Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2023 | 201.00p | 202.80p | 199.82p | 201.00p | 445488 |
31/07/2023 | 201.50p | 203.00p | 199.40p | 202.00p | 784066 |
28/07/2023 | 204.50p | 204.50p | 201.00p | 201.00p | 703773 |
27/07/2023 | 202.00p | 204.50p | 200.02p | 203.00p | 996358 |
26/07/2023 | 202.00p | 202.50p | 199.84p | 201.00p | 1028693 |
25/07/2023 | 200.50p | 203.00p | 199.20p | 202.00p | 762564 |
24/07/2023 | 201.00p | 202.30p | 199.50p | 201.50p | 947003 |
21/07/2023 | 201.00p | 202.25p | 199.60p | 201.00p | 712227 |
20/07/2023 | 202.50p | 204.75p | 201.50p | 202.50p | 956020 |
19/07/2023 | 197.60p | 203.50p | 197.60p | 203.50p | 1518483 |
18/07/2023 | 193.80p | 195.00p | 192.86p | 194.60p | 1530587 |
17/07/2023 | 194.00p | 195.00p | 192.60p | 192.60p | 1916144 |
14/07/2023 | 193.20p | 195.20p | 192.60p | 194.80p | 981266 |
13/07/2023 | 194.20p | 194.80p | 193.60p | 194.40p | 713319 |
12/07/2023 | 189.00p | 193.80p | 187.00p | 193.40p | 2689147 |
11/07/2023 | 188.20p | 188.80p | 186.14p | 188.00p | 1997311 |
10/07/2023 | 185.80p | 188.00p | 184.30p | 187.40p | 795255 |
07/07/2023 | 184.60p | 186.20p | 183.13p | 186.20p | 3503822 |
06/07/2023 | 189.00p | 191.70p | 184.80p | 184.80p | 3725433 |
05/07/2023 | 193.80p | 194.07p | 191.20p | 191.20p | 1487827 |
04/07/2023 | 194.00p | 196.20p | 193.60p | 195.00p | 759209 |
03/07/2023 | 195.00p | 195.80p | 193.59p | 195.00p | 824458 |
30/06/2023 | 191.20p | 194.80p | 191.20p | 194.40p | 2886830 |
29/06/2023 | 195.40p | 195.40p | 191.29p | 191.40p | 837596 |
28/06/2023 | 191.80p | 195.49p | 190.63p | 194.40p | 1044883 |
27/06/2023 | 190.80p | 192.00p | 188.80p | 189.80p | 651538 |
26/06/2023 | 193.00p | 193.80p | 186.89p | 189.20p | 756111 |
23/06/2023 | 195.20p | 195.20p | 191.00p | 191.00p | 655903 |
22/06/2023 | 196.00p | 196.19p | 193.60p | 194.00p | 1199086 |
21/06/2023 | 200.00p | 201.17p | 198.00p | 198.00p | 1044528 |
20/06/2023 | 202.00p | 203.50p | 200.96p | 202.00p | 581968 |
19/06/2023 | 205.00p | 205.00p | 201.50p | 202.50p | 494790 |
16/06/2023 | 205.00p | 207.61p | 204.50p | 204.50p | 1205020 |
15/06/2023 | 207.00p | 208.71p | 204.50p | 205.50p | 1455114 |
14/06/2023 | 207.00p | 207.50p | 205.50p | 206.50p | 1004935 |
13/06/2023 | 208.00p | 208.22p | 205.75p | 206.50p | 707878 |
12/06/2023 | 206.50p | 209.00p | 206.45p | 207.00p | 545814 |
09/06/2023 | 206.00p | 207.50p | 203.50p | 206.00p | 550025 |
08/06/2023 | 208.50p | 208.63p | 205.61p | 207.00p | 868241 |
07/06/2023 | 208.00p | 209.00p | 206.78p | 208.00p | 623356 |
06/06/2023 | 207.00p | 209.00p | 205.50p | 209.00p | 1370793 |
05/06/2023 | 207.00p | 208.00p | 206.00p | 207.50p | 825529 |
02/06/2023 | 204.00p | 207.00p | 202.00p | 207.00p | 515169 |
01/06/2023 | 199.60p | 203.00p | 199.60p | 201.50p | 1420888 |
31/05/2023 | 197.20p | 199.40p | 196.80p | 199.00p | 1091018 |
30/05/2023 | 199.60p | 200.50p | 198.20p | 199.00p | 754363 |
26/05/2023 | 198.40p | 201.00p | 197.70p | 198.20p | 524760 |
25/05/2023 | 198.80p | 200.50p | 198.14p | 199.40p | 449642 |
24/05/2023 | 202.00p | 203.60p | 198.19p | 199.40p | 740298 |
23/05/2023 | 204.50p | 206.00p | 203.77p | 204.00p | 949270 |
22/05/2023 | 204.50p | 206.58p | 203.50p | 203.50p | 843307 |
19/05/2023 | 205.50p | 206.00p | 203.50p | 203.50p | 698643 |
18/05/2023 | 202.50p | 204.50p | 202.50p | 203.50p | 536448 |
17/05/2023 | 203.00p | 203.00p | 201.32p | 202.50p | 559720 |
16/05/2023 | 203.00p | 204.75p | 202.50p | 203.50p | 824602 |
15/05/2023 | 204.50p | 204.81p | 203.00p | 203.00p | 681612 |
12/05/2023 | 202.00p | 204.50p | 202.00p | 202.50p | 1135453 |
11/05/2023 | 203.50p | 203.78p | 199.80p | 202.00p | 747438 |
10/05/2023 | 201.00p | 202.50p | 200.00p | 202.50p | 1123745 |
09/05/2023 | 203.00p | 204.00p | 200.62p | 201.00p | 565638 |
05/05/2023 | 200.50p | 204.00p | 199.20p | 204.00p | 1411803 |
04/05/2023 | 200.50p | 201.50p | 199.80p | 200.00p | 1084083 |
03/05/2023 | 204.00p | 204.00p | 201.50p | 202.00p | 1203972 |
02/05/2023 | 201.50p | 205.00p | 200.50p | 200.50p | 1281456 |
28/04/2023 | 200.50p | 203.00p | 198.80p | 201.50p | 976648 |
27/04/2023 | 200.50p | 202.00p | 198.00p | 199.20p | 1249524 |
26/04/2023 | 196.80p | 199.60p | 195.96p | 199.60p | 1339984 |
25/04/2023 | 197.60p | 199.40p | 196.20p | 198.00p | 1656816 |
24/04/2023 | 198.80p | 200.50p | 196.85p | 198.80p | 796564 |
21/04/2023 | 197.00p | 199.20p | 195.75p | 199.20p | 1071084 |
20/04/2023 | 197.80p | 198.60p | 195.60p | 197.00p | 1701244 |
19/04/2023 | 195.20p | 197.80p | 195.20p | 197.60p | 1110676 |
18/04/2023 | 198.40p | 199.09p | 196.60p | 197.40p | 910898 |
17/04/2023 | 199.00p | 199.80p | 197.00p | 197.20p | 1157627 |
14/04/2023 | 196.00p | 199.00p | 194.40p | 197.60p | 735795 |
13/04/2023 | 194.40p | 195.60p | 193.41p | 195.20p | 1337718 |
12/04/2023 | 195.20p | 195.40p | 192.93p | 193.40p | 992897 |
11/04/2023 | 194.40p | 194.89p | 191.82p | 192.80p | 1086365 |
06/04/2023 | 189.80p | 192.00p | 189.60p | 191.60p | 2188952 |
05/04/2023 | 196.60p | 197.00p | 192.40p | 193.20p | 1509406 |
04/04/2023 | 199.20p | 199.94p | 196.80p | 196.80p | 1150103 |
03/04/2023 | 201.50p | 201.50p | 197.20p | 198.20p | 1928218 |
31/03/2023 | 198.00p | 201.00p | 198.00p | 200.50p | 1470811 |
30/03/2023 | 197.00p | 199.80p | 195.92p | 199.20p | 1351392 |
29/03/2023 | 191.40p | 195.20p | 191.40p | 195.20p | 2245603 |
28/03/2023 | 193.00p | 193.60p | 190.20p | 191.00p | 4041781 |
27/03/2023 | 193.40p | 193.70p | 191.00p | 191.40p | 1457872 |
24/03/2023 | 193.80p | 193.80p | 188.60p | 191.60p | 1922623 |
23/03/2023 | 193.00p | 193.60p | 191.00p | 192.80p | 1212259 |
22/03/2023 | 192.20p | 192.90p | 191.20p | 192.80p | 6883205 |
21/03/2023 | 193.00p | 194.07p | 191.20p | 193.40p | 1728517 |
20/03/2023 | 187.00p | 191.80p | 185.60p | 190.80p | 1625800 |
17/03/2023 | 198.60p | 198.60p | 189.80p | 190.60p | 1904325 |
16/03/2023 | 196.20p | 197.40p | 191.53p | 196.20p | 1373884 |
15/03/2023 | 198.80p | 199.95p | 191.55p | 194.20p | 1516536 |
14/03/2023 | 196.40p | 200.69p | 195.40p | 200.00p | 1612332 |
13/03/2023 | 205.50p | 206.00p | 196.00p | 197.00p | 1872144 |
10/03/2023 | 202.50p | 204.12p | 199.20p | 203.50p | 1529262 |
09/03/2023 | 207.00p | 208.50p | 204.50p | 205.50p | 1382495 |
08/03/2023 | 209.50p | 211.02p | 208.00p | 208.00p | 1073855 |
07/03/2023 | 213.50p | 215.00p | 210.50p | 211.00p | 1083181 |
06/03/2023 | 214.50p | 216.50p | 212.50p | 213.50p | 798338 |
03/03/2023 | 217.50p | 218.00p | 213.50p | 213.50p | 1343728 |
02/03/2023 | 214.50p | 217.00p | 213.53p | 217.00p | 1073139 |
01/03/2023 | 216.00p | 216.50p | 212.11p | 214.00p | 816362 |
28/02/2023 | 212.50p | 214.50p | 211.75p | 214.50p | 1061917 |
27/02/2023 | 211.00p | 214.50p | 210.50p | 214.00p | 864973 |
24/02/2023 | 212.00p | 213.00p | 209.92p | 210.50p | 713543 |
23/02/2023 | 210.50p | 214.00p | 209.00p | 211.50p | 956862 |
22/02/2023 | 211.00p | 212.00p | 207.82p | 210.50p | 1018242 |
21/02/2023 | 214.00p | 215.50p | 211.00p | 211.00p | 893445 |
20/02/2023 | 219.00p | 219.00p | 214.22p | 215.00p | 928326 |
17/02/2023 | 214.50p | 217.01p | 213.50p | 215.00p | 1032308 |
16/02/2023 | 219.50p | 219.50p | 214.70p | 216.50p | 827601 |
15/02/2023 | 214.00p | 218.00p | 214.00p | 216.50p | 1196585 |
14/02/2023 | 217.00p | 218.84p | 214.00p | 214.00p | 958658 |
13/02/2023 | 214.00p | 217.23p | 214.00p | 217.00p | 753140 |
10/02/2023 | 217.00p | 220.50p | 212.25p | 215.00p | 829454 |
09/02/2023 | 220.50p | 222.00p | 217.81p | 218.50p | 1154517 |
08/02/2023 | 219.00p | 221.50p | 218.26p | 219.00p | 1318204 |
07/02/2023 | 219.50p | 222.00p | 215.50p | 216.50p | 1578261 |
06/02/2023 | 219.00p | 221.02p | 218.17p | 221.00p | 875817 |
03/02/2023 | 220.00p | 223.50p | 219.56p | 221.50p | 1856174 |
02/02/2023 | 213.50p | 222.50p | 212.37p | 222.00p | 2423037 |
01/02/2023 | 209.00p | 213.50p | 209.00p | 211.00p | 1069813 |
31/01/2023 | 210.00p | 211.00p | 207.00p | 209.50p | 840983 |
30/01/2023 | 210.00p | 211.00p | 208.50p | 211.00p | 633586 |
27/01/2023 | 211.00p | 212.00p | 208.76p | 212.00p | 689451 |
26/01/2023 | 208.50p | 212.00p | 207.83p | 210.00p | 648696 |
25/01/2023 | 207.50p | 209.50p | 204.50p | 206.50p | 1038483 |
24/01/2023 | 207.00p | 209.00p | 206.15p | 208.50p | 822804 |
23/01/2023 | 207.00p | 209.00p | 205.00p | 206.00p | 907342 |
20/01/2023 | 204.50p | 206.00p | 204.23p | 205.00p | 675337 |
19/01/2023 | 206.00p | 208.00p | 203.50p | 203.50p | 1161622 |
18/01/2023 | 209.50p | 210.00p | 207.50p | 208.00p | 1228512 |
17/01/2023 | 210.50p | 211.00p | 206.50p | 208.00p | 1356319 |
16/01/2023 | 208.50p | 211.19p | 208.25p | 211.00p | 1227773 |
13/01/2023 | 207.50p | 210.00p | 206.39p | 208.50p | 734958 |
12/01/2023 | 203.50p | 207.00p | 202.08p | 207.00p | 1000468 |
11/01/2023 | 201.00p | 203.50p | 199.20p | 203.00p | 982593 |
10/01/2023 | 200.50p | 201.78p | 199.24p | 200.50p | 740156 |
09/01/2023 | 203.50p | 205.00p | 199.20p | 202.00p | 1166305 |
06/01/2023 | 200.50p | 203.00p | 199.60p | 202.50p | 1093060 |
05/01/2023 | 199.00p | 202.44p | 198.32p | 202.00p | 5412189 |
04/01/2023 | 197.20p | 200.50p | 197.19p | 199.40p | 846261 |
03/01/2023 | 193.80p | 198.00p | 193.15p | 196.80p | 1484013 |
30/12/2022 | 194.40p | 194.70p | 192.00p | 192.00p | 239452 |
29/12/2022 | 195.80p | 195.80p | 192.36p | 194.80p | 444613 |
28/12/2022 | 194.60p | 195.80p | 193.40p | 193.80p | 535722 |
23/12/2022 | 193.20p | 195.05p | 193.03p | 193.60p | 316096 |
22/12/2022 | 196.40p | 196.84p | 191.80p | 193.60p | 847331 |
21/12/2022 | 194.00p | 197.53p | 193.25p | 196.60p | 833669 |
20/12/2022 | 192.20p | 193.50p | 190.88p | 192.00p | 594200 |
19/12/2022 | 192.20p | 194.20p | 191.00p | 193.00p | 909051 |
16/12/2022 | 195.40p | 196.60p | 190.60p | 190.60p | 1767082 |
15/12/2022 | 195.60p | 196.90p | 194.27p | 196.40p | 584299 |
14/12/2022 | 198.40p | 202.00p | 197.12p | 198.20p | 724511 |
13/12/2022 | 195.60p | 202.50p | 194.50p | 199.00p | 1545346 |
12/12/2022 | 195.00p | 197.20p | 193.40p | 196.00p | 840932 |
09/12/2022 | 195.40p | 197.20p | 194.60p | 197.00p | 473100 |
08/12/2022 | 198.80p | 199.00p | 194.40p | 194.40p | 529560 |
07/12/2022 | 200.50p | 202.52p | 197.00p | 197.40p | 1173206 |
06/12/2022 | 203.50p | 204.50p | 200.50p | 200.50p | 2184042 |
05/12/2022 | 202.50p | 204.84p | 202.00p | 204.00p | 634042 |
02/12/2022 | 204.00p | 206.00p | 201.91p | 202.50p | 366862 |
01/12/2022 | 202.00p | 203.50p | 200.00p | 203.50p | 733053 |
30/11/2022 | 200.00p | 200.80p | 198.00p | 199.00p | 598246 |
29/11/2022 | 203.50p | 205.00p | 198.60p | 199.00p | 863815 |
28/11/2022 | 205.00p | 207.00p | 203.00p | 203.00p | 419573 |
25/11/2022 | 210.00p | 210.50p | 204.00p | 207.50p | 606512 |
24/11/2022 | 209.00p | 211.49p | 208.24p | 208.50p | 1024793 |
23/11/2022 | 208.50p | 208.50p | 205.89p | 208.00p | 694483 |
22/11/2022 | 207.50p | 208.50p | 206.50p | 208.00p | 1148258 |
21/11/2022 | 202.00p | 207.50p | 201.40p | 207.50p | 1121928 |
18/11/2022 | 198.00p | 205.00p | 198.00p | 205.00p | 1807939 |
17/11/2022 | 200.00p | 200.06p | 196.00p | 198.40p | 656245 |
16/11/2022 | 201.50p | 204.59p | 196.00p | 199.60p | 1601204 |
15/11/2022 | 206.50p | 207.00p | 201.17p | 204.00p | 1586821 |
14/11/2022 | 210.00p | 210.00p | 200.50p | 206.00p | 984075 |
11/11/2022 | 204.00p | 209.94p | 202.50p | 207.50p | 1749374 |
10/11/2022 | 191.60p | 203.00p | 189.40p | 202.00p | 1359536 |
09/11/2022 | 189.80p | 192.00p | 189.00p | 191.40p | 759424 |
08/11/2022 | 187.20p | 192.00p | 187.20p | 191.40p | 7118390 |
07/11/2022 | 186.40p | 191.80p | 183.72p | 189.60p | 705985 |
04/11/2022 | 183.60p | 187.20p | 182.86p | 186.00p | 1108817 |
03/11/2022 | 182.60p | 183.20p | 180.20p | 182.00p | 1118030 |
02/11/2022 | 183.20p | 184.80p | 182.20p | 184.00p | 940999 |
01/11/2022 | 184.00p | 187.00p | 181.90p | 184.00p | 1282315 |
31/10/2022 | 181.00p | 182.20p | 178.89p | 181.00p | 697049 |
28/10/2022 | 181.60p | 183.40p | 180.20p | 181.20p | 1116966 |
27/10/2022 | 183.60p | 184.34p | 181.20p | 183.40p | 952223 |
26/10/2022 | 179.60p | 184.00p | 178.80p | 183.60p | 1733612 |
25/10/2022 | 176.00p | 180.20p | 174.43p | 180.00p | 1625499 |
24/10/2022 | 172.80p | 176.20p | 172.67p | 174.00p | 1041280 |
21/10/2022 | 174.60p | 176.97p | 169.80p | 172.80p | 715462 |
20/10/2022 | 172.20p | 178.00p | 171.79p | 177.20p | 1455426 |
19/10/2022 | 176.00p | 177.67p | 172.00p | 173.20p | 1634918 |
18/10/2022 | 176.60p | 178.00p | 174.00p | 176.20p | 2485516 |
17/10/2022 | 169.60p | 174.26p | 168.31p | 173.80p | 1229718 |
14/10/2022 | 171.40p | 174.60p | 168.00p | 168.00p | 2573741 |
*Close Price adjusted for both dividends and splits