Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2023 | 163.40p | 166.70p | 159.90p | 160.60p | 266015 |
21/07/2023 | 163.00p | 164.90p | 161.39p | 162.20p | 645716 |
20/07/2023 | 162.10p | 166.30p | 162.10p | 164.00p | 553994 |
19/07/2023 | 160.00p | 166.40p | 159.15p | 165.00p | 840663 |
18/07/2023 | 156.60p | 159.80p | 155.83p | 159.40p | 1155173 |
17/07/2023 | 157.40p | 159.20p | 153.60p | 156.10p | 526502 |
14/07/2023 | 153.70p | 157.20p | 149.60p | 156.60p | 838815 |
13/07/2023 | 152.90p | 154.27p | 152.26p | 153.40p | 338094 |
12/07/2023 | 146.80p | 153.40p | 143.50p | 153.40p | 2976540 |
11/07/2023 | 146.20p | 148.30p | 145.20p | 146.00p | 1183399 |
10/07/2023 | 145.20p | 146.00p | 143.90p | 144.70p | 1076252 |
07/07/2023 | 142.70p | 146.10p | 141.40p | 145.30p | 1126637 |
06/07/2023 | 144.00p | 145.70p | 140.60p | 141.00p | 1657790 |
05/07/2023 | 148.30p | 149.35p | 145.60p | 145.60p | 423123 |
04/07/2023 | 150.80p | 151.90p | 148.30p | 148.30p | 5563681 |
03/07/2023 | 151.00p | 154.40p | 150.00p | 150.00p | 524252 |
30/06/2023 | 151.00p | 153.00p | 149.10p | 151.20p | 3235757 |
29/06/2023 | 153.80p | 157.80p | 146.70p | 151.20p | 1520087 |
28/06/2023 | 155.40p | 158.74p | 153.20p | 157.70p | 274368 |
27/06/2023 | 158.70p | 158.70p | 152.70p | 153.70p | 2017327 |
26/06/2023 | 156.00p | 157.00p | 153.50p | 154.30p | 621350 |
23/06/2023 | 154.80p | 158.60p | 154.70p | 155.00p | 754086 |
22/06/2023 | 154.70p | 156.80p | 154.60p | 155.00p | 603770 |
21/06/2023 | 160.40p | 160.40p | 155.10p | 156.60p | 337892 |
20/06/2023 | 153.80p | 161.00p | 153.80p | 156.60p | 344564 |
19/06/2023 | 155.10p | 159.00p | 153.72p | 157.50p | 542700 |
16/06/2023 | 162.00p | 163.30p | 158.23p | 159.70p | 1565247 |
15/06/2023 | 158.30p | 159.01p | 155.40p | 157.70p | 287912 |
14/06/2023 | 159.70p | 162.09p | 158.50p | 158.60p | 1215443 |
13/06/2023 | 159.20p | 160.20p | 152.30p | 157.60p | 923187 |
12/06/2023 | 156.60p | 159.00p | 154.50p | 155.60p | 1462107 |
09/06/2023 | 152.10p | 158.30p | 152.10p | 155.00p | 443563 |
08/06/2023 | 156.70p | 156.70p | 152.00p | 154.00p | 568875 |
07/06/2023 | 153.10p | 155.90p | 151.40p | 152.90p | 366903 |
06/06/2023 | 154.70p | 156.00p | 153.80p | 154.50p | 340727 |
05/06/2023 | 153.10p | 158.10p | 153.10p | 155.80p | 391018 |
02/06/2023 | 154.50p | 157.80p | 152.70p | 154.80p | 2847556 |
01/06/2023 | 151.00p | 155.00p | 151.00p | 153.30p | 342951 |
31/05/2023 | 157.90p | 157.90p | 151.50p | 151.50p | 753334 |
30/05/2023 | 157.60p | 158.30p | 153.40p | 154.00p | 282866 |
26/05/2023 | 155.00p | 159.60p | 152.00p | 153.60p | 307418 |
25/05/2023 | 159.00p | 159.00p | 154.80p | 155.80p | 397138 |
24/05/2023 | 163.70p | 163.70p | 154.90p | 156.30p | 885562 |
23/05/2023 | 164.50p | 164.90p | 159.50p | 160.00p | 1112220 |
22/05/2023 | 163.40p | 164.40p | 161.10p | 162.00p | 1138410 |
19/05/2023 | 161.50p | 165.30p | 161.50p | 164.40p | 354369 |
18/05/2023 | 158.50p | 164.60p | 158.50p | 162.70p | 394532 |
17/05/2023 | 170.50p | 170.50p | 159.70p | 162.80p | 582729 |
16/05/2023 | 168.70p | 173.20p | 167.90p | 169.00p | 375521 |
15/05/2023 | 170.50p | 170.90p | 167.80p | 169.70p | 350209 |
12/05/2023 | 170.30p | 171.50p | 168.55p | 169.40p | 342335 |
11/05/2023 | 167.10p | 171.20p | 167.10p | 169.70p | 429229 |
10/05/2023 | 169.60p | 173.50p | 168.80p | 170.00p | 517152 |
09/05/2023 | 177.20p | 177.20p | 168.80p | 171.00p | 419384 |
05/05/2023 | 173.10p | 173.20p | 168.70p | 172.60p | 340665 |
04/05/2023 | 169.80p | 171.10p | 167.30p | 171.00p | 934552 |
03/05/2023 | 165.00p | 169.30p | 163.80p | 169.30p | 2841697 |
02/05/2023 | 173.10p | 173.10p | 165.30p | 165.30p | 472778 |
28/04/2023 | 166.00p | 170.71p | 166.00p | 170.10p | 1049492 |
27/04/2023 | 164.60p | 169.00p | 164.60p | 167.70p | 319101 |
26/04/2023 | 166.50p | 170.60p | 165.80p | 167.60p | 663840 |
25/04/2023 | 175.30p | 175.30p | 168.60p | 170.20p | 261978 |
24/04/2023 | 169.70p | 174.00p | 169.70p | 170.50p | 309995 |
21/04/2023 | 170.60p | 174.30p | 169.00p | 173.20p | 805952 |
20/04/2023 | 171.00p | 172.90p | 169.70p | 169.70p | 982796 |
19/04/2023 | 169.20p | 171.00p | 166.10p | 169.90p | 731733 |
18/04/2023 | 171.60p | 172.90p | 169.30p | 170.00p | 809047 |
17/04/2023 | 174.60p | 177.50p | 169.30p | 170.30p | 1053950 |
14/04/2023 | 176.00p | 176.60p | 172.70p | 173.80p | 369388 |
13/04/2023 | 175.80p | 176.60p | 173.10p | 174.80p | 258245 |
12/04/2023 | 182.40p | 186.40p | 177.85p | 181.20p | 425041 |
11/04/2023 | 182.00p | 183.40p | 176.94p | 181.80p | 767020 |
06/04/2023 | 175.30p | 180.50p | 174.20p | 180.50p | 666075 |
05/04/2023 | 180.70p | 180.70p | 174.00p | 174.50p | 979562 |
04/04/2023 | 181.40p | 181.40p | 175.70p | 178.20p | 1583917 |
03/04/2023 | 180.90p | 182.50p | 176.20p | 177.70p | 812529 |
31/03/2023 | 178.60p | 181.50p | 177.10p | 180.10p | 2221170 |
30/03/2023 | 176.90p | 182.20p | 176.90p | 181.40p | 1136156 |
29/03/2023 | 181.10p | 181.10p | 176.40p | 179.80p | 709795 |
28/03/2023 | 184.30p | 184.30p | 175.90p | 176.80p | 1186489 |
27/03/2023 | 181.80p | 182.10p | 179.00p | 179.50p | 668042 |
24/03/2023 | 185.40p | 185.40p | 175.80p | 180.10p | 973684 |
23/03/2023 | 178.40p | 187.00p | 176.40p | 185.70p | 2414043 |
22/03/2023 | 182.10p | 182.10p | 176.40p | 177.30p | 879297 |
21/03/2023 | 168.40p | 178.40p | 168.40p | 178.40p | 842229 |
20/03/2023 | 168.90p | 175.70p | 167.60p | 171.60p | 724308 |
17/03/2023 | 162.90p | 172.00p | 162.90p | 171.00p | 2646428 |
16/03/2023 | 163.80p | 168.00p | 162.70p | 166.90p | 983808 |
15/03/2023 | 174.30p | 174.30p | 161.40p | 161.90p | 1385255 |
14/03/2023 | 180.00p | 183.40p | 158.40p | 170.20p | 2772403 |
13/03/2023 | 180.40p | 186.40p | 176.43p | 178.40p | 800691 |
10/03/2023 | 189.00p | 196.00p | 180.20p | 185.20p | 1717734 |
09/03/2023 | 184.30p | 192.90p | 184.30p | 190.50p | 473555 |
08/03/2023 | 198.30p | 198.30p | 187.60p | 188.90p | 476734 |
07/03/2023 | 202.60p | 202.60p | 193.60p | 194.60p | 1487044 |
06/03/2023 | 193.30p | 199.50p | 192.50p | 199.50p | 1057445 |
03/03/2023 | 195.50p | 198.40p | 192.70p | 197.60p | 653071 |
02/03/2023 | 195.00p | 198.70p | 194.30p | 194.80p | 1729653 |
01/03/2023 | 194.50p | 195.20p | 189.30p | 195.00p | 5202927 |
28/02/2023 | 185.50p | 193.00p | 184.80p | 193.00p | 2719290 |
27/02/2023 | 179.40p | 186.00p | 179.40p | 186.00p | 441191 |
24/02/2023 | 181.70p | 185.20p | 178.50p | 180.80p | 394244 |
23/02/2023 | 181.00p | 186.00p | 180.40p | 184.00p | 434455 |
22/02/2023 | 184.90p | 184.90p | 179.10p | 181.70p | 409032 |
21/02/2023 | 184.10p | 184.20p | 181.00p | 183.40p | 1673720 |
20/02/2023 | 179.40p | 184.60p | 178.20p | 183.50p | 522263 |
17/02/2023 | 180.70p | 182.70p | 179.60p | 181.00p | 684217 |
16/02/2023 | 185.90p | 185.90p | 179.60p | 181.30p | 1781799 |
15/02/2023 | 179.90p | 182.60p | 177.90p | 181.80p | 884741 |
14/02/2023 | 174.40p | 180.40p | 174.31p | 180.30p | 623551 |
13/02/2023 | 173.00p | 178.60p | 171.60p | 177.40p | 611497 |
10/02/2023 | 168.30p | 174.20p | 168.30p | 174.10p | 483189 |
09/02/2023 | 176.50p | 176.50p | 170.24p | 171.80p | 3780519 |
08/02/2023 | 177.70p | 179.20p | 172.30p | 172.30p | 1175359 |
07/02/2023 | 179.80p | 181.00p | 175.50p | 177.20p | 371401 |
06/02/2023 | 177.10p | 181.50p | 177.10p | 180.40p | 484678 |
03/02/2023 | 180.70p | 181.90p | 178.50p | 181.00p | 364490 |
02/02/2023 | 173.30p | 181.80p | 173.30p | 181.20p | 521042 |
01/02/2023 | 172.00p | 181.70p | 172.00p | 176.90p | 1307935 |
31/01/2023 | 183.70p | 183.70p | 175.00p | 176.60p | 1326119 |
30/01/2023 | 181.30p | 185.40p | 179.75p | 184.60p | 897771 |
27/01/2023 | 176.00p | 182.70p | 176.00p | 182.70p | 516721 |
26/01/2023 | 177.60p | 179.30p | 175.00p | 178.00p | 500012 |
25/01/2023 | 179.60p | 183.50p | 175.30p | 176.30p | 445292 |
24/01/2023 | 176.60p | 182.50p | 175.85p | 178.40p | 297130 |
23/01/2023 | 175.70p | 180.40p | 175.50p | 176.70p | 382300 |
20/01/2023 | 173.60p | 180.40p | 173.21p | 177.90p | 911485 |
19/01/2023 | 175.50p | 175.50p | 172.10p | 173.30p | 668010 |
18/01/2023 | 175.80p | 177.50p | 173.90p | 173.90p | 688417 |
17/01/2023 | 180.70p | 182.20p | 174.20p | 176.30p | 959424 |
16/01/2023 | 179.90p | 183.90p | 178.73p | 181.60p | 202138 |
13/01/2023 | 180.30p | 186.20p | 179.80p | 180.60p | 727980 |
12/01/2023 | 176.60p | 181.50p | 176.45p | 180.60p | 662293 |
11/01/2023 | 178.70p | 182.50p | 176.90p | 176.90p | 795536 |
10/01/2023 | 174.00p | 179.30p | 173.04p | 176.00p | 501128 |
09/01/2023 | 181.80p | 183.20p | 176.60p | 176.60p | 420474 |
06/01/2023 | 176.70p | 180.00p | 174.50p | 177.30p | 544845 |
05/01/2023 | 175.20p | 178.10p | 174.90p | 177.60p | 297667 |
04/01/2023 | 174.90p | 176.80p | 172.20p | 176.10p | 621716 |
03/01/2023 | 174.70p | 178.50p | 171.70p | 174.20p | 3189977 |
30/12/2022 | 177.30p | 177.30p | 173.10p | 174.50p | 183073 |
29/12/2022 | 177.50p | 177.50p | 172.50p | 176.30p | 198140 |
28/12/2022 | 178.50p | 178.50p | 173.20p | 174.40p | 269707 |
23/12/2022 | 173.20p | 174.90p | 172.38p | 174.40p | 174842 |
22/12/2022 | 171.80p | 174.80p | 171.80p | 173.40p | 378541 |
21/12/2022 | 167.70p | 171.70p | 167.60p | 171.50p | 695092 |
20/12/2022 | 170.50p | 174.60p | 166.80p | 167.80p | 1805119 |
19/12/2022 | 168.00p | 173.40p | 168.00p | 170.50p | 401516 |
16/12/2022 | 170.60p | 172.40p | 169.70p | 171.30p | 1963991 |
15/12/2022 | 174.10p | 176.80p | 172.10p | 172.30p | 479862 |
14/12/2022 | 171.40p | 174.60p | 169.80p | 174.60p | 1187295 |
13/12/2022 | 167.40p | 173.80p | 167.40p | 171.90p | 1143095 |
12/12/2022 | 165.00p | 168.60p | 164.90p | 167.60p | 465108 |
09/12/2022 | 174.40p | 174.40p | 165.50p | 166.30p | 858840 |
08/12/2022 | 169.90p | 173.90p | 167.50p | 170.20p | 521410 |
07/12/2022 | 167.40p | 171.20p | 166.30p | 169.90p | 1066827 |
06/12/2022 | 169.00p | 172.80p | 168.80p | 169.60p | 501173 |
05/12/2022 | 175.90p | 179.30p | 171.40p | 172.20p | 465978 |
02/12/2022 | 183.30p | 183.30p | 174.70p | 175.20p | 608880 |
01/12/2022 | 170.60p | 180.90p | 170.60p | 178.70p | 1199843 |
30/11/2022 | 175.00p | 177.20p | 172.80p | 175.00p | 2402108 |
29/11/2022 | 174.30p | 177.00p | 174.20p | 174.20p | 656877 |
28/11/2022 | 173.90p | 178.30p | 173.50p | 176.00p | 3042487 |
25/11/2022 | 176.00p | 178.10p | 174.30p | 175.90p | 481583 |
24/11/2022 | 179.40p | 179.40p | 176.20p | 177.10p | 326313 |
23/11/2022 | 174.80p | 177.90p | 174.80p | 176.90p | 737946 |
22/11/2022 | 176.00p | 177.30p | 173.60p | 174.30p | 697949 |
21/11/2022 | 173.70p | 177.20p | 170.90p | 174.60p | 670752 |
18/11/2022 | 168.70p | 176.30p | 168.70p | 174.00p | 2498226 |
17/11/2022 | 171.20p | 173.20p | 169.42p | 172.10p | 676523 |
16/11/2022 | 181.40p | 181.40p | 170.81p | 171.90p | 775811 |
15/11/2022 | 182.60p | 182.60p | 176.70p | 177.20p | 1239679 |
14/11/2022 | 179.00p | 183.10p | 177.00p | 180.40p | 821674 |
11/11/2022 | 183.10p | 190.10p | 180.30p | 182.10p | 2148856 |
10/11/2022 | 170.70p | 181.20p | 170.55p | 180.20p | 992862 |
09/11/2022 | 171.50p | 174.60p | 170.10p | 171.00p | 849312 |
08/11/2022 | 172.00p | 177.30p | 172.00p | 173.20p | 705393 |
07/11/2022 | 175.30p | 179.00p | 172.90p | 176.70p | 1749979 |
04/11/2022 | 179.30p | 185.36p | 173.70p | 175.00p | 1638261 |
03/11/2022 | 178.50p | 178.50p | 172.80p | 175.50p | 3754924 |
02/11/2022 | 180.30p | 180.30p | 172.50p | 174.50p | 4635061 |
01/11/2022 | 189.40p | 189.40p | 176.50p | 177.90p | 2555245 |
31/10/2022 | 184.90p | 187.80p | 181.80p | 184.00p | 1355693 |
28/10/2022 | 182.40p | 186.10p | 182.40p | 185.00p | 1034557 |
27/10/2022 | 184.00p | 187.30p | 181.70p | 186.90p | 2643102 |
26/10/2022 | 180.40p | 184.50p | 177.95p | 182.90p | 2603263 |
25/10/2022 | 179.50p | 181.20p | 178.40p | 180.50p | 1311092 |
24/10/2022 | 178.20p | 180.10p | 175.90p | 179.00p | 1561653 |
21/10/2022 | 179.50p | 179.70p | 177.00p | 177.30p | 679976 |
20/10/2022 | 178.10p | 180.40p | 177.10p | 179.00p | 1320949 |
19/10/2022 | 181.30p | 184.20p | 179.50p | 180.00p | 1103503 |
18/10/2022 | 184.00p | 186.50p | 181.90p | 183.10p | 1464569 |
17/10/2022 | 184.30p | 184.70p | 180.65p | 182.60p | 2862859 |
14/10/2022 | 187.40p | 193.08p | 181.60p | 181.60p | 2835949 |
13/10/2022 | 189.40p | 191.00p | 181.70p | 182.40p | 4276436 |
12/10/2022 | 187.50p | 193.10p | 185.20p | 188.70p | 1426136 |
11/10/2022 | 195.30p | 196.40p | 189.60p | 191.80p | 1949724 |
10/10/2022 | 202.40p | 202.40p | 195.70p | 196.00p | 952881 |
07/10/2022 | 198.60p | 199.30p | 194.40p | 197.30p | 1224080 |
06/10/2022 | 203.40p | 210.20p | 198.90p | 198.90p | 8665783 |
*Close Price adjusted for both dividends and splits