Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 224.00p | 226.00p | 221.00p | 223.00p | 297237 |
19/07/2023 | 224.60p | 226.80p | 220.20p | 222.80p | 717811 |
18/07/2023 | 216.20p | 219.80p | 215.00p | 219.40p | 553907 |
17/07/2023 | 223.60p | 223.60p | 214.00p | 216.20p | 522626 |
14/07/2023 | 223.60p | 223.60p | 218.80p | 220.20p | 497628 |
13/07/2023 | 222.00p | 223.41p | 219.14p | 222.20p | 322375 |
12/07/2023 | 215.80p | 222.60p | 215.40p | 222.00p | 694410 |
11/07/2023 | 214.40p | 215.20p | 212.60p | 215.20p | 399494 |
10/07/2023 | 213.00p | 215.00p | 210.21p | 214.40p | 958924 |
07/07/2023 | 210.00p | 213.60p | 209.00p | 213.00p | 377872 |
06/07/2023 | 214.00p | 216.80p | 210.00p | 211.00p | 394339 |
05/07/2023 | 217.00p | 218.20p | 213.40p | 215.00p | 355428 |
04/07/2023 | 214.40p | 216.60p | 213.40p | 216.20p | 360661 |
03/07/2023 | 215.60p | 217.80p | 212.26p | 214.60p | 1822957 |
30/06/2023 | 214.00p | 215.80p | 211.80p | 215.60p | 362591 |
29/06/2023 | 216.00p | 216.80p | 212.60p | 214.00p | 295049 |
28/06/2023 | 211.60p | 216.08p | 208.60p | 215.00p | 478394 |
27/06/2023 | 208.60p | 212.00p | 207.00p | 211.00p | 865866 |
26/06/2023 | 212.00p | 213.60p | 207.25p | 208.40p | 599125 |
23/06/2023 | 214.00p | 216.00p | 205.00p | 212.00p | 1530959 |
22/06/2023 | 208.00p | 234.80p | 208.00p | 215.40p | 1592341 |
21/06/2023 | 196.00p | 209.00p | 196.00p | 207.60p | 1625268 |
20/06/2023 | 195.40p | 197.70p | 189.33p | 191.70p | 335309 |
19/06/2023 | 196.40p | 198.90p | 194.10p | 195.40p | 135707 |
16/06/2023 | 196.00p | 200.40p | 194.50p | 196.50p | 519260 |
15/06/2023 | 190.30p | 196.30p | 189.00p | 196.10p | 832709 |
14/06/2023 | 199.60p | 200.85p | 184.00p | 190.70p | 2573456 |
13/06/2023 | 201.40p | 206.80p | 199.40p | 200.00p | 419337 |
12/06/2023 | 200.80p | 206.80p | 200.60p | 201.40p | 229289 |
09/06/2023 | 200.60p | 203.03p | 199.10p | 200.80p | 223835 |
08/06/2023 | 206.60p | 209.20p | 198.90p | 200.60p | 475347 |
07/06/2023 | 204.00p | 208.40p | 204.00p | 206.60p | 458112 |
06/06/2023 | 208.20p | 211.80p | 203.30p | 205.20p | 275974 |
05/06/2023 | 210.80p | 213.00p | 207.88p | 208.20p | 296612 |
02/06/2023 | 204.40p | 210.80p | 204.40p | 210.80p | 349713 |
01/06/2023 | 202.80p | 205.40p | 200.20p | 204.40p | 242099 |
31/05/2023 | 205.00p | 205.00p | 200.80p | 202.60p | 516509 |
30/05/2023 | 200.60p | 205.00p | 200.38p | 202.80p | 1181194 |
26/05/2023 | 202.00p | 203.00p | 190.40p | 200.60p | 1401704 |
25/05/2023 | 202.40p | 204.00p | 199.70p | 202.00p | 291316 |
24/05/2023 | 202.60p | 204.60p | 198.20p | 202.20p | 496006 |
23/05/2023 | 202.00p | 204.80p | 201.40p | 204.00p | 443936 |
22/05/2023 | 200.00p | 201.80p | 199.10p | 200.80p | 1961969 |
19/05/2023 | 201.20p | 203.80p | 199.60p | 199.70p | 369079 |
18/05/2023 | 206.00p | 206.00p | 200.80p | 202.60p | 911306 |
17/05/2023 | 202.20p | 204.60p | 201.20p | 202.40p | 888777 |
16/05/2023 | 203.00p | 203.00p | 197.00p | 202.00p | 1308099 |
15/05/2023 | 198.60p | 199.90p | 197.20p | 199.00p | 2116084 |
12/05/2023 | 202.00p | 202.00p | 197.50p | 198.60p | 355533 |
11/05/2023 | 201.20p | 201.60p | 197.30p | 198.70p | 408241 |
10/05/2023 | 204.60p | 206.00p | 199.50p | 200.60p | 470817 |
09/05/2023 | 204.80p | 207.00p | 200.24p | 204.60p | 683818 |
05/05/2023 | 205.00p | 206.80p | 201.80p | 205.00p | 468624 |
04/05/2023 | 207.00p | 208.60p | 203.60p | 204.80p | 340735 |
03/05/2023 | 210.60p | 212.20p | 205.37p | 207.40p | 656071 |
02/05/2023 | 213.80p | 215.60p | 209.50p | 210.00p | 393743 |
28/04/2023 | 209.40p | 212.50p | 206.60p | 210.20p | 332464 |
27/04/2023 | 207.00p | 210.01p | 205.80p | 207.20p | 350253 |
26/04/2023 | 210.00p | 210.30p | 206.20p | 207.60p | 392779 |
25/04/2023 | 206.00p | 212.40p | 204.40p | 209.00p | 525112 |
24/04/2023 | 208.00p | 211.80p | 204.59p | 206.00p | 579245 |
21/04/2023 | 195.20p | 207.20p | 194.00p | 207.20p | 607688 |
20/04/2023 | 191.00p | 195.90p | 186.00p | 195.30p | 457340 |
19/04/2023 | 192.80p | 200.65p | 190.50p | 192.30p | 772153 |
18/04/2023 | 178.30p | 195.50p | 178.30p | 193.00p | 1883178 |
17/04/2023 | 178.00p | 178.00p | 174.19p | 176.60p | 359121 |
14/04/2023 | 175.60p | 176.90p | 173.80p | 174.00p | 299604 |
13/04/2023 | 174.40p | 177.40p | 171.20p | 174.00p | 2335104 |
12/04/2023 | 168.90p | 175.70p | 167.99p | 173.90p | 440196 |
11/04/2023 | 168.90p | 170.50p | 167.30p | 168.00p | 320319 |
06/04/2023 | 165.60p | 168.30p | 165.30p | 167.40p | 168328 |
05/04/2023 | 171.00p | 172.90p | 165.50p | 165.60p | 315930 |
04/04/2023 | 173.40p | 175.70p | 170.20p | 170.40p | 241300 |
03/04/2023 | 172.20p | 178.20p | 171.94p | 172.90p | 348428 |
31/03/2023 | 176.40p | 178.90p | 174.10p | 174.80p | 475193 |
30/03/2023 | 173.00p | 176.60p | 170.00p | 174.90p | 1106396 |
29/03/2023 | 170.40p | 172.20p | 169.00p | 170.00p | 751889 |
28/03/2023 | 176.00p | 176.00p | 167.30p | 170.40p | 595638 |
27/03/2023 | 174.50p | 176.40p | 172.10p | 172.30p | 541583 |
24/03/2023 | 177.40p | 179.90p | 169.00p | 172.40p | 699857 |
23/03/2023 | 179.00p | 179.55p | 175.80p | 176.30p | 442084 |
22/03/2023 | 181.90p | 181.90p | 178.30p | 179.50p | 461011 |
21/03/2023 | 179.70p | 181.00p | 177.38p | 179.40p | 205645 |
20/03/2023 | 170.30p | 179.50p | 165.20p | 176.80p | 419297 |
17/03/2023 | 180.00p | 182.34p | 171.70p | 173.50p | 650679 |
16/03/2023 | 186.00p | 186.00p | 178.80p | 180.60p | 676159 |
15/03/2023 | 190.20p | 192.90p | 179.00p | 181.80p | 651904 |
14/03/2023 | 185.00p | 192.20p | 182.70p | 190.20p | 454355 |
13/03/2023 | 190.50p | 193.70p | 181.13p | 185.10p | 6703111 |
10/03/2023 | 195.80p | 195.80p | 189.00p | 190.40p | 567370 |
09/03/2023 | 196.00p | 197.40p | 193.63p | 194.90p | 571667 |
08/03/2023 | 197.00p | 199.70p | 193.80p | 197.20p | 343509 |
07/03/2023 | 200.00p | 203.00p | 198.10p | 198.30p | 523414 |
06/03/2023 | 202.80p | 204.60p | 199.80p | 201.20p | 523729 |
03/03/2023 | 204.00p | 206.60p | 201.20p | 202.60p | 902499 |
02/03/2023 | 203.00p | 207.20p | 202.49p | 203.00p | 396524 |
01/03/2023 | 209.00p | 211.80p | 204.00p | 205.20p | 525075 |
28/02/2023 | 207.00p | 212.80p | 206.00p | 210.80p | 733964 |
27/02/2023 | 205.60p | 209.60p | 204.20p | 207.60p | 267039 |
24/02/2023 | 208.20p | 210.60p | 204.00p | 204.80p | 451452 |
23/02/2023 | 208.20p | 210.00p | 205.20p | 208.00p | 255180 |
22/02/2023 | 205.00p | 209.80p | 198.80p | 206.80p | 803318 |
21/02/2023 | 212.00p | 212.00p | 204.40p | 205.00p | 565349 |
20/02/2023 | 215.60p | 216.56p | 206.00p | 207.60p | 982563 |
17/02/2023 | 213.00p | 218.20p | 213.00p | 216.20p | 258027 |
16/02/2023 | 217.60p | 219.80p | 215.20p | 217.40p | 301184 |
15/02/2023 | 212.80p | 219.00p | 212.00p | 218.40p | 684968 |
14/02/2023 | 216.00p | 216.80p | 210.60p | 212.80p | 898407 |
13/02/2023 | 208.60p | 216.00p | 204.60p | 215.80p | 601798 |
10/02/2023 | 208.00p | 209.80p | 204.40p | 208.20p | 607799 |
09/02/2023 | 207.40p | 210.00p | 206.60p | 208.00p | 713331 |
08/02/2023 | 206.40p | 209.90p | 206.20p | 206.80p | 507247 |
07/02/2023 | 211.00p | 213.20p | 205.20p | 206.40p | 727054 |
06/02/2023 | 212.00p | 214.00p | 209.80p | 211.40p | 428280 |
03/02/2023 | 216.40p | 217.20p | 209.20p | 213.40p | 756140 |
02/02/2023 | 207.80p | 217.60p | 207.00p | 216.00p | 627558 |
01/02/2023 | 204.00p | 208.80p | 203.20p | 206.20p | 618768 |
31/01/2023 | 206.00p | 208.80p | 201.60p | 205.20p | 652847 |
30/01/2023 | 198.30p | 206.60p | 198.10p | 206.20p | 580152 |
27/01/2023 | 193.70p | 202.80p | 193.20p | 202.00p | 858452 |
26/01/2023 | 189.00p | 196.00p | 187.00p | 196.00p | 2453154 |
25/01/2023 | 184.70p | 188.00p | 182.78p | 187.20p | 1120571 |
24/01/2023 | 181.00p | 185.30p | 181.00p | 185.30p | 726828 |
23/01/2023 | 183.50p | 186.70p | 180.40p | 181.20p | 476349 |
20/01/2023 | 180.00p | 183.00p | 180.00p | 182.10p | 624159 |
19/01/2023 | 179.00p | 181.14p | 177.80p | 179.00p | 874459 |
18/01/2023 | 180.70p | 182.90p | 178.50p | 180.00p | 1703944 |
17/01/2023 | 183.50p | 185.90p | 180.00p | 180.50p | 919192 |
16/01/2023 | 180.40p | 185.90p | 179.20p | 183.60p | 1568249 |
13/01/2023 | 174.00p | 184.40p | 169.20p | 180.60p | 2254498 |
12/01/2023 | 180.90p | 188.20p | 164.10p | 175.40p | 7944549 |
11/01/2023 | 210.60p | 216.65p | 210.40p | 215.80p | 1141052 |
10/01/2023 | 220.60p | 222.00p | 214.40p | 214.40p | 200546 |
09/01/2023 | 215.00p | 221.80p | 215.00p | 219.60p | 349547 |
06/01/2023 | 224.20p | 226.55p | 215.00p | 218.00p | 376809 |
05/01/2023 | 219.20p | 227.00p | 219.20p | 226.20p | 453696 |
04/01/2023 | 213.20p | 221.00p | 213.00p | 219.00p | 636571 |
03/01/2023 | 210.80p | 218.00p | 207.27p | 215.00p | 424859 |
30/12/2022 | 207.00p | 210.80p | 205.60p | 209.00p | 227525 |
29/12/2022 | 200.40p | 208.20p | 199.27p | 207.00p | 1387996 |
28/12/2022 | 200.80p | 205.20p | 196.20p | 204.20p | 238474 |
23/12/2022 | 197.10p | 201.20p | 193.47p | 200.60p | 275828 |
22/12/2022 | 199.90p | 199.90p | 194.90p | 197.00p | 385020 |
21/12/2022 | 192.90p | 198.50p | 191.60p | 197.50p | 246423 |
20/12/2022 | 188.50p | 191.70p | 184.90p | 191.30p | 436020 |
19/12/2022 | 185.40p | 191.00p | 185.28p | 187.60p | 228252 |
16/12/2022 | 186.30p | 189.30p | 181.40p | 187.90p | 810978 |
15/12/2022 | 191.00p | 195.00p | 186.51p | 190.90p | 476293 |
14/12/2022 | 191.20p | 195.30p | 188.30p | 195.30p | 265471 |
13/12/2022 | 188.00p | 194.60p | 183.80p | 190.70p | 1092310 |
12/12/2022 | 189.30p | 193.50p | 183.90p | 187.40p | 765616 |
09/12/2022 | 193.50p | 195.40p | 189.90p | 190.50p | 242869 |
08/12/2022 | 198.00p | 201.40p | 192.40p | 192.40p | 610894 |
07/12/2022 | 195.30p | 200.40p | 195.30p | 196.20p | 156102 |
06/12/2022 | 199.90p | 204.80p | 193.20p | 198.10p | 360476 |
05/12/2022 | 203.40p | 205.60p | 197.10p | 199.40p | 335096 |
02/12/2022 | 201.20p | 202.40p | 196.60p | 198.40p | 266208 |
01/12/2022 | 192.10p | 200.00p | 192.10p | 197.40p | 332820 |
30/11/2022 | 195.20p | 197.10p | 191.67p | 194.80p | 734741 |
29/11/2022 | 199.50p | 204.60p | 194.00p | 195.90p | 515676 |
28/11/2022 | 210.40p | 215.00p | 197.60p | 198.40p | 2216174 |
25/11/2022 | 207.80p | 215.00p | 207.80p | 212.60p | 1179740 |
24/11/2022 | 202.80p | 212.00p | 200.00p | 211.00p | 1330038 |
23/11/2022 | 198.50p | 205.13p | 182.00p | 198.10p | 2297372 |
22/11/2022 | 212.20p | 215.00p | 206.20p | 213.60p | 648373 |
21/11/2022 | 210.00p | 210.00p | 204.40p | 208.40p | 373641 |
18/11/2022 | 207.60p | 207.60p | 201.40p | 205.20p | 454770 |
17/11/2022 | 202.40p | 207.11p | 201.80p | 203.60p | 264712 |
16/11/2022 | 206.60p | 210.40p | 196.19p | 202.00p | 664407 |
15/11/2022 | 210.40p | 214.80p | 202.80p | 208.20p | 767224 |
14/11/2022 | 212.20p | 213.60p | 204.40p | 211.80p | 654037 |
11/11/2022 | 204.80p | 210.60p | 201.18p | 209.00p | 740886 |
10/11/2022 | 194.60p | 203.81p | 192.70p | 202.00p | 558680 |
09/11/2022 | 205.00p | 205.00p | 193.90p | 196.40p | 477662 |
08/11/2022 | 198.30p | 202.00p | 192.40p | 202.00p | 540351 |
07/11/2022 | 193.00p | 200.40p | 188.84p | 196.90p | 899053 |
04/11/2022 | 180.60p | 193.10p | 180.10p | 192.00p | 911625 |
03/11/2022 | 177.70p | 183.60p | 177.70p | 181.10p | 288155 |
02/11/2022 | 183.70p | 186.60p | 178.80p | 182.10p | 1007429 |
01/11/2022 | 179.80p | 187.49p | 176.66p | 187.30p | 1510104 |
31/10/2022 | 171.50p | 179.60p | 170.00p | 176.30p | 1166339 |
28/10/2022 | 172.60p | 176.90p | 170.63p | 171.30p | 301360 |
27/10/2022 | 183.90p | 184.10p | 171.50p | 174.70p | 435852 |
26/10/2022 | 176.50p | 182.19p | 173.30p | 180.00p | 567177 |
25/10/2022 | 159.50p | 177.30p | 158.30p | 176.80p | 2239294 |
24/10/2022 | 158.00p | 162.30p | 158.00p | 160.00p | 1140225 |
21/10/2022 | 168.00p | 168.00p | 158.70p | 159.40p | 854826 |
20/10/2022 | 166.10p | 168.90p | 163.35p | 165.30p | 314846 |
19/10/2022 | 169.20p | 172.40p | 165.00p | 165.60p | 300734 |
18/10/2022 | 170.40p | 173.70p | 169.70p | 170.80p | 591101 |
17/10/2022 | 170.00p | 173.50p | 162.40p | 169.50p | 892697 |
14/10/2022 | 163.80p | 176.90p | 163.80p | 172.80p | 747410 |
13/10/2022 | 165.20p | 172.40p | 161.10p | 167.50p | 567419 |
12/10/2022 | 162.00p | 165.00p | 159.20p | 161.30p | 560698 |
11/10/2022 | 164.60p | 168.10p | 161.20p | 164.30p | 522038 |
10/10/2022 | 166.30p | 168.00p | 164.20p | 166.50p | 498397 |
07/10/2022 | 171.30p | 171.30p | 164.30p | 167.40p | 884052 |
06/10/2022 | 165.00p | 168.80p | 160.80p | 168.80p | 940495 |
05/10/2022 | 143.90p | 162.00p | 142.77p | 160.70p | 929726 |
04/10/2022 | 139.90p | 143.50p | 136.90p | 143.40p | 625541 |
*Close Price adjusted for both dividends and splits