Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 205.90p | 209.80p | 204.46p | 204.80p | 3897418 |
19/07/2023 | 203.80p | 208.10p | 202.31p | 204.90p | 6565770 |
18/07/2023 | 195.45p | 202.10p | 194.55p | 202.10p | 5053779 |
17/07/2023 | 195.00p | 195.05p | 192.40p | 194.50p | 2200035 |
14/07/2023 | 194.50p | 196.75p | 194.20p | 194.90p | 4282357 |
13/07/2023 | 198.25p | 198.75p | 195.59p | 196.85p | 3879059 |
12/07/2023 | 193.00p | 199.31p | 191.85p | 198.15p | 11739199 |
11/07/2023 | 191.90p | 195.16p | 191.20p | 193.65p | 3483932 |
10/07/2023 | 188.60p | 193.30p | 188.60p | 192.70p | 6892357 |
07/07/2023 | 187.25p | 192.65p | 183.80p | 191.50p | 7656807 |
06/07/2023 | 191.80p | 192.40p | 185.85p | 185.85p | 8311461 |
05/07/2023 | 193.50p | 193.70p | 189.29p | 192.65p | 3078895 |
04/07/2023 | 194.50p | 195.10p | 191.30p | 192.20p | 2172161 |
03/07/2023 | 193.55p | 195.75p | 192.21p | 195.75p | 2961116 |
30/06/2023 | 190.20p | 192.70p | 188.05p | 192.70p | 4407129 |
29/06/2023 | 192.55p | 194.30p | 189.58p | 190.40p | 3436034 |
28/06/2023 | 187.95p | 192.30p | 186.80p | 190.95p | 3481319 |
27/06/2023 | 186.95p | 189.85p | 186.95p | 188.50p | 6738836 |
26/06/2023 | 188.35p | 188.60p | 184.45p | 188.15p | 3114257 |
23/06/2023 | 187.45p | 188.40p | 184.00p | 185.10p | 3292571 |
22/06/2023 | 186.40p | 193.65p | 185.40p | 188.00p | 7167092 |
21/06/2023 | 187.00p | 187.85p | 185.15p | 187.65p | 3706708 |
20/06/2023 | 188.35p | 189.10p | 185.85p | 187.05p | 3804549 |
19/06/2023 | 189.60p | 192.80p | 187.10p | 188.50p | 5851996 |
16/06/2023 | 192.00p | 192.95p | 189.30p | 190.40p | 10845231 |
15/06/2023 | 193.55p | 194.90p | 190.83p | 191.35p | 4662501 |
14/06/2023 | 189.10p | 192.20p | 188.87p | 192.20p | 14028196 |
13/06/2023 | 188.85p | 192.30p | 188.00p | 189.15p | 6413346 |
12/06/2023 | 189.35p | 191.75p | 187.70p | 187.80p | 6941677 |
09/06/2023 | 189.00p | 189.81p | 185.50p | 188.25p | 10774798 |
08/06/2023 | 190.55p | 191.80p | 188.65p | 190.25p | 11629896 |
07/06/2023 | 188.55p | 194.95p | 188.29p | 189.75p | 9141647 |
06/06/2023 | 188.35p | 189.25p | 183.50p | 187.60p | 4589964 |
05/06/2023 | 187.40p | 189.70p | 185.35p | 187.90p | 3862763 |
02/06/2023 | 183.45p | 187.75p | 182.07p | 186.05p | 4656355 |
01/06/2023 | 180.10p | 181.95p | 178.60p | 181.80p | 4219998 |
31/05/2023 | 179.95p | 181.90p | 177.70p | 178.60p | 7530746 |
30/05/2023 | 180.30p | 181.30p | 177.40p | 181.10p | 3780221 |
26/05/2023 | 182.10p | 183.10p | 178.00p | 179.50p | 5685318 |
25/05/2023 | 185.75p | 187.09p | 180.70p | 181.30p | 6094803 |
24/05/2023 | 175.35p | 189.10p | 173.64p | 184.75p | 18638232 |
23/05/2023 | 162.25p | 164.70p | 161.15p | 163.60p | 3376954 |
22/05/2023 | 162.35p | 163.95p | 160.90p | 162.75p | 6722034 |
19/05/2023 | 165.00p | 166.80p | 161.55p | 161.55p | 2699453 |
18/05/2023 | 160.80p | 163.85p | 159.15p | 161.95p | 4167650 |
17/05/2023 | 162.85p | 165.35p | 162.00p | 163.85p | 2552082 |
16/05/2023 | 166.45p | 167.00p | 164.20p | 164.90p | 1304075 |
15/05/2023 | 168.85p | 169.15p | 166.05p | 166.45p | 3344218 |
12/05/2023 | 168.30p | 169.30p | 166.80p | 167.70p | 2058749 |
11/05/2023 | 167.75p | 168.80p | 165.95p | 167.90p | 3548390 |
10/05/2023 | 168.90p | 169.52p | 166.00p | 167.05p | 3846250 |
09/05/2023 | 163.00p | 168.40p | 161.50p | 168.20p | 6548179 |
05/05/2023 | 162.95p | 165.10p | 162.20p | 164.75p | 3508159 |
04/05/2023 | 163.40p | 163.45p | 157.20p | 161.80p | 2804548 |
03/05/2023 | 164.45p | 166.95p | 162.30p | 163.40p | 3294020 |
02/05/2023 | 163.85p | 167.00p | 161.65p | 164.55p | 3338945 |
28/04/2023 | 162.80p | 164.90p | 161.80p | 164.35p | 3710291 |
27/04/2023 | 167.15p | 169.10p | 163.10p | 163.85p | 3721868 |
26/04/2023 | 163.50p | 167.75p | 162.45p | 166.70p | 4314974 |
25/04/2023 | 163.15p | 165.95p | 161.15p | 164.50p | 3660449 |
24/04/2023 | 160.00p | 165.10p | 160.00p | 164.65p | 3904370 |
21/04/2023 | 161.60p | 164.20p | 160.40p | 163.90p | 4028837 |
20/04/2023 | 163.00p | 165.35p | 162.00p | 162.60p | 3312173 |
19/04/2023 | 169.00p | 169.75p | 164.95p | 164.95p | 6066485 |
18/04/2023 | 168.15p | 170.20p | 168.15p | 169.25p | 4858761 |
17/04/2023 | 168.60p | 169.65p | 167.25p | 168.65p | 3761729 |
14/04/2023 | 167.00p | 168.50p | 165.75p | 167.25p | 2755115 |
13/04/2023 | 164.85p | 167.54p | 164.50p | 165.80p | 3622744 |
12/04/2023 | 165.00p | 166.40p | 164.15p | 165.80p | 7879961 |
11/04/2023 | 164.60p | 167.35p | 163.20p | 165.30p | 3750540 |
06/04/2023 | 161.05p | 164.05p | 161.05p | 162.60p | 3243742 |
05/04/2023 | 163.95p | 164.45p | 161.95p | 163.70p | 3308259 |
04/04/2023 | 167.40p | 167.40p | 162.94p | 163.55p | 4797661 |
03/04/2023 | 168.00p | 168.50p | 165.03p | 166.05p | 4188999 |
31/03/2023 | 162.30p | 168.45p | 162.30p | 167.00p | 3737886 |
30/03/2023 | 160.90p | 166.50p | 159.60p | 166.00p | 5928128 |
29/03/2023 | 160.10p | 160.10p | 154.30p | 159.70p | 4743067 |
28/03/2023 | 158.55p | 159.93p | 155.85p | 158.80p | 5182851 |
27/03/2023 | 155.65p | 156.20p | 153.55p | 155.10p | 3565282 |
24/03/2023 | 155.20p | 155.95p | 150.50p | 152.50p | 4711281 |
23/03/2023 | 156.50p | 158.70p | 153.90p | 156.75p | 4725906 |
22/03/2023 | 154.50p | 155.20p | 153.00p | 154.65p | 15422043 |
21/03/2023 | 145.00p | 149.20p | 144.85p | 148.05p | 3891439 |
20/03/2023 | 140.05p | 145.10p | 136.10p | 144.05p | 4275852 |
17/03/2023 | 147.35p | 149.55p | 140.15p | 141.60p | 14885982 |
16/03/2023 | 146.95p | 149.55p | 145.05p | 146.60p | 6901084 |
15/03/2023 | 153.95p | 155.00p | 144.75p | 145.40p | 9373925 |
14/03/2023 | 151.65p | 156.15p | 150.25p | 155.55p | 4070501 |
13/03/2023 | 156.45p | 158.30p | 150.45p | 152.15p | 8932774 |
10/03/2023 | 156.55p | 158.10p | 155.45p | 158.00p | 3005037 |
09/03/2023 | 159.10p | 160.85p | 158.25p | 160.35p | 2269463 |
08/03/2023 | 159.00p | 160.50p | 157.34p | 160.50p | 4110476 |
07/03/2023 | 159.50p | 163.00p | 159.50p | 160.20p | 6168450 |
06/03/2023 | 161.10p | 162.45p | 159.85p | 161.05p | 4054652 |
03/03/2023 | 158.75p | 161.50p | 158.55p | 160.20p | 9269833 |
02/03/2023 | 157.60p | 159.25p | 157.00p | 158.25p | 5145993 |
01/03/2023 | 159.30p | 161.65p | 157.50p | 157.95p | 5900592 |
28/02/2023 | 157.25p | 161.25p | 154.50p | 160.00p | 10584359 |
27/02/2023 | 154.00p | 158.65p | 153.45p | 157.85p | 6503444 |
24/02/2023 | 153.10p | 153.95p | 152.00p | 152.90p | 16759018 |
23/02/2023 | 154.05p | 154.35p | 151.15p | 152.75p | 6369262 |
22/02/2023 | 151.20p | 151.95p | 147.95p | 150.50p | 3722466 |
21/02/2023 | 151.65p | 153.20p | 150.12p | 152.55p | 3700061 |
20/02/2023 | 154.85p | 154.85p | 148.16p | 150.70p | 17063876 |
17/02/2023 | 157.35p | 157.35p | 150.70p | 150.75p | 5146692 |
16/02/2023 | 154.70p | 155.75p | 152.77p | 153.80p | 4250389 |
15/02/2023 | 154.80p | 154.80p | 150.30p | 153.25p | 13709525 |
14/02/2023 | 154.00p | 155.30p | 152.00p | 153.60p | 3272739 |
13/02/2023 | 153.65p | 154.50p | 152.65p | 153.75p | 6326124 |
10/02/2023 | 157.25p | 158.05p | 152.65p | 153.65p | 4690967 |
09/02/2023 | 160.40p | 160.40p | 157.85p | 158.45p | 2511116 |
08/02/2023 | 160.00p | 161.70p | 158.20p | 158.80p | 5274948 |
07/02/2023 | 159.50p | 160.60p | 156.75p | 158.00p | 2950139 |
06/02/2023 | 161.80p | 161.80p | 157.75p | 158.60p | 4234798 |
03/02/2023 | 164.15p | 166.70p | 161.00p | 163.00p | 8151841 |
02/02/2023 | 151.15p | 162.05p | 151.08p | 161.05p | 15644616 |
01/02/2023 | 146.00p | 150.90p | 145.70p | 150.10p | 9654289 |
31/01/2023 | 148.80p | 148.80p | 144.10p | 145.80p | 7689582 |
30/01/2023 | 145.55p | 147.40p | 143.95p | 147.10p | 2637670 |
27/01/2023 | 146.60p | 147.38p | 145.00p | 146.20p | 7647639 |
26/01/2023 | 146.10p | 146.95p | 143.76p | 145.55p | 5656247 |
25/01/2023 | 146.75p | 148.65p | 144.20p | 145.05p | 7177479 |
24/01/2023 | 149.50p | 150.09p | 146.82p | 147.75p | 9502647 |
23/01/2023 | 150.00p | 152.60p | 147.15p | 148.85p | 8153356 |
20/01/2023 | 150.20p | 151.45p | 148.35p | 151.00p | 10648555 |
19/01/2023 | 150.60p | 151.95p | 147.66p | 149.20p | 18301520 |
18/01/2023 | 152.00p | 152.64p | 149.56p | 151.10p | 7354319 |
17/01/2023 | 149.30p | 152.50p | 146.27p | 150.90p | 32087292 |
16/01/2023 | 146.75p | 150.70p | 146.15p | 150.10p | 8355045 |
13/01/2023 | 147.65p | 150.49p | 144.83p | 145.90p | 10331161 |
12/01/2023 | 141.50p | 145.50p | 138.85p | 145.30p | 9515916 |
11/01/2023 | 142.60p | 146.55p | 141.70p | 143.40p | 8163021 |
10/01/2023 | 140.65p | 142.20p | 139.20p | 141.30p | 7416930 |
09/01/2023 | 138.80p | 141.35p | 137.91p | 141.10p | 5617420 |
06/01/2023 | 136.15p | 138.00p | 133.70p | 137.55p | 4334378 |
05/01/2023 | 133.50p | 138.85p | 133.12p | 136.15p | 6600136 |
04/01/2023 | 126.95p | 132.60p | 126.95p | 131.65p | 6889565 |
03/01/2023 | 124.35p | 128.45p | 124.04p | 126.65p | 6594315 |
30/12/2022 | 124.85p | 125.35p | 122.70p | 123.30p | 1163398 |
29/12/2022 | 120.50p | 124.80p | 120.50p | 124.30p | 3188529 |
28/12/2022 | 122.05p | 123.70p | 121.70p | 122.40p | 3210553 |
23/12/2022 | 120.40p | 123.60p | 119.95p | 123.60p | 1282964 |
22/12/2022 | 123.35p | 124.35p | 119.36p | 120.05p | 2959234 |
21/12/2022 | 121.65p | 123.30p | 120.90p | 122.90p | 5152920 |
20/12/2022 | 120.00p | 121.69p | 118.55p | 121.20p | 3864316 |
19/12/2022 | 116.90p | 120.95p | 116.80p | 120.25p | 5555233 |
16/12/2022 | 121.10p | 121.10p | 117.80p | 118.80p | 9988564 |
15/12/2022 | 121.80p | 122.80p | 119.15p | 120.40p | 4627340 |
14/12/2022 | 121.45p | 123.40p | 120.40p | 121.90p | 4606332 |
13/12/2022 | 119.00p | 128.35p | 118.00p | 122.80p | 8394412 |
12/12/2022 | 121.95p | 123.00p | 117.60p | 119.20p | 3287800 |
09/12/2022 | 122.85p | 123.99p | 121.25p | 123.05p | 2716098 |
08/12/2022 | 122.45p | 123.75p | 119.85p | 122.30p | 3419484 |
07/12/2022 | 121.90p | 123.68p | 121.24p | 122.20p | 3632758 |
06/12/2022 | 122.00p | 122.60p | 120.60p | 121.45p | 3747486 |
05/12/2022 | 122.75p | 124.75p | 122.25p | 122.25p | 3465540 |
02/12/2022 | 121.85p | 124.33p | 121.05p | 123.15p | 8035474 |
01/12/2022 | 122.65p | 124.55p | 121.65p | 122.55p | 5880508 |
30/11/2022 | 123.35p | 123.70p | 118.35p | 120.55p | 10006108 |
29/11/2022 | 125.00p | 125.85p | 122.35p | 122.45p | 5571410 |
28/11/2022 | 122.40p | 125.45p | 121.55p | 123.95p | 9233453 |
25/11/2022 | 128.45p | 128.45p | 124.30p | 125.70p | 5759370 |
24/11/2022 | 125.55p | 128.30p | 125.00p | 126.75p | 4456616 |
23/11/2022 | 123.45p | 126.00p | 121.85p | 125.65p | 5207513 |
22/11/2022 | 120.55p | 124.70p | 120.00p | 122.85p | 9330012 |
21/11/2022 | 123.00p | 123.60p | 119.25p | 119.85p | 8201514 |
18/11/2022 | 120.95p | 124.79p | 120.60p | 123.45p | 6265199 |
17/11/2022 | 120.50p | 122.35p | 117.85p | 120.70p | 6065769 |
16/11/2022 | 124.70p | 124.80p | 117.05p | 119.75p | 10829188 |
15/11/2022 | 126.30p | 126.75p | 122.85p | 124.70p | 11895207 |
14/11/2022 | 124.55p | 125.46p | 119.95p | 125.25p | 6952916 |
11/11/2022 | 121.75p | 126.20p | 119.85p | 124.70p | 8138730 |
10/11/2022 | 112.05p | 120.40p | 108.00p | 120.00p | 20732380 |
09/11/2022 | 117.00p | 119.95p | 108.81p | 113.10p | 10145896 |
08/11/2022 | 113.95p | 117.80p | 113.95p | 117.05p | 5412978 |
07/11/2022 | 112.35p | 117.80p | 110.51p | 115.00p | 8482257 |
04/11/2022 | 109.15p | 113.60p | 109.15p | 112.65p | 3189074 |
03/11/2022 | 110.90p | 111.54p | 107.56p | 109.60p | 3838342 |
02/11/2022 | 111.55p | 112.42p | 109.35p | 111.20p | 3338563 |
01/11/2022 | 104.75p | 112.45p | 104.75p | 110.80p | 10017950 |
31/10/2022 | 104.00p | 106.60p | 103.84p | 105.50p | 4737198 |
28/10/2022 | 104.60p | 107.20p | 104.00p | 104.25p | 5405523 |
27/10/2022 | 107.05p | 110.90p | 105.65p | 108.90p | 4254164 |
26/10/2022 | 103.65p | 109.12p | 103.65p | 108.10p | 10951567 |
25/10/2022 | 103.00p | 106.50p | 101.90p | 106.50p | 5226675 |
24/10/2022 | 102.55p | 104.95p | 100.65p | 102.45p | 4248469 |
21/10/2022 | 105.00p | 105.00p | 98.90p | 101.35p | 4772807 |
20/10/2022 | 103.60p | 105.06p | 99.42p | 103.35p | 4131853 |
19/10/2022 | 102.80p | 103.55p | 100.40p | 101.95p | 5106311 |
18/10/2022 | 105.20p | 106.35p | 102.65p | 103.30p | 4461716 |
17/10/2022 | 99.40p | 104.14p | 98.54p | 103.65p | 5767486 |
14/10/2022 | 100.30p | 102.71p | 98.72p | 99.40p | 9596277 |
13/10/2022 | 91.70p | 100.05p | 91.56p | 98.44p | 11953784 |
12/10/2022 | 96.34p | 97.74p | 91.80p | 93.20p | 6044794 |
11/10/2022 | 95.92p | 99.10p | 95.09p | 98.20p | 5821520 |
10/10/2022 | 93.00p | 97.58p | 93.00p | 96.50p | 7350833 |
07/10/2022 | 95.96p | 97.38p | 93.50p | 93.86p | 5341407 |
06/10/2022 | 97.90p | 99.88p | 95.32p | 96.18p | 5743549 |
05/10/2022 | 102.00p | 103.00p | 95.92p | 96.88p | 4423805 |
04/10/2022 | 101.45p | 103.86p | 99.96p | 102.45p | 8152554 |
*Close Price adjusted for both dividends and splits