Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 169.40p | 173.20p | 169.40p | 170.80p | 213670 |
19/07/2023 | 173.00p | 177.70p | 172.60p | 177.70p | 432609 |
18/07/2023 | 170.10p | 172.60p | 169.10p | 171.30p | 368874 |
17/07/2023 | 167.40p | 172.20p | 164.60p | 168.30p | 361262 |
14/07/2023 | 172.90p | 174.80p | 167.30p | 167.30p | 655496 |
13/07/2023 | 172.50p | 175.90p | 170.10p | 174.20p | 411421 |
12/07/2023 | 164.50p | 171.90p | 164.50p | 171.10p | 175499 |
11/07/2023 | 172.00p | 172.00p | 164.80p | 165.30p | 243395 |
10/07/2023 | 163.50p | 169.30p | 163.30p | 164.20p | 379504 |
07/07/2023 | 166.80p | 166.80p | 162.00p | 165.00p | 230472 |
06/07/2023 | 167.20p | 167.60p | 163.90p | 164.40p | 412173 |
05/07/2023 | 168.90p | 172.30p | 162.10p | 167.70p | 265993 |
04/07/2023 | 169.70p | 170.90p | 169.30p | 170.10p | 560991 |
03/07/2023 | 169.50p | 176.00p | 164.50p | 169.50p | 181266 |
30/06/2023 | 159.60p | 168.90p | 159.60p | 168.00p | 315607 |
29/06/2023 | 176.50p | 176.50p | 166.60p | 167.50p | 310840 |
28/06/2023 | 163.90p | 168.90p | 162.50p | 168.40p | 470397 |
27/06/2023 | 168.30p | 168.30p | 164.30p | 166.00p | 264151 |
26/06/2023 | 163.00p | 167.20p | 162.20p | 165.30p | 293312 |
23/06/2023 | 160.90p | 170.40p | 160.90p | 163.80p | 191175 |
22/06/2023 | 171.60p | 172.80p | 167.60p | 168.40p | 164751 |
21/06/2023 | 174.20p | 175.50p | 171.30p | 171.70p | 309766 |
20/06/2023 | 185.50p | 185.50p | 176.10p | 176.90p | 438078 |
19/06/2023 | 175.30p | 177.50p | 174.60p | 177.10p | 455247 |
16/06/2023 | 178.90p | 185.10p | 174.50p | 177.10p | 1504612 |
15/06/2023 | 184.10p | 184.10p | 177.30p | 177.30p | 517026 |
14/06/2023 | 178.30p | 181.80p | 175.40p | 180.00p | 725758 |
13/06/2023 | 184.20p | 184.20p | 172.20p | 177.10p | 635706 |
12/06/2023 | 176.20p | 176.80p | 174.30p | 176.00p | 343805 |
09/06/2023 | 176.30p | 176.90p | 172.60p | 174.80p | 286738 |
08/06/2023 | 173.40p | 177.70p | 173.40p | 173.90p | 735340 |
07/06/2023 | 164.80p | 176.00p | 164.80p | 173.40p | 510654 |
06/06/2023 | 170.00p | 175.00p | 170.00p | 172.70p | 331179 |
05/06/2023 | 173.70p | 174.50p | 167.60p | 171.70p | 606867 |
02/06/2023 | 174.10p | 174.10p | 161.40p | 171.20p | 643837 |
01/06/2023 | 169.80p | 169.80p | 159.30p | 167.00p | 379453 |
31/05/2023 | 162.50p | 163.80p | 160.30p | 162.90p | 6544088 |
30/05/2023 | 163.00p | 163.00p | 155.10p | 162.10p | 734527 |
26/05/2023 | 163.00p | 163.00p | 157.30p | 160.40p | 551104 |
25/05/2023 | 162.70p | 163.50p | 160.68p | 160.70p | 328989 |
24/05/2023 | 160.00p | 173.90p | 160.00p | 164.20p | 518914 |
23/05/2023 | 160.00p | 174.30p | 160.00p | 165.00p | 284715 |
22/05/2023 | 160.40p | 166.60p | 158.80p | 165.50p | 511952 |
19/05/2023 | 165.00p | 166.15p | 159.90p | 160.60p | 467177 |
18/05/2023 | 160.60p | 162.40p | 156.60p | 162.40p | 878287 |
17/05/2023 | 169.30p | 169.80p | 160.40p | 160.40p | 644047 |
16/05/2023 | 171.60p | 174.30p | 170.60p | 172.40p | 189998 |
15/05/2023 | 180.40p | 180.40p | 171.10p | 172.90p | 174049 |
12/05/2023 | 180.10p | 180.10p | 171.00p | 172.50p | 284041 |
11/05/2023 | 175.00p | 177.20p | 170.80p | 173.80p | 614387 |
10/05/2023 | 179.90p | 190.30p | 175.60p | 175.80p | 420139 |
09/05/2023 | 195.00p | 195.00p | 183.10p | 183.60p | 385695 |
08/05/2023 | 176.10p | 187.50p | 176.10p | 185.00p | 196659 |
05/05/2023 | 176.10p | 187.50p | 176.10p | 185.00p | 196368 |
04/05/2023 | 187.20p | 188.60p | 177.20p | 184.80p | 409267 |
03/05/2023 | 182.50p | 186.90p | 181.80p | 185.40p | 334310 |
02/05/2023 | 189.40p | 189.40p | 178.10p | 182.10p | 405741 |
28/04/2023 | 178.70p | 181.60p | 178.50p | 181.10p | 394219 |
27/04/2023 | 181.00p | 190.50p | 179.70p | 180.00p | 158823 |
26/04/2023 | 185.00p | 185.00p | 178.60p | 178.60p | 282059 |
25/04/2023 | 185.10p | 185.80p | 177.80p | 182.20p | 307283 |
24/04/2023 | 177.70p | 188.40p | 177.70p | 186.10p | 381207 |
21/04/2023 | 175.00p | 183.20p | 175.00p | 182.60p | 375668 |
20/04/2023 | 178.70p | 185.20p | 178.50p | 181.50p | 373246 |
19/04/2023 | 175.80p | 181.30p | 175.50p | 179.80p | 561904 |
18/04/2023 | 180.00p | 185.90p | 180.00p | 183.90p | 501399 |
17/04/2023 | 190.10p | 192.20p | 185.40p | 186.20p | 175372 |
14/04/2023 | 190.60p | 191.90p | 187.50p | 189.40p | 152637 |
13/04/2023 | 197.60p | 197.60p | 186.70p | 189.30p | 231540 |
12/04/2023 | 195.80p | 195.80p | 184.90p | 188.70p | 351774 |
11/04/2023 | 179.60p | 187.00p | 179.60p | 186.90p | 274026 |
06/04/2023 | 179.10p | 186.60p | 179.10p | 186.60p | 280544 |
05/04/2023 | 193.30p | 193.30p | 182.80p | 184.30p | 447763 |
04/04/2023 | 184.60p | 187.70p | 184.10p | 184.60p | 551906 |
03/04/2023 | 182.90p | 187.30p | 182.90p | 184.90p | 257775 |
31/03/2023 | 185.40p | 187.52p | 184.80p | 185.20p | 470982 |
30/03/2023 | 185.60p | 193.50p | 184.30p | 184.70p | 488043 |
29/03/2023 | 181.50p | 183.80p | 179.90p | 183.50p | 403408 |
28/03/2023 | 186.20p | 186.20p | 178.10p | 179.90p | 1049126 |
27/03/2023 | 179.20p | 180.30p | 175.50p | 177.80p | 811838 |
24/03/2023 | 172.90p | 179.00p | 172.90p | 177.60p | 670536 |
23/03/2023 | 173.10p | 183.30p | 173.10p | 181.30p | 501446 |
22/03/2023 | 176.30p | 181.90p | 176.30p | 181.00p | 725775 |
21/03/2023 | 170.00p | 183.70p | 170.00p | 183.70p | 668819 |
20/03/2023 | 184.00p | 184.00p | 169.00p | 178.40p | 979689 |
17/03/2023 | 180.00p | 180.40p | 173.90p | 176.20p | 1915734 |
16/03/2023 | 183.90p | 185.90p | 174.50p | 178.40p | 1092146 |
15/03/2023 | 186.00p | 191.90p | 182.00p | 183.40p | 809885 |
14/03/2023 | 187.30p | 191.80p | 186.90p | 191.80p | 672977 |
13/03/2023 | 203.80p | 203.80p | 189.30p | 189.30p | 875941 |
10/03/2023 | 194.00p | 195.20p | 192.80p | 195.00p | 450887 |
09/03/2023 | 197.30p | 198.20p | 195.31p | 197.50p | 400836 |
08/03/2023 | 198.50p | 199.20p | 195.30p | 198.00p | 310911 |
07/03/2023 | 200.00p | 201.00p | 198.30p | 198.70p | 373597 |
06/03/2023 | 202.80p | 203.20p | 198.70p | 201.20p | 525235 |
03/03/2023 | 202.20p | 203.60p | 201.20p | 203.40p | 334402 |
02/03/2023 | 206.80p | 208.00p | 202.00p | 203.00p | 625077 |
01/03/2023 | 214.20p | 214.20p | 208.20p | 209.40p | 1449115 |
28/02/2023 | 204.40p | 210.60p | 203.80p | 210.60p | 849567 |
27/02/2023 | 204.20p | 208.60p | 202.40p | 207.40p | 355186 |
24/02/2023 | 200.20p | 208.00p | 200.20p | 203.60p | 366284 |
23/02/2023 | 190.00p | 212.00p | 190.00p | 206.00p | 1068513 |
22/02/2023 | 196.10p | 199.30p | 195.50p | 198.30p | 466659 |
21/02/2023 | 199.50p | 200.60p | 198.10p | 198.10p | 599443 |
20/02/2023 | 201.80p | 203.20p | 199.55p | 201.60p | 384179 |
17/02/2023 | 201.80p | 204.20p | 200.40p | 204.20p | 422620 |
16/02/2023 | 214.00p | 214.00p | 201.20p | 203.40p | 430744 |
15/02/2023 | 213.40p | 213.40p | 201.80p | 205.20p | 376346 |
14/02/2023 | 204.40p | 213.40p | 202.60p | 203.80p | 950806 |
13/02/2023 | 203.80p | 204.00p | 200.00p | 203.80p | 406690 |
10/02/2023 | 193.20p | 202.80p | 193.20p | 200.80p | 801099 |
09/02/2023 | 192.50p | 204.60p | 192.50p | 202.80p | 490866 |
08/02/2023 | 201.00p | 203.60p | 199.00p | 201.80p | 272905 |
07/02/2023 | 203.60p | 204.60p | 198.60p | 199.90p | 215147 |
06/02/2023 | 205.40p | 206.60p | 202.60p | 204.40p | 288634 |
03/02/2023 | 208.40p | 211.00p | 204.40p | 205.00p | 355008 |
02/02/2023 | 189.70p | 209.20p | 189.70p | 209.00p | 684327 |
01/02/2023 | 190.00p | 200.80p | 190.00p | 198.40p | 431822 |
31/01/2023 | 199.70p | 200.40p | 197.10p | 198.10p | 496437 |
30/01/2023 | 200.80p | 201.80p | 198.20p | 199.00p | 188700 |
27/01/2023 | 202.00p | 203.20p | 200.20p | 202.80p | 304295 |
26/01/2023 | 196.30p | 201.80p | 195.90p | 200.80p | 370933 |
25/01/2023 | 199.40p | 200.60p | 196.50p | 197.40p | 279673 |
24/01/2023 | 198.80p | 200.80p | 197.70p | 200.00p | 168334 |
23/01/2023 | 195.60p | 199.70p | 194.70p | 197.70p | 348278 |
20/01/2023 | 200.40p | 200.40p | 195.20p | 198.60p | 272908 |
19/01/2023 | 197.10p | 198.30p | 194.80p | 195.40p | 248208 |
18/01/2023 | 196.80p | 200.80p | 196.80p | 197.70p | 167764 |
17/01/2023 | 197.00p | 200.20p | 195.70p | 196.30p | 340771 |
16/01/2023 | 199.10p | 201.60p | 197.00p | 201.20p | 1090062 |
13/01/2023 | 199.30p | 202.40p | 198.40p | 199.10p | 495445 |
12/01/2023 | 196.40p | 198.50p | 194.33p | 197.10p | 275310 |
11/01/2023 | 192.00p | 195.50p | 189.50p | 193.00p | 368906 |
10/01/2023 | 186.50p | 191.10p | 186.50p | 189.00p | 368459 |
09/01/2023 | 190.50p | 191.30p | 185.30p | 188.30p | 836110 |
06/01/2023 | 189.80p | 189.90p | 185.05p | 186.90p | 235288 |
05/01/2023 | 192.00p | 193.30p | 188.10p | 188.20p | 614180 |
04/01/2023 | 190.00p | 192.30p | 189.60p | 191.70p | 423070 |
03/01/2023 | 185.10p | 191.70p | 183.40p | 191.40p | 526208 |
30/12/2022 | 189.90p | 190.10p | 185.90p | 185.90p | 130135 |
29/12/2022 | 196.00p | 196.00p | 186.60p | 189.90p | 317711 |
28/12/2022 | 196.30p | 196.30p | 186.00p | 187.40p | 296548 |
23/12/2022 | 188.80p | 190.00p | 187.10p | 187.40p | 155368 |
22/12/2022 | 185.90p | 190.50p | 185.90p | 187.00p | 411797 |
21/12/2022 | 183.30p | 188.80p | 183.10p | 188.10p | 309523 |
20/12/2022 | 195.10p | 195.10p | 182.80p | 182.80p | 267489 |
19/12/2022 | 193.30p | 193.30p | 183.80p | 186.30p | 339118 |
16/12/2022 | 196.40p | 196.40p | 184.60p | 184.60p | 1155987 |
15/12/2022 | 189.20p | 190.90p | 186.70p | 187.50p | 443260 |
14/12/2022 | 201.60p | 201.60p | 190.70p | 191.50p | 651840 |
13/12/2022 | 189.40p | 194.00p | 188.20p | 192.70p | 1060363 |
12/12/2022 | 190.00p | 190.00p | 187.00p | 188.00p | 518804 |
09/12/2022 | 192.10p | 192.10p | 188.00p | 190.10p | 455103 |
08/12/2022 | 188.20p | 191.00p | 187.70p | 188.10p | 317719 |
07/12/2022 | 190.40p | 191.50p | 187.50p | 187.50p | 766866 |
06/12/2022 | 189.80p | 190.90p | 188.30p | 189.20p | 369956 |
05/12/2022 | 189.00p | 193.90p | 189.00p | 189.70p | 291740 |
02/12/2022 | 189.00p | 194.10p | 188.00p | 192.00p | 679948 |
01/12/2022 | 197.10p | 197.10p | 189.40p | 190.90p | 1397586 |
30/11/2022 | 203.20p | 203.60p | 200.80p | 201.20p | 3250077 |
29/11/2022 | 204.60p | 204.60p | 199.40p | 201.00p | 501622 |
28/11/2022 | 199.40p | 202.80p | 198.40p | 201.20p | 493050 |
25/11/2022 | 198.90p | 200.60p | 198.38p | 200.40p | 1121607 |
24/11/2022 | 205.60p | 205.60p | 198.10p | 200.20p | 1215514 |
23/11/2022 | 195.00p | 198.83p | 195.00p | 198.80p | 541686 |
22/11/2022 | 205.60p | 205.60p | 198.20p | 198.40p | 402386 |
21/11/2022 | 205.60p | 205.60p | 195.60p | 200.60p | 762470 |
18/11/2022 | 199.30p | 203.20p | 197.50p | 201.00p | 1589579 |
17/11/2022 | 205.40p | 210.00p | 196.90p | 202.00p | 1208252 |
16/11/2022 | 209.60p | 213.40p | 202.80p | 206.20p | 649612 |
15/11/2022 | 208.00p | 212.40p | 201.80p | 209.20p | 1234313 |
14/11/2022 | 220.20p | 221.00p | 216.20p | 220.00p | 749920 |
11/11/2022 | 220.00p | 223.20p | 218.60p | 219.40p | 640940 |
10/11/2022 | 210.20p | 219.40p | 210.20p | 218.00p | 715475 |
09/11/2022 | 206.20p | 212.40p | 206.20p | 211.60p | 286551 |
08/11/2022 | 211.00p | 212.80p | 210.00p | 212.00p | 342621 |
07/11/2022 | 212.60p | 215.20p | 209.80p | 212.80p | 248991 |
04/11/2022 | 208.20p | 210.80p | 206.60p | 209.20p | 502757 |
03/11/2022 | 213.80p | 213.80p | 205.00p | 207.40p | 396031 |
02/11/2022 | 208.00p | 210.40p | 207.60p | 208.00p | 2368169 |
01/11/2022 | 208.20p | 208.80p | 204.60p | 208.00p | 621803 |
31/10/2022 | 203.80p | 207.00p | 199.20p | 203.60p | 1171769 |
28/10/2022 | 206.60p | 207.00p | 198.10p | 200.60p | 980767 |
27/10/2022 | 195.10p | 202.10p | 193.80p | 200.60p | 549745 |
26/10/2022 | 187.90p | 197.50p | 182.80p | 196.70p | 608764 |
25/10/2022 | 184.30p | 187.70p | 183.00p | 187.70p | 2002760 |
24/10/2022 | 181.90p | 184.90p | 180.60p | 181.80p | 1049814 |
21/10/2022 | 174.30p | 181.40p | 172.15p | 179.50p | 763598 |
20/10/2022 | 175.70p | 178.40p | 170.40p | 176.40p | 641865 |
19/10/2022 | 174.50p | 177.10p | 168.90p | 172.60p | 1040524 |
18/10/2022 | 180.80p | 185.20p | 175.90p | 177.70p | 3960482 |
17/10/2022 | 180.10p | 192.93p | 180.10p | 186.60p | 625600 |
14/10/2022 | 181.40p | 185.80p | 181.40p | 182.20p | 727965 |
13/10/2022 | 184.00p | 184.00p | 173.10p | 179.70p | 2535541 |
12/10/2022 | 173.50p | 183.90p | 173.50p | 175.70p | 551603 |
11/10/2022 | 179.70p | 183.50p | 179.70p | 181.70p | 605849 |
10/10/2022 | 182.90p | 184.50p | 181.90p | 182.80p | 519582 |
07/10/2022 | 182.30p | 185.20p | 181.90p | 183.20p | 643307 |
06/10/2022 | 188.70p | 191.80p | 182.90p | 183.70p | 447371 |
05/10/2022 | 188.00p | 189.20p | 184.20p | 185.20p | 566277 |
*Close Price adjusted for both dividends and splits