Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 157.40p | 160.00p | 157.40p | 159.40p | 203882 |
17/07/2023 | 161.00p | 161.71p | 157.00p | 157.40p | 157348 |
14/07/2023 | 162.20p | 164.00p | 161.40p | 161.40p | 165704 |
13/07/2023 | 161.20p | 165.60p | 161.20p | 165.00p | 473330 |
12/07/2023 | 159.80p | 166.00p | 157.00p | 164.20p | 1125774 |
11/07/2023 | 154.40p | 159.20p | 154.40p | 158.60p | 666229 |
10/07/2023 | 159.40p | 160.00p | 158.15p | 158.40p | 245135 |
07/07/2023 | 160.40p | 161.60p | 157.40p | 160.00p | 418346 |
06/07/2023 | 160.60p | 165.40p | 157.00p | 158.80p | 517737 |
05/07/2023 | 165.00p | 165.80p | 163.29p | 164.60p | 549734 |
04/07/2023 | 167.00p | 167.00p | 161.20p | 165.40p | 2372596 |
03/07/2023 | 161.60p | 165.00p | 161.00p | 162.60p | 1088387 |
30/06/2023 | 165.20p | 166.60p | 162.20p | 162.20p | 653483 |
29/06/2023 | 165.60p | 166.60p | 162.80p | 164.80p | 273558 |
28/06/2023 | 165.20p | 169.00p | 165.00p | 166.00p | 387209 |
27/06/2023 | 166.00p | 168.20p | 164.00p | 165.00p | 210078 |
26/06/2023 | 164.20p | 167.00p | 162.59p | 166.80p | 947580 |
23/06/2023 | 163.60p | 167.00p | 163.60p | 164.40p | 310085 |
22/06/2023 | 168.00p | 169.20p | 165.60p | 167.80p | 431145 |
21/06/2023 | 170.00p | 172.80p | 168.86p | 169.60p | 475097 |
20/06/2023 | 174.20p | 174.40p | 172.20p | 172.20p | 313732 |
19/06/2023 | 173.60p | 176.43p | 171.02p | 174.60p | 1642518 |
16/06/2023 | 176.80p | 177.60p | 174.40p | 174.40p | 1224885 |
15/06/2023 | 180.00p | 180.00p | 175.60p | 177.20p | 184606 |
14/06/2023 | 181.80p | 181.80p | 177.00p | 179.00p | 763713 |
13/06/2023 | 178.00p | 181.80p | 177.30p | 177.80p | 421957 |
12/06/2023 | 182.20p | 182.80p | 178.83p | 181.00p | 422318 |
09/06/2023 | 178.80p | 183.60p | 178.80p | 181.40p | 848034 |
08/06/2023 | 178.00p | 184.60p | 178.00p | 184.60p | 321524 |
07/06/2023 | 182.60p | 187.00p | 180.80p | 182.20p | 456642 |
06/06/2023 | 181.60p | 183.20p | 180.60p | 183.20p | 227392 |
05/06/2023 | 183.40p | 185.40p | 180.00p | 181.20p | 355473 |
02/06/2023 | 181.20p | 183.80p | 181.20p | 183.20p | 785662 |
01/06/2023 | 182.80p | 185.00p | 180.26p | 180.80p | 354824 |
31/05/2023 | 184.40p | 187.80p | 182.40p | 182.80p | 1020523 |
30/05/2023 | 186.20p | 186.20p | 181.80p | 184.40p | 2882694 |
26/05/2023 | 182.20p | 184.00p | 181.00p | 182.40p | 459344 |
25/05/2023 | 181.60p | 188.20p | 181.40p | 184.00p | 662893 |
24/05/2023 | 186.60p | 188.94p | 184.20p | 185.40p | 411775 |
23/05/2023 | 192.00p | 196.20p | 188.40p | 190.20p | 762398 |
22/05/2023 | 192.00p | 192.20p | 189.60p | 189.60p | 321110 |
19/05/2023 | 192.20p | 195.40p | 192.00p | 192.00p | 186181 |
18/05/2023 | 191.00p | 194.20p | 191.00p | 194.00p | 389641 |
17/05/2023 | 191.00p | 196.60p | 191.00p | 194.40p | 2191471 |
16/05/2023 | 199.20p | 200.50p | 194.00p | 194.00p | 905342 |
15/05/2023 | 196.00p | 203.20p | 194.80p | 198.00p | 817845 |
12/05/2023 | 207.50p | 208.00p | 198.80p | 198.80p | 1002137 |
11/05/2023 | 207.00p | 208.50p | 203.50p | 207.00p | 387424 |
10/05/2023 | 209.00p | 209.00p | 203.00p | 207.00p | 2089427 |
09/05/2023 | 211.00p | 211.00p | 203.00p | 203.00p | 619000 |
05/05/2023 | 203.00p | 210.00p | 201.00p | 208.50p | 484686 |
04/05/2023 | 202.50p | 203.00p | 200.00p | 202.00p | 2545749 |
03/05/2023 | 197.60p | 202.00p | 196.80p | 202.00p | 1064731 |
02/05/2023 | 207.00p | 209.50p | 202.00p | 202.00p | 888636 |
28/04/2023 | 204.00p | 207.00p | 201.50p | 206.50p | 1474048 |
27/04/2023 | 197.80p | 201.50p | 194.80p | 201.50p | 2172021 |
26/04/2023 | 193.00p | 198.40p | 192.60p | 198.40p | 1366576 |
25/04/2023 | 195.00p | 196.20p | 194.20p | 195.20p | 813399 |
24/04/2023 | 196.80p | 199.40p | 191.40p | 195.80p | 1828275 |
21/04/2023 | 189.00p | 195.40p | 189.00p | 194.80p | 1009889 |
20/04/2023 | 192.60p | 193.00p | 189.20p | 192.80p | 915509 |
19/04/2023 | 189.40p | 193.40p | 189.40p | 190.80p | 780608 |
18/04/2023 | 197.00p | 197.20p | 193.40p | 193.40p | 743463 |
17/04/2023 | 194.00p | 200.72p | 192.48p | 195.20p | 793050 |
14/04/2023 | 194.80p | 197.80p | 191.75p | 197.80p | 891831 |
13/04/2023 | 195.00p | 195.80p | 189.80p | 194.80p | 1167743 |
12/04/2023 | 190.80p | 196.00p | 190.80p | 194.00p | 759175 |
11/04/2023 | 194.60p | 195.00p | 190.40p | 192.40p | 631921 |
06/04/2023 | 185.20p | 192.40p | 185.20p | 192.40p | 594296 |
05/04/2023 | 187.00p | 190.00p | 186.20p | 187.40p | 1950831 |
04/04/2023 | 197.00p | 197.00p | 190.20p | 191.00p | 448722 |
03/04/2023 | 192.60p | 195.00p | 191.32p | 193.20p | 812351 |
31/03/2023 | 198.00p | 198.60p | 191.40p | 193.40p | 1005039 |
30/03/2023 | 185.00p | 199.20p | 185.00p | 195.80p | 1154668 |
29/03/2023 | 182.80p | 187.52p | 175.80p | 187.00p | 4016625 |
28/03/2023 | 185.00p | 185.00p | 175.80p | 177.40p | 576293 |
27/03/2023 | 175.00p | 182.40p | 175.00p | 180.80p | 1790607 |
24/03/2023 | 179.00p | 179.00p | 175.60p | 178.40p | 620255 |
23/03/2023 | 175.40p | 180.20p | 174.60p | 179.40p | 1001265 |
22/03/2023 | 177.00p | 180.40p | 165.00p | 177.80p | 4965525 |
21/03/2023 | 184.00p | 185.85p | 174.40p | 175.80p | 1722279 |
20/03/2023 | 208.50p | 211.50p | 178.00p | 182.60p | 1069195 |
17/03/2023 | 212.50p | 216.50p | 208.50p | 214.00p | 4939354 |
16/03/2023 | 215.00p | 215.50p | 209.50p | 211.50p | 1419283 |
15/03/2023 | 218.50p | 218.50p | 208.09p | 213.00p | 873362 |
14/03/2023 | 212.00p | 215.00p | 209.00p | 213.00p | 717025 |
13/03/2023 | 224.00p | 224.00p | 207.00p | 209.00p | 928905 |
10/03/2023 | 218.00p | 220.50p | 215.55p | 218.00p | 448668 |
09/03/2023 | 225.00p | 225.00p | 219.00p | 224.00p | 454818 |
08/03/2023 | 228.00p | 228.00p | 218.00p | 221.00p | 901954 |
07/03/2023 | 220.50p | 226.00p | 217.00p | 224.00p | 1023799 |
06/03/2023 | 222.00p | 226.50p | 218.50p | 219.50p | 946936 |
03/03/2023 | 226.00p | 227.00p | 222.00p | 223.50p | 672983 |
02/03/2023 | 227.00p | 227.00p | 221.50p | 224.50p | 405726 |
01/03/2023 | 226.50p | 227.50p | 221.50p | 223.50p | 479477 |
28/02/2023 | 231.00p | 231.00p | 220.00p | 224.00p | 1028132 |
27/02/2023 | 231.50p | 231.50p | 225.50p | 227.00p | 388438 |
24/02/2023 | 229.50p | 229.93p | 223.50p | 226.50p | 381763 |
23/02/2023 | 224.50p | 227.50p | 222.50p | 226.00p | 505848 |
22/02/2023 | 223.50p | 225.50p | 220.50p | 223.00p | 395357 |
21/02/2023 | 225.50p | 226.94p | 223.50p | 223.50p | 1326363 |
20/02/2023 | 225.50p | 228.00p | 224.00p | 226.00p | 253641 |
17/02/2023 | 229.50p | 231.50p | 224.46p | 225.50p | 397558 |
16/02/2023 | 230.00p | 230.00p | 224.50p | 226.50p | 396877 |
15/02/2023 | 230.00p | 233.00p | 226.50p | 227.00p | 614790 |
14/02/2023 | 230.00p | 236.50p | 226.50p | 228.50p | 961471 |
13/02/2023 | 231.00p | 235.00p | 227.75p | 235.00p | 780643 |
10/02/2023 | 232.00p | 233.72p | 225.00p | 230.00p | 1080962 |
09/02/2023 | 233.50p | 236.50p | 230.00p | 231.50p | 296360 |
08/02/2023 | 235.00p | 237.50p | 229.50p | 232.00p | 386784 |
07/02/2023 | 236.50p | 240.00p | 230.00p | 231.50p | 521702 |
06/02/2023 | 239.50p | 240.96p | 235.86p | 239.00p | 403655 |
03/02/2023 | 242.00p | 243.50p | 232.50p | 241.50p | 395228 |
02/02/2023 | 225.00p | 240.00p | 224.50p | 238.00p | 1217304 |
01/02/2023 | 216.50p | 223.00p | 216.50p | 219.00p | 462989 |
31/01/2023 | 218.00p | 218.00p | 212.50p | 216.00p | 330503 |
30/01/2023 | 216.50p | 217.00p | 212.86p | 217.00p | 208441 |
27/01/2023 | 222.50p | 222.50p | 216.00p | 216.50p | 492845 |
26/01/2023 | 222.00p | 222.00p | 215.50p | 217.50p | 515062 |
25/01/2023 | 223.00p | 224.03p | 217.50p | 217.50p | 283840 |
24/01/2023 | 220.50p | 224.50p | 219.50p | 221.00p | 147578 |
23/01/2023 | 220.00p | 220.50p | 216.77p | 219.50p | 324374 |
20/01/2023 | 210.50p | 218.50p | 210.50p | 217.50p | 164047 |
19/01/2023 | 212.00p | 215.00p | 209.50p | 212.00p | 210245 |
18/01/2023 | 218.00p | 218.00p | 210.00p | 213.00p | 532890 |
17/01/2023 | 222.00p | 224.00p | 212.50p | 212.50p | 409153 |
16/01/2023 | 225.00p | 225.00p | 218.50p | 220.50p | 216923 |
13/01/2023 | 218.50p | 224.00p | 218.50p | 222.50p | 319225 |
12/01/2023 | 215.00p | 219.00p | 213.00p | 219.00p | 334807 |
11/01/2023 | 210.00p | 221.00p | 210.00p | 216.50p | 258581 |
10/01/2023 | 211.00p | 218.00p | 210.48p | 213.50p | 670606 |
09/01/2023 | 218.00p | 225.50p | 212.50p | 212.50p | 2691302 |
06/01/2023 | 230.00p | 233.00p | 207.50p | 218.00p | 1960138 |
05/01/2023 | 230.00p | 239.50p | 230.00p | 234.00p | 536593 |
04/01/2023 | 229.50p | 239.00p | 229.50p | 235.50p | 286192 |
03/01/2023 | 232.00p | 241.00p | 230.50p | 236.00p | 412946 |
30/12/2022 | 238.00p | 241.00p | 236.50p | 236.50p | 52048 |
29/12/2022 | 234.00p | 241.50p | 233.00p | 238.50p | 96373 |
28/12/2022 | 242.50p | 242.50p | 237.00p | 237.50p | 173747 |
23/12/2022 | 236.50p | 241.50p | 236.50p | 241.50p | 58857 |
22/12/2022 | 242.00p | 246.00p | 238.50p | 241.50p | 169756 |
21/12/2022 | 230.00p | 240.50p | 228.76p | 239.50p | 4701530 |
20/12/2022 | 232.50p | 234.00p | 229.00p | 231.50p | 205494 |
19/12/2022 | 228.00p | 234.50p | 226.50p | 234.50p | 396264 |
16/12/2022 | 227.50p | 232.00p | 224.14p | 227.50p | 1018093 |
15/12/2022 | 228.50p | 234.00p | 226.50p | 231.50p | 642896 |
14/12/2022 | 234.00p | 235.50p | 229.50p | 233.50p | 241260 |
13/12/2022 | 232.50p | 239.50p | 231.00p | 235.00p | 570331 |
12/12/2022 | 230.50p | 235.00p | 226.50p | 234.00p | 205672 |
09/12/2022 | 237.00p | 238.00p | 229.08p | 231.00p | 205503 |
08/12/2022 | 237.00p | 239.00p | 231.00p | 234.50p | 128369 |
07/12/2022 | 241.00p | 241.50p | 234.50p | 238.50p | 706952 |
06/12/2022 | 241.50p | 245.50p | 240.01p | 242.00p | 725452 |
05/12/2022 | 250.00p | 250.00p | 243.50p | 245.50p | 156073 |
02/12/2022 | 250.00p | 250.00p | 243.00p | 250.00p | 173467 |
01/12/2022 | 245.00p | 256.00p | 245.00p | 248.50p | 623629 |
30/11/2022 | 249.50p | 252.98p | 240.00p | 244.00p | 781156 |
29/11/2022 | 251.00p | 251.00p | 243.00p | 244.00p | 213337 |
28/11/2022 | 247.50p | 251.50p | 244.50p | 249.00p | 404332 |
25/11/2022 | 249.50p | 252.00p | 243.50p | 252.00p | 261164 |
24/11/2022 | 254.00p | 254.00p | 246.00p | 248.50p | 313509 |
23/11/2022 | 248.00p | 250.50p | 242.00p | 249.50p | 441816 |
22/11/2022 | 231.50p | 244.50p | 231.50p | 242.50p | 315898 |
21/11/2022 | 233.50p | 235.00p | 227.50p | 234.50p | 215774 |
18/11/2022 | 225.50p | 231.50p | 220.50p | 230.00p | 211693 |
17/11/2022 | 229.00p | 229.50p | 225.00p | 226.50p | 433391 |
16/11/2022 | 230.50p | 232.00p | 226.00p | 230.50p | 300282 |
15/11/2022 | 237.00p | 242.50p | 233.50p | 233.50p | 305842 |
14/11/2022 | 235.00p | 238.50p | 229.50p | 234.50p | 225006 |
11/11/2022 | 230.50p | 240.00p | 230.00p | 235.00p | 503273 |
10/11/2022 | 226.50p | 233.00p | 222.00p | 229.00p | 411615 |
09/11/2022 | 233.50p | 233.50p | 222.00p | 224.50p | 160145 |
08/11/2022 | 226.50p | 234.50p | 224.54p | 233.00p | 863808 |
07/11/2022 | 225.50p | 230.00p | 222.50p | 230.00p | 345032 |
04/11/2022 | 211.50p | 223.00p | 211.50p | 222.50p | 1682451 |
03/11/2022 | 217.50p | 219.00p | 210.00p | 217.00p | 497166 |
02/11/2022 | 222.00p | 223.22p | 207.50p | 212.50p | 789588 |
01/11/2022 | 229.50p | 229.50p | 220.50p | 222.00p | 565660 |
31/10/2022 | 221.50p | 227.00p | 219.94p | 225.00p | 276208 |
28/10/2022 | 224.00p | 226.00p | 222.50p | 225.00p | 696122 |
27/10/2022 | 225.00p | 228.50p | 221.50p | 226.50p | 948090 |
26/10/2022 | 222.50p | 228.50p | 216.50p | 227.50p | 265164 |
25/10/2022 | 212.00p | 219.00p | 212.00p | 216.50p | 2433314 |
24/10/2022 | 213.50p | 214.07p | 207.50p | 213.00p | 263150 |
21/10/2022 | 202.50p | 211.00p | 202.50p | 211.00p | 521027 |
20/10/2022 | 200.00p | 208.00p | 199.09p | 208.00p | 1804443 |
19/10/2022 | 208.50p | 208.50p | 200.00p | 201.50p | 311661 |
18/10/2022 | 209.00p | 212.50p | 205.00p | 206.00p | 346994 |
17/10/2022 | 200.00p | 208.00p | 199.80p | 207.00p | 445579 |
14/10/2022 | 205.00p | 210.00p | 201.50p | 201.50p | 432166 |
13/10/2022 | 197.80p | 206.00p | 195.80p | 203.00p | 1759534 |
12/10/2022 | 210.00p | 210.00p | 200.00p | 200.00p | 676477 |
11/10/2022 | 210.50p | 213.50p | 208.50p | 208.50p | 536066 |
10/10/2022 | 219.00p | 219.00p | 210.00p | 212.50p | 697680 |
07/10/2022 | 231.00p | 231.00p | 219.00p | 219.00p | 646727 |
06/10/2022 | 225.00p | 228.00p | 223.00p | 225.50p | 730896 |
05/10/2022 | 219.00p | 226.00p | 217.50p | 225.00p | 1641477 |
04/10/2022 | 214.00p | 222.00p | 210.00p | 220.00p | 981662 |
03/10/2022 | 191.40p | 211.50p | 189.80p | 210.50p | 1724683 |
30/09/2022 | 173.00p | 183.49p | 173.00p | 182.60p | 405379 |
*Close Price adjusted for both dividends and splits