | 159.00p | 870866 |
11/01/2023 | 159.80p | 163.20p | 158.20p | 158.20p | 336868 |
10/01/2023 | 156.00p | 160.00p | 156.00p | 158.00p | 532395 |
09/01/2023 | 160.40p | 160.78p | 155.20p | 155.80p | 579446 |
06/01/2023 | 161.20p | 162.10p | 159.80p | 159.80p | 647465 |
05/01/2023 | 162.20p | 163.00p | 161.20p | 161.20p | 2398227 |
04/01/2023 | 160.00p | 162.80p | 158.95p | 162.20p | 651933 |
03/01/2023 | 158.80p | 160.00p | 156.45p | 160.00p | 468145 |
30/12/2022 | 157.80p | 158.60p | 156.05p | 156.60p | 63539 |
29/12/2022 | 158.80p | 158.80p | 156.40p | 158.00p | 202135 |
28/12/2022 | 158.80p | 158.80p | 157.00p | 157.60p | 284344 |
23/12/2022 | 156.60p | 159.00p | 155.50p | 157.00p | 167005 |
22/12/2022 | 154.00p | 157.00p | 153.13p | 156.20p | 397852 |
21/12/2022 | 154.00p | 154.02p | 151.40p | 154.00p | 3008471 |
20/12/2022 | 152.60p | 153.30p | 150.89p | 151.00p | 926690 |
19/12/2022 | 153.40p | 154.20p | 152.80p | 153.60p | 545668 |
16/12/2022 | 155.80p | 156.00p | 152.80p | 153.60p | 1479959 |
15/12/2022 | 157.00p | 157.38p | 155.00p | 155.80p | 750285 |
14/12/2022 | 159.00p | 159.80p | 157.00p | 157.00p | 988632 |
13/12/2022 | 153.80p | 160.00p | 153.70p | 159.20p | 1396531 |
12/12/2022 | 152.20p | 155.80p | 151.40p | 153.60p | 406899 |
09/12/2022 | 157.00p | 157.20p | 152.31p | 152.40p | 2217980 |
08/12/2022 | 159.40p | 160.40p | 156.60p | 156.60p | 629824 |
07/12/2022 | 160.00p | 161.00p | 158.52p | 159.40p | 929685 |
06/12/2022 | 158.00p | 161.00p | 157.80p | 160.80p | 467281 |
05/12/2022 | 159.40p | 160.00p | 157.20p | 158.00p | 490645 |
02/12/2022 | 160.60p | 160.88p | 157.80p | 157.80p | 740889 |
01/12/2022 | 158.00p | 161.60p | 156.88p | 161.00p | 1340184 |
30/11/2022 | 158.00p | 158.40p | 156.00p | 158.00p | 575538 |
29/11/2022 | 155.20p | 157.80p | 154.40p | 156.60p | 442653 |
28/11/2022 | 155.60p | 156.56p | 153.20p | 154.80p | 822720 |
25/11/2022 | 157.60p | 158.60p | 155.20p | 156.00p | 902373 |
24/11/2022 | 160.00p | 160.00p | 157.84p | 158.40p | 438970 |
23/11/2022 | 158.80p | 160.40p | 158.00p | 159.00p | 284272 |
22/11/2022 | 160.00p | 161.40p | 158.80p | 159.20p | 638540 |
21/11/2022 | 159.20p | 161.00p | 159.20p | 160.00p | 378367 |
18/11/2022 | 160.00p | 161.20p | 158.85p | 159.40p | 776996 |
17/11/2022 | 158.20p | 160.00p | 157.20p | 159.80p | 432256 |
16/11/2022 | 161.40p | 163.02p | 158.00p | 159.00p | 1228440 |
15/11/2022 | 165.40p | 166.20p | 161.80p | 164.40p | 1006372 |
14/11/2022 | 164.60p | 166.00p | 160.00p | 166.00p | 853196 |
11/11/2022 | 165.00p | 166.60p | 162.20p | 165.00p | 719643 |
10/11/2022 | 156.20p | 168.00p | 156.00p | 168.00p | 867956 |
09/11/2022 | 151.40p | 158.00p | 151.00p | 157.60p | 3639359 |
08/11/2022 | 153.40p | 153.60p | 151.40p | 151.40p | 827948 |
07/11/2022 | 155.40p | 155.40p | 152.80p | 153.40p | 1027822 |
04/11/2022 | 156.60p | 158.00p | 153.40p | 154.00p | 403859 |
03/11/2022 | 158.60p | 159.80p | 154.60p | 157.00p | 720026 |
02/11/2022 | 162.00p | 162.99p | 159.40p | 159.40p | 500730 |
01/11/2022 | 159.20p | 163.60p | 157.87p | 162.00p | 1137280 |
31/10/2022 | 158.80p | 159.20p | 157.60p | 158.60p | 371830 |
28/10/2022 | 158.00p | 160.80p | 157.62p | 160.00p | 1561044 |
27/10/2022 | 161.60p | 161.60p | 159.20p | 159.20p | 563798 |
26/10/2022 | 160.00p | 162.40p | 160.00p | 161.00p | 778829 |
25/10/2022 | 156.20p | 164.60p | 155.94p | 163.00p | 890175 |
24/10/2022 | 154.00p | 157.20p | 154.00p | 156.40p | 876901 |
21/10/2022 | 151.20p | 156.20p | 150.60p | 155.80p | 586701 |
20/10/2022 | 150.00p | 155.00p | 150.00p | 155.00p | 1027378 |
19/10/2022 | 154.80p | 155.58p | 150.00p | 151.20p | 895457 |
18/10/2022 | 159.20p | 159.40p | 153.80p | 153.80p | 847705 |
17/10/2022 | 158.80p | 160.29p | 157.00p | 159.00p | 1475317 |
14/10/2022 | 158.00p | 159.40p | 155.00p | 157.20p | 1117367 |
13/10/2022 | 152.00p | 159.00p | 151.78p | 157.00p | 1622337 |
12/10/2022 | 146.40p | 153.20p | 144.00p | 152.20p | 1643302 |
11/10/2022 | 151.80p | 154.20p | 144.40p | 149.00p | 908075 |
10/10/2022 | 160.00p | 160.23p | 153.40p | 153.40p | 403780 |
07/10/2022 | 159.60p | 162.84p | 159.60p | 160.00p | 835720 |
06/10/2022 | 161.00p | 161.40p | 159.00p | 161.40p | 1426041 |
05/10/2022 | 164.60p | 164.60p | 160.31p | 161.00p | 1124626 |
04/10/2022 | 160.00p | 165.39p | 160.00p | 164.60p | 1093031 |
03/10/2022 | 156.00p | 162.00p | 156.00p | 160.40p | 807179 |
30/09/2022 | 153.00p | 160.00p | 152.20p | 160.00p | 2293995 |
29/09/2022 | 155.00p | 157.20p | 151.20p | 152.00p | 1499259 |
28/09/2022 | 153.80p | 157.20p | 146.00p | 157.00p | 2642866 |
27/09/2022 | 160.00p | 162.00p | 154.00p | 154.00p | 4014986 |
*Close Price adjusted for both dividends and splits