Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 122.60p | 123.60p | 121.20p | 123.60p | 553824 |
19/07/2023 | 118.80p | 122.80p | 118.20p | 122.80p | 2548209 |
18/07/2023 | 118.20p | 119.40p | 116.80p | 117.00p | 714119 |
17/07/2023 | 118.60p | 119.60p | 118.20p | 118.20p | 480730 |
14/07/2023 | 120.00p | 120.60p | 118.60p | 119.00p | 1020791 |
13/07/2023 | 120.00p | 121.60p | 119.80p | 121.00p | 697745 |
12/07/2023 | 117.60p | 120.00p | 117.40p | 120.00p | 581443 |
11/07/2023 | 116.40p | 117.80p | 116.40p | 117.80p | 702499 |
10/07/2023 | 117.00p | 118.00p | 116.20p | 116.20p | 741514 |
07/07/2023 | 115.00p | 117.00p | 115.00p | 116.00p | 702938 |
06/07/2023 | 120.40p | 121.00p | 115.00p | 115.80p | 827897 |
05/07/2023 | 120.60p | 121.68p | 120.60p | 120.60p | 2672466 |
04/07/2023 | 121.40p | 122.00p | 120.80p | 120.80p | 729741 |
03/07/2023 | 121.40p | 121.80p | 119.40p | 121.00p | 565771 |
30/06/2023 | 118.40p | 121.00p | 118.00p | 120.00p | 755574 |
29/06/2023 | 119.20p | 120.23p | 117.80p | 118.20p | 304578 |
28/06/2023 | 115.60p | 122.20p | 115.40p | 119.80p | 1194714 |
27/06/2023 | 112.80p | 116.00p | 112.73p | 116.00p | 1752667 |
26/06/2023 | 118.00p | 118.80p | 111.93p | 112.60p | 1548790 |
23/06/2023 | 120.20p | 120.20p | 117.80p | 117.80p | 636721 |
22/06/2023 | 121.40p | 122.20p | 118.80p | 119.00p | 2497936 |
21/06/2023 | 120.60p | 123.35p | 118.80p | 121.40p | 2295690 |
20/06/2023 | 124.80p | 124.80p | 121.20p | 121.20p | 942987 |
19/06/2023 | 126.60p | 126.60p | 123.40p | 123.80p | 566016 |
16/06/2023 | 126.80p | 128.00p | 125.80p | 125.80p | 853511 |
15/06/2023 | 128.80p | 129.00p | 126.07p | 126.40p | 684220 |
14/06/2023 | 128.80p | 130.00p | 128.40p | 128.40p | 869755 |
13/06/2023 | 130.40p | 130.40p | 129.00p | 130.00p | 834795 |
12/06/2023 | 129.80p | 130.80p | 129.00p | 129.60p | 1183258 |
09/06/2023 | 130.60p | 130.80p | 128.80p | 129.40p | 507434 |
08/06/2023 | 130.80p | 131.00p | 130.20p | 130.40p | 276787 |
07/06/2023 | 130.80p | 131.00p | 130.20p | 130.80p | 306067 |
06/06/2023 | 131.60p | 131.60p | 130.44p | 130.60p | 630295 |
05/06/2023 | 131.40p | 131.40p | 130.80p | 130.80p | 1212605 |
02/06/2023 | 130.80p | 131.40p | 130.20p | 131.40p | 374506 |
01/06/2023 | 130.20p | 131.00p | 129.80p | 130.40p | 445649 |
31/05/2023 | 130.20p | 130.80p | 129.60p | 129.80p | 635635 |
30/05/2023 | 130.60p | 131.20p | 129.40p | 129.40p | 580678 |
26/05/2023 | 131.80p | 132.20p | 128.74p | 129.60p | 525239 |
25/05/2023 | 132.60p | 132.60p | 131.40p | 131.40p | 461656 |
24/05/2023 | 133.40p | 134.00p | 131.40p | 132.60p | 808651 |
23/05/2023 | 133.80p | 134.60p | 133.80p | 133.80p | 648600 |
22/05/2023 | 135.40p | 135.40p | 133.80p | 134.20p | 416219 |
19/05/2023 | 135.40p | 135.60p | 134.00p | 134.60p | 742808 |
18/05/2023 | 135.00p | 136.40p | 134.20p | 135.40p | 838141 |
17/05/2023 | 137.40p | 138.40p | 136.45p | 137.60p | 343096 |
16/05/2023 | 137.20p | 138.80p | 136.80p | 138.20p | 1780356 |
15/05/2023 | 137.00p | 137.60p | 135.60p | 137.20p | 445134 |
12/05/2023 | 136.60p | 137.20p | 134.80p | 136.60p | 627340 |
11/05/2023 | 136.80p | 137.38p | 135.00p | 136.60p | 502177 |
10/05/2023 | 138.00p | 138.00p | 136.58p | 137.60p | 384226 |
09/05/2023 | 138.60p | 138.60p | 137.49p | 137.60p | 386541 |
05/05/2023 | 138.40p | 138.80p | 138.00p | 138.80p | 495017 |
04/05/2023 | 138.20p | 138.20p | 137.60p | 137.80p | 854763 |
03/05/2023 | 137.00p | 138.31p | 136.20p | 138.00p | 756613 |
02/05/2023 | 136.80p | 137.20p | 136.20p | 136.60p | 744859 |
28/04/2023 | 136.80p | 137.20p | 136.20p | 136.60p | 523080 |
27/04/2023 | 136.60p | 137.40p | 135.80p | 136.80p | 526226 |
26/04/2023 | 136.00p | 137.00p | 135.40p | 136.80p | 699182 |
25/04/2023 | 135.00p | 136.40p | 135.00p | 136.20p | 381956 |
24/04/2023 | 136.40p | 136.80p | 134.60p | 135.20p | 579771 |
21/04/2023 | 135.00p | 137.00p | 135.00p | 135.00p | 752713 |
20/04/2023 | 134.80p | 136.40p | 134.00p | 136.00p | 481541 |
19/04/2023 | 134.80p | 135.60p | 134.00p | 135.60p | 380148 |
18/04/2023 | 137.00p | 137.00p | 134.00p | 134.60p | 583529 |
17/04/2023 | 138.80p | 138.80p | 135.60p | 135.60p | 666373 |
14/04/2023 | 138.00p | 138.80p | 137.40p | 137.60p | 701851 |
13/04/2023 | 138.00p | 138.60p | 137.20p | 138.20p | 953661 |
12/04/2023 | 138.80p | 138.80p | 137.20p | 137.80p | 2749261 |
11/04/2023 | 139.60p | 139.60p | 137.60p | 138.60p | 632095 |
06/04/2023 | 138.40p | 139.40p | 137.60p | 138.80p | 410128 |
05/04/2023 | 138.80p | 139.00p | 137.60p | 138.40p | 468296 |
04/04/2023 | 138.60p | 140.00p | 138.00p | 138.40p | 542719 |
03/04/2023 | 139.00p | 139.00p | 137.60p | 138.20p | 516033 |
31/03/2023 | 138.00p | 139.00p | 136.57p | 139.00p | 503812 |
30/03/2023 | 135.50p | 138.00p | 134.80p | 136.50p | 965822 |
29/03/2023 | 135.00p | 137.00p | 134.00p | 134.50p | 570620 |
28/03/2023 | 138.00p | 138.50p | 134.35p | 135.50p | 600020 |
27/03/2023 | 136.50p | 139.50p | 136.45p | 137.50p | 739068 |
24/03/2023 | 137.00p | 137.21p | 135.40p | 136.50p | 1095410 |
23/03/2023 | 138.50p | 138.50p | 137.00p | 137.00p | 339132 |
22/03/2023 | 136.00p | 139.00p | 136.00p | 138.50p | 1247356 |
21/03/2023 | 136.50p | 138.00p | 135.50p | 138.00p | 1165925 |
20/03/2023 | 134.00p | 136.50p | 132.50p | 136.00p | 1773173 |
17/03/2023 | 135.50p | 136.50p | 133.50p | 136.00p | 983504 |
16/03/2023 | 137.00p | 137.50p | 134.00p | 134.50p | 752770 |
15/03/2023 | 136.50p | 137.00p | 134.66p | 137.00p | 1627653 |
14/03/2023 | 135.50p | 137.50p | 135.00p | 137.50p | 529360 |
13/03/2023 | 136.00p | 136.50p | 133.50p | 135.50p | 1009776 |
10/03/2023 | 133.00p | 136.00p | 133.00p | 135.00p | 752622 |
09/03/2023 | 134.50p | 136.00p | 132.50p | 135.00p | 811617 |
08/03/2023 | 137.00p | 137.00p | 134.17p | 135.00p | 466992 |
07/03/2023 | 136.00p | 137.00p | 134.50p | 137.00p | 347589 |
06/03/2023 | 135.00p | 136.00p | 134.06p | 136.00p | 778375 |
03/03/2023 | 136.00p | 136.50p | 134.00p | 134.00p | 841135 |
02/03/2023 | 136.00p | 137.50p | 134.50p | 136.50p | 1403551 |
01/03/2023 | 137.50p | 137.50p | 135.50p | 137.00p | 689012 |
28/02/2023 | 137.00p | 138.50p | 136.50p | 138.00p | 1209774 |
27/02/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 355751 |
24/02/2023 | 137.00p | 138.50p | 136.00p | 136.00p | 414053 |
23/02/2023 | 137.00p | 139.00p | 135.74p | 136.50p | 675101 |
22/02/2023 | 139.00p | 139.00p | 137.00p | 137.50p | 3585876 |
21/02/2023 | 140.50p | 141.00p | 138.50p | 139.00p | 996432 |
20/02/2023 | 138.00p | 141.00p | 137.50p | 141.00p | 325851 |
17/02/2023 | 139.50p | 141.00p | 138.00p | 140.00p | 941252 |
16/02/2023 | 142.00p | 142.00p | 140.26p | 140.50p | 441897 |
15/02/2023 | 140.00p | 141.82p | 139.50p | 141.00p | 452431 |
14/02/2023 | 141.50p | 142.00p | 139.50p | 141.00p | 654603 |
13/02/2023 | 139.50p | 141.50p | 138.50p | 141.00p | 364060 |
10/02/2023 | 141.00p | 142.00p | 138.50p | 140.00p | 415053 |
09/02/2023 | 141.00p | 142.00p | 140.00p | 141.00p | 466914 |
08/02/2023 | 141.50p | 143.00p | 140.00p | 142.00p | 871535 |
07/02/2023 | 139.50p | 142.50p | 139.50p | 141.50p | 508478 |
06/02/2023 | 140.50p | 141.40p | 138.50p | 141.00p | 585429 |
03/02/2023 | 141.00p | 142.00p | 138.50p | 141.00p | 818716 |
02/02/2023 | 139.00p | 141.00p | 137.50p | 141.00p | 1518608 |
01/02/2023 | 141.00p | 141.33p | 139.00p | 141.00p | 375758 |
31/01/2023 | 139.50p | 141.00p | 138.00p | 140.00p | 466012 |
30/01/2023 | 140.00p | 140.50p | 138.00p | 139.50p | 412940 |
27/01/2023 | 139.50p | 141.00p | 138.98p | 140.50p | 734222 |
26/01/2023 | 139.00p | 141.00p | 139.00p | 141.00p | 666683 |
25/01/2023 | 140.00p | 141.00p | 139.00p | 141.00p | 667434 |
24/01/2023 | 140.00p | 140.00p | 138.50p | 139.00p | 291264 |
23/01/2023 | 137.50p | 140.00p | 137.50p | 139.50p | 349397 |
20/01/2023 | 137.00p | 140.00p | 137.00p | 139.00p | 1016848 |
19/01/2023 | 137.00p | 139.00p | 137.00p | 137.00p | 365296 |
18/01/2023 | 138.50p | 139.18p | 137.00p | 138.00p | 361460 |
17/01/2023 | 138.50p | 140.50p | 137.00p | 139.00p | 702263 |
16/01/2023 | 137.50p | 138.50p | 136.00p | 138.00p | 1484719 |
13/01/2023 | 138.00p | 138.50p | 136.69p | 137.00p | 400680 |
12/01/2023 | 137.50p | 139.50p | 136.50p | 138.50p | 372050 |
11/01/2023 | 137.00p | 139.00p | 136.50p | 137.50p | 346977 |
10/01/2023 | 136.50p | 137.00p | 136.00p | 136.50p | 1430319 |
09/01/2023 | 137.50p | 138.00p | 135.50p | 136.00p | 1040723 |
06/01/2023 | 135.50p | 138.50p | 135.00p | 138.50p | 1396412 |
05/01/2023 | 137.50p | 137.50p | 136.00p | 136.50p | 1249988 |
04/01/2023 | 136.50p | 137.50p | 135.70p | 137.00p | 739601 |
03/01/2023 | 136.00p | 137.00p | 135.00p | 136.00p | 2323230 |
30/12/2022 | 135.50p | 137.00p | 135.50p | 136.00p | 90386 |
29/12/2022 | 138.00p | 138.00p | 135.74p | 137.00p | 186398 |
28/12/2022 | 137.50p | 137.50p | 135.50p | 137.00p | 198716 |
23/12/2022 | 137.50p | 137.50p | 135.50p | 137.50p | 120967 |
22/12/2022 | 136.50p | 137.00p | 135.00p | 136.00p | 405556 |
21/12/2022 | 136.00p | 138.00p | 135.00p | 136.50p | 816568 |
20/12/2022 | 136.00p | 136.00p | 135.00p | 135.50p | 537524 |
19/12/2022 | 135.00p | 137.00p | 134.00p | 136.00p | 360368 |
16/12/2022 | 135.50p | 135.50p | 133.50p | 133.50p | 934475 |
15/12/2022 | 135.50p | 136.50p | 134.50p | 135.50p | 538780 |
14/12/2022 | 136.50p | 136.50p | 135.50p | 135.50p | 484047 |
13/12/2022 | 136.50p | 136.50p | 135.00p | 136.00p | 1155712 |
12/12/2022 | 136.00p | 136.75p | 135.00p | 136.50p | 700035 |
09/12/2022 | 136.50p | 137.00p | 136.00p | 136.00p | 434743 |
08/12/2022 | 137.00p | 138.00p | 135.50p | 136.00p | 290060 |
07/12/2022 | 136.00p | 137.00p | 135.50p | 136.00p | 1009937 |
06/12/2022 | 137.00p | 137.00p | 135.50p | 135.50p | 292994 |
05/12/2022 | 138.50p | 139.50p | 135.50p | 137.00p | 363119 |
02/12/2022 | 139.00p | 140.00p | 137.50p | 137.50p | 533631 |
01/12/2022 | 137.50p | 140.50p | 136.50p | 140.50p | 544421 |
30/11/2022 | 136.50p | 137.50p | 135.00p | 136.50p | 649144 |
29/11/2022 | 135.00p | 137.00p | 134.70p | 135.00p | 267626 |
28/11/2022 | 136.00p | 138.00p | 135.50p | 136.00p | 365923 |
25/11/2022 | 137.00p | 138.50p | 136.00p | 137.50p | 204356 |
24/11/2022 | 137.00p | 138.50p | 137.00p | 137.00p | 460929 |
23/11/2022 | 138.50p | 139.60p | 137.00p | 137.00p | 2096967 |
22/11/2022 | 140.00p | 140.00p | 137.28p | 138.00p | 1960646 |
21/11/2022 | 135.00p | 141.00p | 133.82p | 138.50p | 1202233 |
18/11/2022 | 133.50p | 135.50p | 131.50p | 135.50p | 1052183 |
17/11/2022 | 130.00p | 133.50p | 128.30p | 133.50p | 7036388 |
16/11/2022 | 130.00p | 131.50p | 127.10p | 131.00p | 1497203 |
15/11/2022 | 133.00p | 134.50p | 130.00p | 132.00p | 1013946 |
14/11/2022 | 134.50p | 137.00p | 133.00p | 135.50p | 1120105 |
11/11/2022 | 137.50p | 139.50p | 134.02p | 137.50p | 1510311 |
10/11/2022 | 131.50p | 137.00p | 131.00p | 137.00p | 642934 |
09/11/2022 | 131.50p | 132.50p | 130.50p | 130.50p | 680945 |
08/11/2022 | 132.50p | 132.50p | 130.50p | 131.50p | 474051 |
07/11/2022 | 130.00p | 132.50p | 129.94p | 132.50p | 434897 |
04/11/2022 | 131.00p | 133.21p | 129.00p | 130.00p | 712461 |
03/11/2022 | 131.00p | 132.60p | 130.00p | 132.50p | 345162 |
02/11/2022 | 131.50p | 132.50p | 130.00p | 132.50p | 356005 |
01/11/2022 | 131.50p | 131.50p | 130.00p | 131.50p | 1569261 |
31/10/2022 | 134.50p | 134.50p | 129.50p | 131.00p | 528606 |
28/10/2022 | 131.50p | 134.50p | 129.00p | 132.00p | 562490 |
27/10/2022 | 132.00p | 134.00p | 130.50p | 132.50p | 434254 |
26/10/2022 | 132.50p | 134.52p | 131.00p | 134.00p | 800063 |
25/10/2022 | 130.00p | 142.50p | 128.00p | 134.50p | 1039397 |
24/10/2022 | 128.50p | 134.50p | 127.50p | 129.50p | 1026557 |
21/10/2022 | 126.00p | 130.00p | 124.57p | 130.00p | 650710 |
20/10/2022 | 124.00p | 127.63p | 121.00p | 126.50p | 1115877 |
19/10/2022 | 124.50p | 127.50p | 121.50p | 121.50p | 423684 |
18/10/2022 | 128.00p | 128.00p | 125.00p | 126.00p | 436193 |
17/10/2022 | 126.00p | 129.00p | 125.25p | 127.00p | 1063896 |
14/10/2022 | 121.50p | 128.50p | 120.50p | 125.50p | 2025758 |
13/10/2022 | 117.50p | 124.00p | 117.17p | 121.00p | 1193635 |
12/10/2022 | 120.50p | 125.00p | 115.55p | 120.00p | 2179172 |
11/10/2022 | 124.00p | 125.00p | 121.00p | 121.00p | 697914 |
10/10/2022 | 133.00p | 133.90p | 123.70p | 124.50p | 3999602 |
07/10/2022 | 134.00p | 136.00p | 132.00p | 134.50p | 548638 |
06/10/2022 | 134.00p | 134.00p | 130.50p | 133.00p | 1392411 |
05/10/2022 | 137.50p | 138.50p | 133.11p | 134.00p | 866530 |
04/10/2022 | 137.50p | 139.00p | 136.25p | 139.00p | 1431375 |
*Close Price adjusted for both dividends and splits