Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 157.40p | 157.40p | 154.00p | 155.60p | 2844457 |
12/07/2023 | 152.10p | 156.40p | 151.70p | 156.00p | 3249001 |
11/07/2023 | 152.00p | 154.10p | 150.74p | 152.40p | 2284823 |
10/07/2023 | 148.80p | 153.20p | 148.80p | 152.80p | 1700360 |
07/07/2023 | 154.00p | 154.00p | 150.10p | 152.40p | 1245815 |
06/07/2023 | 153.00p | 154.50p | 151.30p | 151.30p | 1761219 |
05/07/2023 | 155.00p | 156.80p | 153.30p | 153.60p | 2107824 |
04/07/2023 | 155.00p | 158.80p | 155.00p | 157.30p | 1078954 |
03/07/2023 | 153.50p | 158.30p | 153.50p | 157.20p | 2103350 |
30/06/2023 | 157.60p | 157.60p | 151.00p | 155.70p | 6253673 |
29/06/2023 | 148.00p | 160.90p | 148.00p | 154.50p | 5072721 |
28/06/2023 | 140.10p | 142.30p | 137.80p | 142.30p | 2722572 |
27/06/2023 | 140.50p | 140.50p | 136.50p | 137.50p | 2390241 |
26/06/2023 | 135.30p | 137.91p | 135.30p | 136.90p | 1843845 |
23/06/2023 | 137.50p | 138.00p | 136.00p | 137.20p | 1819708 |
22/06/2023 | 139.60p | 139.60p | 136.00p | 137.20p | 3225954 |
21/06/2023 | 140.60p | 141.50p | 138.90p | 138.90p | 2956302 |
20/06/2023 | 142.00p | 143.00p | 140.50p | 140.50p | 1237698 |
19/06/2023 | 144.20p | 144.20p | 140.70p | 142.30p | 1410717 |
16/06/2023 | 144.00p | 144.00p | 140.40p | 141.10p | 7450810 |
15/06/2023 | 141.00p | 141.00p | 139.90p | 141.00p | 2027191 |
14/06/2023 | 141.60p | 142.10p | 139.11p | 141.00p | 2543460 |
13/06/2023 | 139.40p | 143.70p | 139.40p | 141.80p | 1220982 |
12/06/2023 | 144.40p | 144.50p | 141.60p | 143.10p | 1370374 |
09/06/2023 | 139.10p | 144.20p | 139.10p | 143.80p | 1248377 |
08/06/2023 | 141.50p | 143.80p | 141.50p | 142.80p | 2648786 |
07/06/2023 | 140.80p | 144.80p | 140.80p | 142.60p | 2210015 |
06/06/2023 | 144.20p | 145.20p | 142.90p | 143.50p | 1669822 |
05/06/2023 | 146.20p | 147.00p | 144.30p | 144.60p | 2107756 |
02/06/2023 | 144.70p | 146.00p | 144.30p | 145.80p | 1253169 |
01/06/2023 | 142.60p | 145.30p | 141.98p | 144.80p | 3378608 |
31/05/2023 | 142.80p | 144.40p | 142.50p | 142.90p | 6810285 |
30/05/2023 | 145.70p | 145.80p | 143.70p | 143.90p | 6436658 |
26/05/2023 | 147.80p | 147.80p | 144.94p | 145.60p | 2895175 |
25/05/2023 | 146.60p | 146.90p | 145.10p | 145.80p | 3610140 |
24/05/2023 | 147.20p | 147.40p | 146.00p | 147.00p | 3877341 |
23/05/2023 | 146.00p | 148.20p | 146.00p | 147.70p | 2392157 |
22/05/2023 | 147.50p | 149.10p | 146.40p | 147.30p | 6004616 |
19/05/2023 | 148.30p | 149.70p | 147.40p | 149.10p | 2738001 |
18/05/2023 | 149.50p | 151.24p | 148.90p | 148.90p | 2550764 |
17/05/2023 | 149.90p | 150.80p | 149.40p | 149.40p | 4137359 |
16/05/2023 | 147.50p | 152.20p | 147.50p | 150.30p | 3903090 |
15/05/2023 | 150.50p | 151.70p | 150.50p | 151.50p | 2906203 |
12/05/2023 | 149.00p | 150.20p | 148.90p | 150.20p | 3957370 |
11/05/2023 | 149.00p | 150.90p | 148.20p | 148.70p | 9762716 |
10/05/2023 | 150.80p | 152.60p | 148.80p | 151.10p | 4689210 |
09/05/2023 | 150.60p | 152.10p | 150.00p | 151.70p | 4901980 |
05/05/2023 | 150.10p | 152.50p | 149.50p | 150.60p | 5466143 |
04/05/2023 | 156.00p | 156.00p | 151.80p | 151.80p | 6978929 |
03/05/2023 | 153.70p | 154.40p | 152.70p | 154.00p | 1826892 |
02/05/2023 | 151.70p | 154.10p | 151.50p | 153.60p | 3677702 |
28/04/2023 | 155.00p | 155.00p | 150.70p | 152.10p | 2724358 |
27/04/2023 | 153.00p | 153.40p | 151.20p | 152.50p | 2209309 |
26/04/2023 | 153.00p | 153.50p | 150.50p | 152.10p | 5833025 |
25/04/2023 | 152.00p | 153.70p | 152.00p | 153.20p | 1717873 |
24/04/2023 | 150.30p | 154.10p | 150.30p | 153.60p | 1166930 |
21/04/2023 | 152.40p | 155.30p | 152.40p | 154.00p | 1873623 |
20/04/2023 | 150.10p | 153.70p | 150.10p | 153.50p | 5023075 |
19/04/2023 | 152.60p | 154.10p | 152.60p | 152.80p | 4160931 |
18/04/2023 | 153.10p | 154.50p | 153.10p | 154.00p | 1121390 |
17/04/2023 | 155.00p | 155.00p | 153.40p | 153.60p | 2589325 |
14/04/2023 | 155.00p | 155.00p | 153.40p | 154.00p | 2599861 |
13/04/2023 | 154.00p | 154.30p | 153.20p | 154.00p | 3231196 |
12/04/2023 | 151.90p | 154.10p | 151.90p | 153.30p | 3917739 |
11/04/2023 | 150.10p | 154.50p | 150.10p | 152.80p | 5207299 |
06/04/2023 | 150.00p | 153.00p | 150.00p | 152.10p | 5463274 |
05/04/2023 | 153.80p | 154.20p | 150.70p | 150.90p | 6103122 |
04/04/2023 | 156.00p | 156.00p | 153.80p | 153.80p | 5349772 |
03/04/2023 | 156.00p | 156.00p | 152.90p | 154.60p | 7309890 |
31/03/2023 | 151.40p | 155.70p | 151.40p | 153.40p | 5971938 |
30/03/2023 | 156.00p | 156.00p | 154.40p | 154.50p | 2474078 |
29/03/2023 | 152.30p | 155.20p | 151.47p | 154.00p | 5706539 |
28/03/2023 | 155.70p | 155.70p | 152.40p | 153.80p | 5013611 |
27/03/2023 | 154.40p | 155.80p | 153.49p | 154.30p | 4666072 |
24/03/2023 | 154.30p | 154.30p | 151.20p | 153.10p | 7120595 |
23/03/2023 | 154.70p | 155.70p | 153.68p | 153.80p | 3962425 |
22/03/2023 | 152.40p | 156.00p | 152.40p | 154.90p | 4906892 |
21/03/2023 | 150.90p | 155.70p | 150.90p | 154.70p | 5276286 |
20/03/2023 | 150.70p | 151.60p | 148.40p | 150.30p | 5236911 |
17/03/2023 | 152.10p | 154.70p | 150.60p | 150.60p | 11062439 |
16/03/2023 | 152.10p | 154.40p | 150.70p | 152.80p | 4756211 |
15/03/2023 | 150.50p | 153.90p | 148.10p | 150.00p | 6540096 |
14/03/2023 | 152.10p | 153.30p | 149.80p | 153.30p | 4867424 |
13/03/2023 | 161.60p | 161.60p | 151.60p | 151.60p | 4900336 |
10/03/2023 | 155.80p | 159.30p | 155.30p | 158.40p | 4753437 |
09/03/2023 | 160.30p | 160.80p | 158.80p | 158.80p | 3237442 |
08/03/2023 | 159.00p | 161.10p | 157.90p | 160.00p | 3752591 |
07/03/2023 | 160.90p | 162.00p | 159.40p | 160.00p | 4045736 |
06/03/2023 | 161.50p | 162.60p | 159.61p | 160.80p | 2985155 |
03/03/2023 | 165.00p | 165.00p | 161.50p | 162.00p | 2946322 |
02/03/2023 | 160.00p | 163.60p | 158.70p | 162.10p | 5402083 |
01/03/2023 | 159.00p | 164.30p | 156.66p | 163.70p | 4297731 |
28/02/2023 | 154.30p | 158.60p | 154.00p | 156.00p | 6063605 |
27/02/2023 | 150.20p | 152.80p | 148.90p | 149.00p | 1509341 |
24/02/2023 | 149.40p | 150.80p | 148.90p | 149.20p | 1850058 |
23/02/2023 | 152.00p | 152.80p | 150.00p | 150.20p | 2701031 |
22/02/2023 | 152.10p | 155.60p | 148.50p | 151.80p | 3946343 |
21/02/2023 | 153.80p | 154.50p | 151.90p | 153.40p | 2449059 |
20/02/2023 | 147.60p | 153.70p | 147.60p | 152.90p | 8987021 |
17/02/2023 | 146.60p | 151.20p | 146.40p | 150.50p | 1938753 |
16/02/2023 | 150.00p | 150.00p | 147.40p | 148.20p | 1603483 |
15/02/2023 | 147.90p | 149.50p | 146.40p | 149.00p | 6272686 |
14/02/2023 | 150.50p | 152.00p | 148.80p | 149.10p | 1277761 |
13/02/2023 | 152.20p | 153.30p | 151.50p | 151.50p | 950948 |
10/02/2023 | 153.80p | 153.80p | 150.50p | 152.00p | 1043561 |
09/02/2023 | 155.00p | 155.00p | 151.80p | 152.60p | 1156493 |
08/02/2023 | 147.50p | 154.20p | 147.50p | 152.70p | 2318742 |
07/02/2023 | 148.20p | 152.20p | 147.90p | 148.60p | 2178655 |
06/02/2023 | 153.00p | 153.00p | 149.50p | 152.30p | 2901909 |
03/02/2023 | 145.50p | 149.80p | 145.50p | 149.00p | 2026367 |
02/02/2023 | 145.40p | 148.90p | 145.40p | 148.00p | 1715426 |
01/02/2023 | 145.20p | 149.90p | 145.20p | 146.30p | 3450861 |
31/01/2023 | 149.20p | 152.00p | 145.10p | 145.90p | 3000810 |
30/01/2023 | 151.60p | 154.70p | 149.80p | 153.00p | 1190262 |
27/01/2023 | 153.70p | 154.40p | 151.90p | 152.00p | 1376248 |
26/01/2023 | 153.00p | 155.20p | 153.00p | 153.40p | 1686326 |
25/01/2023 | 154.30p | 154.70p | 152.60p | 153.00p | 2314721 |
24/01/2023 | 155.10p | 157.60p | 153.30p | 153.50p | 2431124 |
23/01/2023 | 150.00p | 157.20p | 150.00p | 156.60p | 4181587 |
20/01/2023 | 153.60p | 153.60p | 150.80p | 152.60p | 6034859 |
19/01/2023 | 155.60p | 155.60p | 151.30p | 152.90p | 2742982 |
18/01/2023 | 151.00p | 154.80p | 151.00p | 151.70p | 2965974 |
17/01/2023 | 154.00p | 154.30p | 151.80p | 152.80p | 3912332 |
16/01/2023 | 155.00p | 155.00p | 152.40p | 153.50p | 1845291 |
13/01/2023 | 154.10p | 155.60p | 153.00p | 153.30p | 1901484 |
12/01/2023 | 155.90p | 155.90p | 152.95p | 153.50p | 2244808 |
11/01/2023 | 154.30p | 154.80p | 152.90p | 152.90p | 2154715 |
10/01/2023 | 154.60p | 155.10p | 153.80p | 153.90p | 2056034 |
09/01/2023 | 158.80p | 158.80p | 154.80p | 154.80p | 2349612 |
06/01/2023 | 160.00p | 160.00p | 155.10p | 156.30p | 1614881 |
05/01/2023 | 155.80p | 157.52p | 155.20p | 156.30p | 2076513 |
04/01/2023 | 159.60p | 159.60p | 154.40p | 157.20p | 1831543 |
03/01/2023 | 154.80p | 157.90p | 154.50p | 156.00p | 2663155 |
30/12/2022 | 154.90p | 156.90p | 154.90p | 155.40p | 835088 |
29/12/2022 | 160.00p | 160.00p | 154.60p | 157.00p | 1496155 |
28/12/2022 | 155.80p | 158.20p | 155.80p | 156.40p | 2073327 |
23/12/2022 | 157.20p | 158.60p | 156.60p | 156.80p | 1347350 |
22/12/2022 | 161.60p | 161.60p | 156.70p | 156.70p | 2179412 |
21/12/2022 | 150.90p | 157.80p | 150.90p | 156.50p | 3582727 |
20/12/2022 | 151.60p | 155.00p | 151.60p | 154.50p | 2512911 |
19/12/2022 | 150.10p | 156.90p | 150.10p | 154.90p | 2342983 |
16/12/2022 | 158.80p | 158.80p | 152.10p | 154.20p | 6202897 |
15/12/2022 | 155.80p | 157.50p | 154.10p | 155.90p | 3816075 |
14/12/2022 | 155.00p | 159.20p | 155.00p | 157.80p | 3698260 |
13/12/2022 | 159.00p | 159.20p | 155.80p | 157.90p | 3295471 |
12/12/2022 | 163.60p | 163.60p | 158.10p | 159.30p | 1806333 |
09/12/2022 | 156.60p | 160.10p | 156.00p | 158.30p | 4148251 |
08/12/2022 | 160.50p | 164.50p | 159.30p | 159.30p | 3750853 |
07/12/2022 | 169.60p | 169.76p | 163.50p | 163.50p | 4272451 |
06/12/2022 | 172.10p | 173.10p | 168.90p | 169.50p | 1571133 |
05/12/2022 | 175.00p | 175.00p | 171.00p | 171.70p | 1476885 |
02/12/2022 | 172.10p | 173.30p | 171.10p | 172.60p | 1770534 |
01/12/2022 | 166.90p | 173.00p | 166.90p | 172.20p | 2148924 |
30/11/2022 | 175.00p | 175.00p | 170.30p | 171.20p | 5515865 |
29/11/2022 | 168.10p | 171.20p | 168.10p | 170.90p | 2088770 |
28/11/2022 | 171.00p | 172.13p | 167.50p | 168.10p | 3690877 |
25/11/2022 | 169.40p | 171.08p | 168.60p | 170.50p | 1782508 |
24/11/2022 | 166.30p | 171.30p | 166.30p | 170.00p | 2756722 |
23/11/2022 | 174.50p | 174.50p | 167.80p | 168.00p | 5282586 |
22/11/2022 | 171.00p | 171.60p | 169.80p | 170.10p | 1986008 |
21/11/2022 | 168.00p | 171.30p | 167.80p | 170.30p | 2332817 |
18/11/2022 | 168.00p | 170.00p | 166.10p | 170.00p | 2632943 |
17/11/2022 | 163.30p | 167.60p | 163.30p | 166.70p | 1935867 |
16/11/2022 | 168.20p | 168.71p | 163.90p | 164.90p | 2750714 |
15/11/2022 | 164.40p | 166.10p | 162.70p | 166.10p | 3234244 |
14/11/2022 | 165.00p | 165.80p | 160.60p | 164.40p | 3051250 |
11/11/2022 | 172.20p | 172.20p | 161.80p | 163.70p | 5614823 |
10/11/2022 | 164.30p | 170.40p | 162.92p | 169.70p | 3808381 |
09/11/2022 | 165.60p | 167.20p | 160.20p | 162.20p | 2612120 |
08/11/2022 | 166.10p | 168.00p | 164.49p | 167.30p | 3637279 |
07/11/2022 | 168.00p | 168.00p | 159.40p | 164.40p | 3247195 |
04/11/2022 | 166.00p | 167.80p | 164.30p | 166.40p | 1849127 |
03/11/2022 | 161.30p | 165.40p | 161.30p | 165.00p | 1935393 |
02/11/2022 | 162.80p | 165.30p | 162.60p | 164.20p | 3869782 |
01/11/2022 | 165.20p | 166.00p | 163.00p | 163.00p | 5877236 |
31/10/2022 | 163.40p | 165.60p | 162.10p | 163.40p | 1891439 |
28/10/2022 | 160.00p | 164.30p | 160.00p | 163.80p | 1537022 |
27/10/2022 | 164.40p | 167.00p | 162.00p | 163.30p | 2063156 |
26/10/2022 | 162.80p | 164.10p | 161.11p | 163.50p | 10619907 |
25/10/2022 | 159.70p | 163.00p | 156.50p | 162.70p | 2328798 |
24/10/2022 | 160.30p | 160.50p | 157.90p | 158.70p | 1689370 |
21/10/2022 | 155.10p | 157.40p | 154.60p | 157.20p | 1674213 |
20/10/2022 | 157.00p | 160.10p | 156.30p | 158.30p | 13468101 |
19/10/2022 | 156.30p | 160.90p | 156.30p | 159.40p | 2416573 |
18/10/2022 | 160.00p | 163.40p | 159.87p | 160.20p | 2637371 |
17/10/2022 | 154.80p | 161.90p | 153.00p | 160.30p | 3535265 |
14/10/2022 | 157.10p | 157.10p | 153.00p | 153.10p | 2861122 |
13/10/2022 | 151.40p | 154.20p | 148.90p | 153.40p | 2435733 |
12/10/2022 | 151.00p | 153.80p | 149.60p | 149.60p | 2645601 |
11/10/2022 | 152.50p | 155.00p | 152.50p | 153.20p | 2540205 |
10/10/2022 | 153.10p | 154.80p | 153.10p | 154.70p | 1566228 |
07/10/2022 | 160.00p | 160.00p | 153.90p | 154.30p | 1942281 |
06/10/2022 | 160.00p | 160.00p | 155.40p | 156.50p | 2431939 |
05/10/2022 | 155.00p | 159.30p | 155.00p | 159.10p | 4752250 |
04/10/2022 | 160.00p | 160.00p | 157.10p | 158.70p | 1944576 |
03/10/2022 | 155.90p | 158.10p | 155.10p | 156.90p | 2333053 |
30/09/2022 | 155.30p | 159.72p | 154.20p | 156.30p | 3504574 |
29/09/2022 | 155.00p | 158.61p | 153.60p | 156.60p | 3221398 |
28/09/2022 | 155.50p | 159.40p | 155.50p | 157.90p | 3056132 |
27/09/2022 | 158.80p | 161.80p | 157.47p | 158.90p | 4176945 |
*Close Price adjusted for both dividends and splits