Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 141.20p | 144.00p | 140.86p | 143.60p | 619470 |
18/07/2023 | 137.00p | 140.40p | 136.60p | 137.20p | 303368 |
17/07/2023 | 141.60p | 144.00p | 137.40p | 137.80p | 131740 |
14/07/2023 | 142.40p | 144.67p | 140.60p | 140.60p | 84236 |
13/07/2023 | 147.60p | 149.39p | 142.60p | 143.40p | 385016 |
12/07/2023 | 143.80p | 147.40p | 143.00p | 145.80p | 380126 |
11/07/2023 | 140.20p | 143.40p | 137.60p | 143.20p | 284044 |
10/07/2023 | 137.80p | 140.20p | 137.20p | 139.60p | 304125 |
07/07/2023 | 137.60p | 138.77p | 135.80p | 138.20p | 249004 |
06/07/2023 | 140.80p | 144.40p | 138.00p | 138.80p | 563720 |
05/07/2023 | 141.80p | 143.20p | 139.60p | 141.60p | 379665 |
04/07/2023 | 135.00p | 141.80p | 134.80p | 139.60p | 349196 |
03/07/2023 | 138.00p | 138.40p | 134.88p | 137.00p | 153168 |
30/06/2023 | 131.80p | 136.60p | 131.80p | 135.20p | 428257 |
29/06/2023 | 135.40p | 135.67p | 134.00p | 135.60p | 1540673 |
28/06/2023 | 129.80p | 135.40p | 129.80p | 135.40p | 419214 |
27/06/2023 | 127.00p | 129.60p | 126.60p | 129.00p | 337303 |
26/06/2023 | 126.00p | 128.06p | 125.20p | 126.40p | 215712 |
23/06/2023 | 134.20p | 135.00p | 126.20p | 127.00p | 414501 |
22/06/2023 | 132.00p | 135.00p | 132.00p | 134.60p | 1507492 |
21/06/2023 | 130.20p | 135.00p | 130.20p | 134.60p | 411542 |
20/06/2023 | 129.00p | 130.87p | 126.80p | 129.80p | 263112 |
19/06/2023 | 132.80p | 134.60p | 128.40p | 129.40p | 181848 |
16/06/2023 | 131.00p | 133.80p | 131.00p | 131.40p | 559727 |
15/06/2023 | 138.60p | 138.60p | 132.80p | 133.20p | 195449 |
14/06/2023 | 134.20p | 137.20p | 132.52p | 137.00p | 425089 |
13/06/2023 | 133.00p | 135.00p | 131.60p | 133.00p | 874259 |
12/06/2023 | 131.80p | 134.26p | 131.47p | 134.20p | 2136133 |
09/06/2023 | 133.40p | 134.60p | 131.60p | 131.60p | 181148 |
08/06/2023 | 133.00p | 135.16p | 132.20p | 133.80p | 233477 |
07/06/2023 | 137.60p | 138.40p | 132.80p | 133.20p | 387605 |
06/06/2023 | 140.20p | 141.60p | 137.80p | 137.80p | 742179 |
05/06/2023 | 143.80p | 143.98p | 139.20p | 139.40p | 522669 |
02/06/2023 | 140.60p | 142.76p | 139.54p | 140.60p | 493710 |
01/06/2023 | 136.60p | 138.20p | 136.40p | 137.20p | 1220664 |
31/05/2023 | 136.80p | 137.40p | 135.80p | 136.80p | 3217968 |
30/05/2023 | 139.00p | 140.00p | 136.00p | 137.40p | 320975 |
26/05/2023 | 136.40p | 139.20p | 136.40p | 139.00p | 1016416 |
25/05/2023 | 136.20p | 138.20p | 136.20p | 138.00p | 307251 |
24/05/2023 | 136.20p | 138.00p | 135.20p | 138.00p | 992659 |
23/05/2023 | 134.40p | 136.80p | 134.40p | 136.80p | 576671 |
22/05/2023 | 134.80p | 135.80p | 133.60p | 134.40p | 264120 |
19/05/2023 | 131.20p | 133.40p | 130.20p | 132.60p | 140665 |
18/05/2023 | 134.40p | 136.60p | 131.80p | 131.80p | 97908 |
17/05/2023 | 135.00p | 136.80p | 133.00p | 134.00p | 150480 |
16/05/2023 | 134.80p | 135.00p | 134.20p | 135.00p | 561958 |
15/05/2023 | 131.80p | 134.40p | 129.40p | 134.40p | 1793399 |
12/05/2023 | 131.20p | 133.20p | 128.20p | 128.20p | 207964 |
11/05/2023 | 133.20p | 133.20p | 129.80p | 130.60p | 337190 |
10/05/2023 | 130.20p | 132.20p | 128.80p | 130.20p | 211019 |
09/05/2023 | 130.80p | 134.80p | 129.00p | 129.60p | 170202 |
05/05/2023 | 129.00p | 133.60p | 129.00p | 133.20p | 170239 |
04/05/2023 | 132.20p | 132.80p | 130.80p | 130.80p | 287314 |
03/05/2023 | 134.20p | 136.80p | 131.00p | 132.00p | 139120 |
02/05/2023 | 137.80p | 137.80p | 132.80p | 132.80p | 218566 |
28/04/2023 | 131.40p | 135.60p | 130.00p | 135.60p | 305319 |
27/04/2023 | 130.20p | 130.80p | 128.20p | 130.40p | 453476 |
26/04/2023 | 130.00p | 132.20p | 128.60p | 129.80p | 195302 |
25/04/2023 | 129.00p | 131.60p | 126.69p | 129.20p | 703925 |
24/04/2023 | 131.00p | 132.80p | 128.20p | 129.60p | 208461 |
21/04/2023 | 131.40p | 132.40p | 130.40p | 131.20p | 118318 |
20/04/2023 | 130.00p | 134.20p | 130.00p | 131.40p | 239076 |
19/04/2023 | 132.00p | 133.00p | 130.80p | 131.80p | 278915 |
18/04/2023 | 135.40p | 136.89p | 133.40p | 135.60p | 206556 |
17/04/2023 | 136.40p | 137.80p | 135.20p | 137.80p | 140227 |
14/04/2023 | 137.20p | 138.20p | 135.60p | 135.80p | 49589 |
13/04/2023 | 135.80p | 138.40p | 133.00p | 135.80p | 119731 |
12/04/2023 | 135.60p | 137.00p | 133.43p | 135.00p | 105960 |
11/04/2023 | 134.40p | 136.20p | 131.80p | 134.00p | 125101 |
06/04/2023 | 130.80p | 134.60p | 129.60p | 134.60p | 365219 |
05/04/2023 | 131.00p | 131.60p | 129.60p | 130.40p | 1047027 |
04/04/2023 | 132.60p | 134.60p | 130.33p | 131.20p | 365045 |
03/04/2023 | 132.20p | 136.00p | 132.20p | 134.00p | 218180 |
31/03/2023 | 135.40p | 136.20p | 131.00p | 134.40p | 467197 |
30/03/2023 | 130.80p | 135.80p | 130.60p | 133.20p | 284823 |
29/03/2023 | 128.40p | 132.00p | 128.40p | 130.40p | 380025 |
28/03/2023 | 128.40p | 130.60p | 128.40p | 129.40p | 594984 |
27/03/2023 | 131.20p | 132.28p | 129.20p | 130.00p | 249351 |
24/03/2023 | 129.80p | 131.40p | 128.40p | 130.00p | 326065 |
23/03/2023 | 129.60p | 130.80p | 128.04p | 130.20p | 373097 |
22/03/2023 | 135.00p | 135.00p | 127.80p | 133.20p | 1708320 |
21/03/2023 | 132.60p | 134.80p | 129.96p | 133.00p | 310995 |
20/03/2023 | 133.00p | 135.80p | 129.00p | 131.80p | 330741 |
17/03/2023 | 138.40p | 140.75p | 131.80p | 133.00p | 555279 |
16/03/2023 | 143.20p | 143.20p | 135.40p | 138.40p | 327689 |
15/03/2023 | 140.00p | 143.66p | 138.60p | 142.00p | 584131 |
14/03/2023 | 139.00p | 141.00p | 138.00p | 140.40p | 351812 |
13/03/2023 | 141.00p | 141.00p | 134.00p | 137.00p | 1576108 |
10/03/2023 | 139.00p | 139.00p | 136.20p | 137.40p | 265580 |
09/03/2023 | 145.60p | 148.20p | 138.40p | 139.20p | 816273 |
08/03/2023 | 144.20p | 149.20p | 140.20p | 146.40p | 375133 |
07/03/2023 | 146.80p | 147.00p | 143.00p | 143.00p | 473957 |
06/03/2023 | 145.00p | 147.20p | 143.98p | 146.20p | 403121 |
03/03/2023 | 146.00p | 148.60p | 144.20p | 146.00p | 176517 |
02/03/2023 | 146.00p | 147.80p | 145.40p | 145.80p | 135596 |
01/03/2023 | 148.20p | 152.20p | 144.20p | 145.80p | 360584 |
28/02/2023 | 152.00p | 152.00p | 146.60p | 148.60p | 423372 |
27/02/2023 | 148.80p | 149.60p | 147.60p | 149.00p | 156508 |
24/02/2023 | 147.80p | 148.80p | 146.40p | 146.80p | 94667 |
23/02/2023 | 145.00p | 149.00p | 144.45p | 147.80p | 161011 |
22/02/2023 | 145.40p | 150.80p | 143.80p | 146.40p | 263245 |
21/02/2023 | 154.20p | 157.12p | 147.40p | 148.00p | 172700 |
20/02/2023 | 156.00p | 159.30p | 151.80p | 151.80p | 112155 |
17/02/2023 | 157.80p | 162.20p | 154.20p | 156.00p | 215977 |
16/02/2023 | 158.00p | 158.00p | 150.20p | 156.00p | 256888 |
15/02/2023 | 159.20p | 160.40p | 153.60p | 154.40p | 275664 |
14/02/2023 | 161.20p | 161.20p | 156.80p | 156.80p | 134804 |
13/02/2023 | 159.60p | 163.37p | 156.80p | 159.00p | 93911 |
10/02/2023 | 156.00p | 158.64p | 156.00p | 158.40p | 136838 |
09/02/2023 | 159.20p | 164.10p | 156.50p | 158.00p | 152741 |
08/02/2023 | 159.80p | 163.80p | 158.40p | 161.80p | 410140 |
07/02/2023 | 162.20p | 163.80p | 156.20p | 157.80p | 214363 |
06/02/2023 | 158.00p | 161.00p | 156.00p | 160.60p | 392572 |
03/02/2023 | 163.20p | 164.28p | 156.40p | 158.40p | 258260 |
02/02/2023 | 152.80p | 164.00p | 152.80p | 163.80p | 668154 |
01/02/2023 | 149.00p | 152.00p | 148.80p | 152.00p | 1927862 |
31/01/2023 | 149.00p | 150.00p | 148.20p | 149.00p | 820542 |
30/01/2023 | 146.00p | 149.60p | 146.00p | 149.60p | 921802 |
27/01/2023 | 143.20p | 146.60p | 142.18p | 146.60p | 2032154 |
26/01/2023 | 144.00p | 145.00p | 142.80p | 143.00p | 692736 |
25/01/2023 | 145.00p | 145.40p | 142.60p | 144.40p | 466858 |
24/01/2023 | 147.20p | 148.80p | 143.60p | 143.60p | 875579 |
23/01/2023 | 148.80p | 149.80p | 146.60p | 146.60p | 343576 |
20/01/2023 | 144.00p | 148.60p | 143.60p | 147.60p | 160518 |
19/01/2023 | 150.00p | 150.00p | 143.40p | 146.20p | 143232 |
18/01/2023 | 149.40p | 150.00p | 147.60p | 147.60p | 733743 |
17/01/2023 | 148.40p | 150.00p | 146.41p | 149.40p | 2063765 |
16/01/2023 | 150.00p | 151.00p | 149.00p | 150.00p | 900850 |
13/01/2023 | 150.80p | 151.40p | 149.40p | 150.00p | 993198 |
12/01/2023 | 152.00p | 153.40p | 149.40p | 150.40p | 820678 |
11/01/2023 | 153.60p | 154.40p | 151.80p | 152.80p | 258250 |
10/01/2023 | 154.00p | 154.00p | 150.40p | 150.40p | 91934 |
09/01/2023 | 156.80p | 159.20p | 153.20p | 154.20p | 270910 |
06/01/2023 | 157.20p | 158.60p | 156.00p | 156.60p | 335519 |
05/01/2023 | 160.20p | 162.00p | 157.80p | 157.80p | 122918 |
04/01/2023 | 159.40p | 163.40p | 159.40p | 161.20p | 378889 |
03/01/2023 | 160.60p | 164.40p | 160.14p | 160.40p | 354014 |
30/12/2022 | 159.00p | 160.35p | 157.74p | 158.80p | 116875 |
29/12/2022 | 157.60p | 159.60p | 152.20p | 158.40p | 97984 |
28/12/2022 | 154.00p | 155.20p | 150.00p | 154.00p | 145909 |
23/12/2022 | 153.40p | 154.40p | 151.80p | 151.80p | 91214 |
22/12/2022 | 150.40p | 154.47p | 148.00p | 150.40p | 125339 |
21/12/2022 | 145.40p | 152.40p | 145.40p | 151.00p | 72794 |
20/12/2022 | 149.00p | 150.60p | 147.20p | 148.40p | 109393 |
19/12/2022 | 151.40p | 152.60p | 145.20p | 151.40p | 280060 |
16/12/2022 | 149.20p | 152.40p | 144.60p | 147.20p | 1948564 |
15/12/2022 | 152.80p | 155.40p | 152.00p | 153.40p | 462185 |
14/12/2022 | 149.00p | 153.80p | 149.00p | 151.80p | 564476 |
13/12/2022 | 149.20p | 155.00p | 147.60p | 151.40p | 527234 |
12/12/2022 | 152.40p | 156.40p | 146.80p | 148.80p | 164176 |
09/12/2022 | 151.40p | 155.00p | 149.80p | 152.40p | 115698 |
08/12/2022 | 155.20p | 158.20p | 151.80p | 152.60p | 150090 |
07/12/2022 | 159.00p | 159.00p | 152.60p | 155.00p | 367227 |
06/12/2022 | 159.40p | 162.20p | 153.20p | 154.40p | 808203 |
05/12/2022 | 159.20p | 163.00p | 157.80p | 159.60p | 137110 |
02/12/2022 | 158.00p | 161.20p | 154.89p | 158.00p | 154516 |
01/12/2022 | 160.00p | 163.00p | 156.40p | 157.40p | 342599 |
30/11/2022 | 158.80p | 162.94p | 156.40p | 162.00p | 423992 |
29/11/2022 | 155.80p | 162.60p | 155.80p | 158.20p | 104059 |
28/11/2022 | 163.40p | 163.40p | 157.40p | 159.60p | 147579 |
25/11/2022 | 160.40p | 163.80p | 158.80p | 163.20p | 181058 |
24/11/2022 | 165.00p | 166.20p | 163.00p | 164.80p | 189561 |
23/11/2022 | 159.00p | 162.90p | 158.40p | 161.80p | 335275 |
22/11/2022 | 163.20p | 163.20p | 156.60p | 160.40p | 187903 |
21/11/2022 | 162.00p | 162.00p | 154.75p | 158.80p | 176761 |
18/11/2022 | 153.60p | 156.20p | 152.60p | 156.00p | 463964 |
17/11/2022 | 150.00p | 154.00p | 149.60p | 153.20p | 326248 |
16/11/2022 | 156.40p | 159.80p | 149.20p | 151.20p | 694161 |
15/11/2022 | 153.40p | 156.60p | 151.60p | 155.40p | 213096 |
14/11/2022 | 156.00p | 159.20p | 148.60p | 155.80p | 467346 |
11/11/2022 | 147.40p | 156.40p | 145.74p | 154.40p | 1764614 |
10/11/2022 | 137.60p | 149.40p | 136.35p | 149.20p | 423742 |
09/11/2022 | 142.80p | 144.00p | 136.80p | 140.40p | 297479 |
08/11/2022 | 140.80p | 142.20p | 138.80p | 140.00p | 396822 |
07/11/2022 | 145.40p | 146.60p | 140.80p | 142.20p | 219854 |
04/11/2022 | 144.60p | 144.60p | 139.40p | 141.20p | 184171 |
03/11/2022 | 145.80p | 145.88p | 141.20p | 143.80p | 147552 |
02/11/2022 | 147.00p | 147.00p | 141.40p | 146.60p | 756259 |
01/11/2022 | 146.00p | 150.60p | 144.80p | 145.60p | 1344239 |
31/10/2022 | 141.20p | 146.20p | 140.60p | 143.40p | 484669 |
28/10/2022 | 145.20p | 148.00p | 143.00p | 144.40p | 155708 |
27/10/2022 | 142.60p | 146.80p | 139.40p | 145.40p | 167698 |
26/10/2022 | 144.60p | 146.60p | 141.20p | 144.20p | 1268497 |
25/10/2022 | 135.00p | 141.80p | 135.00p | 141.60p | 667692 |
24/10/2022 | 140.60p | 142.28p | 135.40p | 136.20p | 287619 |
21/10/2022 | 135.00p | 140.60p | 134.20p | 138.60p | 253252 |
20/10/2022 | 132.00p | 139.40p | 131.00p | 139.20p | 363454 |
19/10/2022 | 136.00p | 138.92p | 130.20p | 132.60p | 260199 |
18/10/2022 | 141.40p | 142.40p | 138.00p | 138.80p | 536673 |
17/10/2022 | 135.00p | 140.98p | 132.00p | 140.40p | 1212677 |
14/10/2022 | 135.00p | 136.20p | 132.40p | 133.20p | 781611 |
13/10/2022 | 137.80p | 137.80p | 130.40p | 131.40p | 482941 |
12/10/2022 | 135.00p | 137.92p | 132.20p | 135.00p | 303908 |
11/10/2022 | 142.60p | 142.60p | 135.40p | 137.60p | 285030 |
10/10/2022 | 143.20p | 146.40p | 138.80p | 139.40p | 128304 |
07/10/2022 | 145.80p | 148.60p | 143.20p | 144.80p | 393729 |
06/10/2022 | 146.00p | 146.40p | 141.20p | 144.20p | 225231 |
05/10/2022 | 150.40p | 155.78p | 140.20p | 142.20p | 1320257 |
04/10/2022 | 149.40p | 152.80p | 148.20p | 152.00p | 234233 |
03/10/2022 | 135.40p | 148.80p | 135.40p | 148.80p | 1041227 |
*Close Price adjusted for both dividends and splits