Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 190.60p | 194.80p | 186.64p | 188.80p | 448093 |
18/07/2023 | 185.00p | 191.80p | 185.00p | 189.00p | 608781 |
17/07/2023 | 185.20p | 194.40p | 185.00p | 185.00p | 557151 |
14/07/2023 | 195.00p | 195.00p | 185.60p | 186.40p | 471916 |
13/07/2023 | 192.80p | 192.80p | 181.20p | 188.40p | 282028 |
12/07/2023 | 175.20p | 187.20p | 175.20p | 186.40p | 220467 |
11/07/2023 | 171.00p | 183.79p | 171.00p | 182.60p | 337473 |
10/07/2023 | 179.60p | 179.80p | 176.80p | 178.20p | 162995 |
07/07/2023 | 170.00p | 181.40p | 170.00p | 180.20p | 562356 |
06/07/2023 | 177.80p | 187.40p | 174.40p | 175.60p | 462910 |
05/07/2023 | 181.80p | 182.40p | 178.00p | 178.80p | 128462 |
04/07/2023 | 181.80p | 187.80p | 181.00p | 182.80p | 147889 |
03/07/2023 | 190.00p | 190.00p | 179.20p | 182.80p | 320817 |
30/06/2023 | 189.40p | 189.40p | 179.80p | 180.20p | 303385 |
29/06/2023 | 179.60p | 189.60p | 176.00p | 179.00p | 333711 |
28/06/2023 | 181.80p | 188.80p | 177.72p | 179.20p | 240472 |
27/06/2023 | 181.80p | 189.80p | 177.79p | 179.60p | 230695 |
26/06/2023 | 179.00p | 180.80p | 169.18p | 179.00p | 316923 |
23/06/2023 | 180.00p | 186.56p | 179.00p | 179.80p | 351097 |
22/06/2023 | 183.60p | 194.20p | 181.02p | 183.40p | 408646 |
21/06/2023 | 185.40p | 190.20p | 183.20p | 184.20p | 572154 |
20/06/2023 | 196.00p | 196.76p | 189.80p | 190.00p | 360952 |
19/06/2023 | 205.00p | 205.00p | 191.65p | 193.60p | 257401 |
16/06/2023 | 200.00p | 209.50p | 193.83p | 195.00p | 443909 |
15/06/2023 | 197.80p | 204.71p | 193.78p | 197.20p | 286057 |
14/06/2023 | 210.00p | 210.00p | 198.80p | 199.40p | 266450 |
13/06/2023 | 195.80p | 202.00p | 195.80p | 200.50p | 318439 |
12/06/2023 | 199.00p | 209.50p | 195.20p | 196.00p | 342042 |
09/06/2023 | 195.00p | 208.50p | 195.00p | 200.50p | 212954 |
08/06/2023 | 205.00p | 209.50p | 196.20p | 201.00p | 330532 |
07/06/2023 | 204.00p | 204.00p | 191.20p | 199.60p | 423119 |
06/06/2023 | 203.00p | 203.00p | 191.60p | 193.00p | 349582 |
05/06/2023 | 186.80p | 202.50p | 186.80p | 194.00p | 435761 |
02/06/2023 | 194.40p | 201.00p | 188.80p | 193.80p | 282502 |
01/06/2023 | 185.60p | 191.44p | 185.60p | 186.20p | 769755 |
31/05/2023 | 181.40p | 190.00p | 181.40p | 185.60p | 477836 |
30/05/2023 | 195.80p | 195.80p | 187.60p | 190.40p | 739008 |
26/05/2023 | 194.00p | 199.60p | 194.00p | 195.60p | 460577 |
25/05/2023 | 195.60p | 199.24p | 192.60p | 195.40p | 600420 |
24/05/2023 | 198.80p | 200.50p | 193.54p | 196.00p | 320644 |
23/05/2023 | 199.60p | 203.28p | 197.74p | 200.50p | 304867 |
22/05/2023 | 190.80p | 202.50p | 190.20p | 200.00p | 602092 |
19/05/2023 | 202.00p | 204.45p | 199.60p | 200.00p | 333050 |
18/05/2023 | 202.00p | 207.50p | 195.60p | 202.00p | 273560 |
17/05/2023 | 202.50p | 204.50p | 200.00p | 204.00p | 259911 |
16/05/2023 | 209.00p | 209.00p | 202.00p | 203.00p | 252531 |
15/05/2023 | 203.00p | 206.00p | 201.00p | 203.00p | 388740 |
12/05/2023 | 200.00p | 204.50p | 199.40p | 204.00p | 292249 |
11/05/2023 | 205.00p | 208.50p | 199.80p | 202.50p | 497277 |
10/05/2023 | 207.00p | 209.50p | 203.00p | 206.00p | 448115 |
09/05/2023 | 211.50p | 211.50p | 200.50p | 209.00p | 815933 |
05/05/2023 | 201.50p | 209.00p | 190.60p | 202.00p | 1052089 |
04/05/2023 | 202.00p | 207.00p | 200.00p | 203.00p | 536689 |
03/05/2023 | 202.00p | 208.50p | 200.50p | 202.00p | 362880 |
02/05/2023 | 206.00p | 212.00p | 201.50p | 203.50p | 654867 |
28/04/2023 | 208.00p | 209.00p | 205.00p | 205.50p | 1927087 |
27/04/2023 | 222.00p | 225.00p | 206.50p | 207.00p | 1063283 |
26/04/2023 | 220.50p | 224.50p | 217.00p | 218.00p | 1229592 |
25/04/2023 | 224.00p | 229.50p | 216.00p | 217.50p | 1055700 |
24/04/2023 | 227.00p | 231.50p | 222.50p | 223.00p | 534962 |
21/04/2023 | 228.00p | 234.50p | 223.00p | 225.00p | 767404 |
20/04/2023 | 230.00p | 236.62p | 224.50p | 227.50p | 1680884 |
19/04/2023 | 237.00p | 237.00p | 230.50p | 231.50p | 881157 |
18/04/2023 | 231.50p | 234.00p | 227.50p | 232.00p | 2151555 |
17/04/2023 | 232.50p | 234.50p | 229.00p | 230.00p | 951759 |
14/04/2023 | 232.00p | 239.00p | 229.00p | 230.50p | 1410355 |
13/04/2023 | 234.00p | 236.00p | 230.50p | 234.00p | 1070102 |
12/04/2023 | 234.00p | 234.00p | 228.50p | 230.00p | 957332 |
11/04/2023 | 224.00p | 232.00p | 224.00p | 230.00p | 1310040 |
06/04/2023 | 224.00p | 232.50p | 224.00p | 228.00p | 556251 |
05/04/2023 | 232.00p | 236.15p | 227.31p | 228.00p | 589664 |
04/04/2023 | 239.00p | 239.50p | 234.00p | 234.00p | 429530 |
03/04/2023 | 236.50p | 240.50p | 231.50p | 239.00p | 523003 |
31/03/2023 | 238.00p | 239.59p | 232.50p | 236.50p | 374251 |
30/03/2023 | 233.00p | 246.50p | 232.00p | 236.50p | 556158 |
29/03/2023 | 247.50p | 252.57p | 227.42p | 239.00p | 911550 |
28/03/2023 | 245.00p | 256.57p | 242.00p | 251.50p | 417207 |
27/03/2023 | 254.00p | 254.00p | 244.89p | 250.50p | 314848 |
24/03/2023 | 249.00p | 260.50p | 248.00p | 252.00p | 296060 |
23/03/2023 | 249.00p | 259.94p | 249.00p | 255.00p | 204190 |
22/03/2023 | 249.00p | 262.50p | 249.00p | 254.00p | 255557 |
21/03/2023 | 258.50p | 262.71p | 255.00p | 260.50p | 276716 |
20/03/2023 | 260.00p | 263.00p | 242.14p | 255.00p | 345903 |
17/03/2023 | 251.50p | 260.00p | 246.50p | 248.50p | 177633 |
16/03/2023 | 250.00p | 269.00p | 241.50p | 250.50p | 212142 |
15/03/2023 | 256.00p | 269.00p | 251.89p | 253.50p | 343024 |
14/03/2023 | 271.50p | 271.50p | 259.50p | 267.50p | 311213 |
13/03/2023 | 256.00p | 266.50p | 254.75p | 260.00p | 336918 |
10/03/2023 | 264.50p | 265.50p | 254.87p | 265.50p | 256449 |
09/03/2023 | 273.50p | 273.50p | 256.95p | 266.50p | 228411 |
08/03/2023 | 267.50p | 272.63p | 262.00p | 264.50p | 365416 |
07/03/2023 | 269.00p | 274.50p | 264.50p | 265.50p | 460894 |
06/03/2023 | 262.00p | 273.50p | 262.00p | 269.50p | 159255 |
03/03/2023 | 275.50p | 286.00p | 261.00p | 272.00p | 665911 |
02/03/2023 | 286.00p | 286.00p | 257.50p | 272.00p | 447921 |
01/03/2023 | 268.50p | 275.50p | 265.82p | 273.00p | 920253 |
28/02/2023 | 262.00p | 269.00p | 260.00p | 264.50p | 858891 |
27/02/2023 | 269.00p | 269.00p | 250.50p | 264.00p | 105078 |
24/02/2023 | 266.50p | 285.50p | 255.31p | 259.50p | 434223 |
23/02/2023 | 260.00p | 269.50p | 252.80p | 266.50p | 217742 |
22/02/2023 | 271.50p | 285.00p | 257.50p | 264.50p | 243369 |
21/02/2023 | 279.00p | 279.00p | 264.70p | 270.00p | 235878 |
20/02/2023 | 259.50p | 276.00p | 259.50p | 272.00p | 261066 |
17/02/2023 | 259.50p | 275.00p | 259.50p | 272.00p | 512907 |
16/02/2023 | 285.00p | 285.00p | 269.00p | 272.50p | 111652 |
15/02/2023 | 260.50p | 274.00p | 260.50p | 272.00p | 205752 |
14/02/2023 | 285.00p | 285.00p | 273.00p | 274.00p | 119595 |
13/02/2023 | 291.50p | 291.50p | 269.50p | 277.00p | 148446 |
10/02/2023 | 282.00p | 282.00p | 273.00p | 278.00p | 231830 |
09/02/2023 | 293.50p | 293.50p | 281.93p | 282.00p | 138296 |
08/02/2023 | 289.00p | 291.50p | 280.00p | 286.00p | 323020 |
07/02/2023 | 285.00p | 298.50p | 282.83p | 287.00p | 220942 |
06/02/2023 | 285.50p | 289.50p | 282.22p | 285.00p | 274383 |
03/02/2023 | 289.50p | 297.00p | 284.00p | 287.00p | 268815 |
02/02/2023 | 298.00p | 298.00p | 286.00p | 288.00p | 253581 |
01/02/2023 | 281.50p | 299.00p | 273.00p | 292.50p | 719246 |
31/01/2023 | 281.00p | 282.00p | 278.32p | 282.00p | 547001 |
30/01/2023 | 278.50p | 287.50p | 265.50p | 281.00p | 316917 |
27/01/2023 | 288.00p | 288.00p | 278.00p | 282.50p | 317274 |
26/01/2023 | 268.00p | 284.55p | 268.00p | 281.50p | 219557 |
25/01/2023 | 280.50p | 287.00p | 279.00p | 281.50p | 222556 |
24/01/2023 | 281.00p | 287.50p | 262.74p | 283.50p | 315489 |
23/01/2023 | 288.00p | 288.00p | 273.50p | 280.50p | 440310 |
20/01/2023 | 276.00p | 287.50p | 276.00p | 280.00p | 335552 |
19/01/2023 | 280.50p | 285.50p | 272.50p | 277.50p | 364180 |
18/01/2023 | 277.00p | 287.50p | 262.00p | 281.00p | 260428 |
17/01/2023 | 274.00p | 281.50p | 272.00p | 275.50p | 145272 |
16/01/2023 | 282.00p | 289.03p | 276.38p | 278.50p | 233849 |
13/01/2023 | 280.00p | 283.50p | 276.50p | 282.00p | 448098 |
12/01/2023 | 271.00p | 281.50p | 268.10p | 278.00p | 463727 |
11/01/2023 | 263.50p | 272.00p | 263.50p | 269.50p | 291058 |
10/01/2023 | 269.50p | 273.50p | 261.81p | 263.00p | 398820 |
09/01/2023 | 272.00p | 274.50p | 266.50p | 270.00p | 289451 |
06/01/2023 | 262.50p | 271.50p | 255.50p | 266.00p | 191968 |
05/01/2023 | 255.00p | 269.50p | 254.50p | 260.50p | 428151 |
04/01/2023 | 259.00p | 259.50p | 245.32p | 255.50p | 298211 |
03/01/2023 | 250.00p | 260.00p | 249.50p | 254.00p | 191360 |
30/12/2022 | 248.00p | 258.50p | 243.88p | 248.00p | 47856 |
29/12/2022 | 247.00p | 259.50p | 243.00p | 248.50p | 242018 |
28/12/2022 | 245.50p | 249.00p | 240.00p | 247.00p | 187679 |
23/12/2022 | 247.50p | 257.50p | 234.50p | 244.50p | 29819 |
22/12/2022 | 249.00p | 251.50p | 242.00p | 245.50p | 117070 |
21/12/2022 | 244.00p | 249.50p | 239.39p | 249.50p | 107454 |
20/12/2022 | 231.00p | 253.00p | 231.00p | 243.00p | 71028 |
19/12/2022 | 230.00p | 244.50p | 230.00p | 242.50p | 64883 |
16/12/2022 | 245.00p | 256.50p | 237.00p | 241.00p | 221148 |
15/12/2022 | 240.00p | 246.73p | 240.00p | 246.50p | 278412 |
14/12/2022 | 248.50p | 254.00p | 230.50p | 242.50p | 71025 |
13/12/2022 | 239.50p | 247.50p | 232.51p | 244.50p | 321941 |
12/12/2022 | 241.50p | 249.50p | 238.00p | 238.50p | 198510 |
09/12/2022 | 241.50p | 253.00p | 241.50p | 244.00p | 344932 |
08/12/2022 | 252.50p | 254.50p | 246.00p | 248.00p | 174549 |
07/12/2022 | 250.00p | 259.50p | 243.20p | 249.00p | 92836 |
06/12/2022 | 256.00p | 258.50p | 249.00p | 253.00p | 163378 |
05/12/2022 | 250.00p | 258.00p | 250.00p | 251.00p | 312110 |
02/12/2022 | 248.00p | 253.50p | 245.00p | 251.00p | 155858 |
01/12/2022 | 255.00p | 257.50p | 244.50p | 250.50p | 186405 |
30/11/2022 | 245.00p | 250.00p | 239.00p | 246.50p | 1260077 |
29/11/2022 | 244.00p | 248.50p | 241.50p | 245.00p | 235128 |
28/11/2022 | 244.00p | 259.00p | 240.00p | 245.00p | 84433 |
25/11/2022 | 244.50p | 251.50p | 242.50p | 247.00p | 57652 |
24/11/2022 | 241.50p | 249.50p | 241.50p | 247.50p | 42043 |
23/11/2022 | 252.00p | 252.00p | 244.50p | 248.00p | 209217 |
22/11/2022 | 245.50p | 246.00p | 239.00p | 245.00p | 162050 |
21/11/2022 | 244.00p | 251.50p | 236.84p | 244.50p | 122980 |
18/11/2022 | 242.50p | 253.64p | 241.00p | 246.50p | 184418 |
17/11/2022 | 237.50p | 246.50p | 235.00p | 242.00p | 240244 |
16/11/2022 | 245.00p | 255.00p | 238.66p | 243.00p | 111988 |
15/11/2022 | 255.50p | 261.50p | 243.00p | 245.50p | 273959 |
14/11/2022 | 250.00p | 254.00p | 235.00p | 249.00p | 238765 |
11/11/2022 | 245.50p | 257.50p | 231.00p | 253.50p | 389142 |
10/11/2022 | 232.00p | 251.50p | 228.50p | 243.50p | 133177 |
09/11/2022 | 249.50p | 251.00p | 236.00p | 238.00p | 207204 |
08/11/2022 | 249.50p | 249.50p | 231.87p | 243.00p | 420378 |
07/11/2022 | 230.00p | 247.50p | 228.00p | 238.00p | 478440 |
04/11/2022 | 219.00p | 230.00p | 215.74p | 228.00p | 969335 |
03/11/2022 | 220.00p | 223.00p | 215.50p | 220.00p | 318277 |
02/11/2022 | 228.00p | 236.50p | 215.00p | 218.00p | 1274875 |
01/11/2022 | 224.00p | 224.00p | 214.51p | 219.00p | 461083 |
31/10/2022 | 228.00p | 228.00p | 210.50p | 214.50p | 776727 |
28/10/2022 | 230.00p | 230.00p | 216.50p | 218.00p | 310170 |
27/10/2022 | 225.50p | 225.50p | 219.00p | 220.00p | 354476 |
26/10/2022 | 227.00p | 228.88p | 218.50p | 224.00p | 426370 |
25/10/2022 | 226.50p | 226.50p | 216.00p | 220.00p | 281982 |
24/10/2022 | 219.00p | 225.00p | 215.12p | 217.50p | 184390 |
21/10/2022 | 214.50p | 225.00p | 211.26p | 216.50p | 381048 |
20/10/2022 | 214.00p | 219.00p | 210.00p | 214.50p | 178585 |
19/10/2022 | 224.00p | 235.00p | 217.00p | 220.00p | 234403 |
18/10/2022 | 225.00p | 229.00p | 219.50p | 223.50p | 185254 |
17/10/2022 | 222.00p | 225.50p | 210.50p | 223.50p | 178659 |
14/10/2022 | 221.00p | 222.50p | 210.50p | 218.00p | 359759 |
13/10/2022 | 223.00p | 223.00p | 210.50p | 218.50p | 178820 |
12/10/2022 | 210.00p | 217.58p | 208.50p | 214.50p | 325057 |
11/10/2022 | 225.50p | 225.50p | 214.00p | 219.00p | 199340 |
10/10/2022 | 226.00p | 226.00p | 215.50p | 217.00p | 115587 |
07/10/2022 | 225.50p | 225.50p | 215.50p | 219.50p | 141426 |
06/10/2022 | 224.50p | 225.50p | 218.37p | 220.50p | 114674 |
05/10/2022 | 227.00p | 241.00p | 219.00p | 223.50p | 172777 |
04/10/2022 | 222.00p | 230.00p | 218.00p | 228.50p | 486973 |
03/10/2022 | 215.50p | 227.00p | 211.70p | 218.00p | 103279 |
*Close Price adjusted for both dividends and splits