Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2023 | 143.50p | 143.50p | 134.02p | 135.00p | 199231 |
13/10/2023 | 144.50p | 144.50p | 142.00p | 143.50p | 56246 |
12/10/2023 | 144.50p | 144.75p | 142.00p | 144.50p | 81464 |
11/10/2023 | 144.50p | 145.00p | 142.50p | 144.50p | 588464 |
10/10/2023 | 144.50p | 145.00p | 142.00p | 145.00p | 302578 |
09/10/2023 | 144.50p | 146.50p | 142.00p | 144.50p | 399547 |
06/10/2023 | 144.50p | 145.00p | 142.00p | 145.00p | 169582 |
05/10/2023 | 144.50p | 146.50p | 142.00p | 144.50p | 92320 |
04/10/2023 | 144.50p | 146.63p | 142.05p | 144.50p | 70055 |
03/10/2023 | 146.00p | 146.00p | 143.00p | 144.50p | 391930 |
02/10/2023 | 146.00p | 148.01p | 144.00p | 146.00p | 1137368 |
29/09/2023 | 146.00p | 146.00p | 145.98p | 146.00p | 54593 |
28/09/2023 | 146.00p | 146.50p | 144.04p | 146.00p | 888812 |
27/09/2023 | 146.00p | 146.75p | 144.00p | 146.00p | 540146 |
26/09/2023 | 145.50p | 148.00p | 144.00p | 146.00p | 1642137 |
25/09/2023 | 145.50p | 145.50p | 142.00p | 142.00p | 37500 |
22/09/2023 | 145.50p | 146.70p | 144.00p | 145.50p | 65317 |
21/09/2023 | 145.50p | 146.00p | 143.00p | 145.50p | 73302 |
20/09/2023 | 146.50p | 148.17p | 144.00p | 146.50p | 376855 |
19/09/2023 | 144.00p | 149.17p | 144.00p | 146.50p | 238610 |
18/09/2023 | 145.00p | 145.00p | 143.00p | 144.00p | 121084 |
15/09/2023 | 144.00p | 145.00p | 143.04p | 144.00p | 472806 |
14/09/2023 | 145.00p | 145.05p | 142.00p | 144.00p | 1031123 |
13/09/2023 | 146.00p | 146.20p | 145.00p | 145.50p | 886219 |
12/09/2023 | 146.00p | 147.75p | 145.00p | 146.00p | 217221 |
11/09/2023 | 146.50p | 148.00p | 145.15p | 146.00p | 103085 |
08/09/2023 | 146.50p | 146.50p | 145.63p | 146.50p | 156193 |
07/09/2023 | 146.00p | 146.50p | 145.63p | 146.50p | 654405 |
06/09/2023 | 145.50p | 148.00p | 145.00p | 146.00p | 240482 |
05/09/2023 | 144.00p | 147.00p | 144.00p | 145.00p | 73106 |
04/09/2023 | 144.00p | 146.44p | 144.00p | 144.50p | 29484 |
01/09/2023 | 143.50p | 144.00p | 143.50p | 143.50p | 18564 |
31/08/2023 | 142.50p | 145.00p | 141.00p | 143.00p | 41647 |
30/08/2023 | 137.50p | 143.44p | 137.50p | 140.00p | 191873 |
29/08/2023 | 138.50p | 139.00p | 137.00p | 138.50p | 146127 |
25/08/2023 | 140.00p | 141.00p | 137.00p | 138.50p | 71488 |
24/08/2023 | 140.00p | 140.00p | 138.00p | 140.00p | 26280 |
23/08/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 40901 |
22/08/2023 | 141.00p | 141.30p | 140.00p | 141.00p | 79911 |
21/08/2023 | 141.00p | 141.50p | 141.00p | 141.00p | 270121 |
18/08/2023 | 143.00p | 143.00p | 140.02p | 141.00p | 103997 |
17/08/2023 | 144.50p | 145.00p | 143.00p | 143.50p | 65627 |
16/08/2023 | 145.00p | 145.00p | 143.04p | 145.00p | 7068 |
15/08/2023 | 145.00p | 145.00p | 143.04p | 145.00p | 259549 |
14/08/2023 | 145.00p | 145.00p | 143.00p | 145.00p | 211418 |
11/08/2023 | 145.00p | 145.00p | 143.04p | 145.00p | 7264 |
10/08/2023 | 144.50p | 145.00p | 143.00p | 145.00p | 227038 |
09/08/2023 | 144.50p | 144.50p | 140.00p | 144.50p | 238281 |
08/08/2023 | 144.50p | 145.00p | 142.00p | 144.50p | 399078 |
07/08/2023 | 142.50p | 144.50p | 142.00p | 144.50p | 327248 |
04/08/2023 | 143.50p | 144.50p | 142.05p | 144.50p | 308862 |
03/08/2023 | 143.50p | 143.50p | 140.00p | 143.50p | 116659 |
02/08/2023 | 143.50p | 143.50p | 140.00p | 143.50p | 16310 |
01/08/2023 | 140.00p | 147.00p | 140.00p | 143.50p | 213708 |
31/07/2023 | 140.00p | 142.00p | 138.04p | 140.00p | 51443 |
28/07/2023 | 140.00p | 142.00p | 138.00p | 140.00p | 162417 |
27/07/2023 | 139.50p | 142.00p | 139.50p | 139.50p | 253853 |
26/07/2023 | 139.50p | 140.50p | 137.00p | 139.50p | 377032 |
25/07/2023 | 141.00p | 141.00p | 137.05p | 139.50p | 270310 |
24/07/2023 | 141.00p | 141.00p | 138.00p | 138.00p | 159343 |
21/07/2023 | 142.00p | 143.14p | 140.00p | 141.00p | 145029 |
20/07/2023 | 142.00p | 142.90p | 140.00p | 142.00p | 1135790 |
19/07/2023 | 139.50p | 142.57p | 137.50p | 142.00p | 109789 |
18/07/2023 | 137.00p | 140.00p | 137.00p | 138.50p | 113544 |
17/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 87634 |
14/07/2023 | 137.00p | 137.45p | 134.00p | 137.00p | 63227 |
13/07/2023 | 134.00p | 135.50p | 132.35p | 135.50p | 154655 |
12/07/2023 | 134.00p | 134.00p | 132.50p | 134.00p | 1403 |
11/07/2023 | 132.50p | 134.95p | 130.50p | 134.00p | 411082 |
10/07/2023 | 132.50p | 133.75p | 130.00p | 131.00p | 355702 |
07/07/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 80612 |
06/07/2023 | 136.50p | 136.50p | 130.00p | 132.50p | 52211 |
05/07/2023 | 139.00p | 139.00p | 135.00p | 137.50p | 47045 |
04/07/2023 | 137.50p | 139.95p | 136.00p | 139.00p | 198002 |
03/07/2023 | 136.50p | 136.50p | 133.00p | 134.50p | 57841 |
30/06/2023 | 136.50p | 136.50p | 135.00p | 136.50p | 28543 |
29/06/2023 | 142.50p | 142.50p | 135.00p | 136.50p | 79422 |
28/06/2023 | 142.50p | 144.70p | 140.00p | 142.50p | 152241 |
27/06/2023 | 144.00p | 144.00p | 140.00p | 144.00p | 31496 |
26/06/2023 | 145.00p | 145.00p | 142.06p | 145.00p | 19526 |
23/06/2023 | 146.50p | 146.50p | 142.00p | 145.00p | 283478 |
22/06/2023 | 146.50p | 147.00p | 145.00p | 146.50p | 10704 |
21/06/2023 | 148.00p | 148.00p | 145.03p | 146.50p | 384311 |
20/06/2023 | 147.50p | 147.50p | 145.05p | 146.00p | 286867 |
19/06/2023 | 148.50p | 148.50p | 147.00p | 147.50p | 75987 |
16/06/2023 | 148.50p | 148.50p | 145.26p | 148.50p | 80439 |
15/06/2023 | 147.50p | 148.50p | 147.00p | 148.50p | 306171 |
14/06/2023 | 147.50p | 148.45p | 145.00p | 147.50p | 103837 |
13/06/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 190044 |
12/06/2023 | 147.50p | 148.00p | 145.00p | 147.50p | 305203 |
09/06/2023 | 147.00p | 147.50p | 145.00p | 147.50p | 57386 |
08/06/2023 | 147.50p | 148.75p | 145.00p | 147.50p | 229010 |
07/06/2023 | 148.00p | 148.00p | 145.00p | 147.50p | 100060 |
06/06/2023 | 147.00p | 148.00p | 144.06p | 148.00p | 5666 |
05/06/2023 | 147.00p | 149.00p | 144.06p | 147.00p | 375709 |
02/06/2023 | 144.00p | 150.00p | 142.00p | 150.00p | 762223 |
01/06/2023 | 144.00p | 144.00p | 140.00p | 144.00p | 42975 |
31/05/2023 | 146.00p | 146.00p | 140.00p | 141.00p | 105622 |
30/05/2023 | 147.50p | 147.50p | 142.00p | 146.00p | 313568 |
26/05/2023 | 147.50p | 149.00p | 147.50p | 147.50p | 256619 |
25/05/2023 | 147.00p | 147.50p | 145.00p | 147.50p | 91832 |
24/05/2023 | 144.00p | 146.96p | 141.50p | 145.00p | 817518 |
23/05/2023 | 144.00p | 146.00p | 141.06p | 144.00p | 25563 |
22/05/2023 | 144.00p | 144.00p | 141.00p | 144.00p | 19243 |
19/05/2023 | 144.00p | 145.00p | 140.07p | 143.50p | 132215 |
18/05/2023 | 149.00p | 149.00p | 140.93p | 141.00p | 200508 |
17/05/2023 | 153.50p | 153.50p | 150.00p | 150.00p | 790179 |
16/05/2023 | 153.00p | 153.50p | 151.00p | 153.50p | 221397 |
15/05/2023 | 153.00p | 154.75p | 151.00p | 153.00p | 133214 |
12/05/2023 | 151.00p | 151.10p | 150.70p | 151.00p | 506608 |
11/05/2023 | 151.00p | 152.50p | 150.00p | 151.00p | 223348 |
10/05/2023 | 149.00p | 151.45p | 149.00p | 150.50p | 169007 |
09/05/2023 | 149.00p | 150.96p | 147.00p | 149.00p | 154916 |
05/05/2023 | 151.00p | 151.00p | 147.00p | 149.00p | 46400 |
04/05/2023 | 151.00p | 157.00p | 147.00p | 151.00p | 67338 |
03/05/2023 | 148.50p | 153.00p | 147.00p | 150.00p | 130897 |
02/05/2023 | 147.50p | 149.50p | 145.00p | 149.50p | 95602 |
28/04/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 6850 |
27/04/2023 | 147.50p | 148.40p | 145.00p | 147.50p | 31600 |
26/04/2023 | 146.50p | 147.50p | 145.03p | 147.50p | 360 |
25/04/2023 | 140.50p | 148.00p | 139.90p | 148.00p | 5556916 |
24/04/2023 | 140.50p | 140.50p | 138.00p | 140.50p | 14564 |
21/04/2023 | 140.50p | 140.50p | 138.00p | 140.50p | 4708705 |
20/04/2023 | 140.00p | 140.50p | 140.00p | 140.50p | 14232 |
19/04/2023 | 140.50p | 140.50p | 138.00p | 140.50p | 41585 |
18/04/2023 | 140.50p | 147.00p | 138.00p | 143.00p | 72360 |
17/04/2023 | 141.50p | 142.89p | 138.00p | 140.50p | 1409889 |
14/04/2023 | 141.50p | 141.50p | 138.00p | 138.00p | 6508 |
13/04/2023 | 141.00p | 141.50p | 138.00p | 141.50p | 15610 |
12/04/2023 | 141.00p | 142.44p | 138.00p | 141.00p | 47017 |
11/04/2023 | 139.00p | 144.00p | 138.00p | 138.00p | 63568 |
06/04/2023 | 136.50p | 140.00p | 133.25p | 138.00p | 1795029 |
05/04/2023 | 137.00p | 138.00p | 132.00p | 136.50p | 201865 |
04/04/2023 | 137.00p | 137.00p | 134.00p | 137.00p | 168743 |
03/04/2023 | 137.00p | 137.00p | 134.00p | 137.00p | 17888 |
31/03/2023 | 137.00p | 137.00p | 134.00p | 137.00p | 253591 |
30/03/2023 | 138.50p | 138.50p | 135.00p | 137.00p | 54208 |
29/03/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 384938 |
28/03/2023 | 136.50p | 142.00p | 134.06p | 140.00p | 2017420 |
27/03/2023 | 136.50p | 142.00p | 134.00p | 142.00p | 1898670 |
24/03/2023 | 136.50p | 138.74p | 133.00p | 136.50p | 308634 |
23/03/2023 | 136.50p | 136.50p | 133.55p | 136.50p | 66316 |
22/03/2023 | 135.00p | 136.00p | 133.55p | 135.50p | 355233 |
21/03/2023 | 128.00p | 137.93p | 128.00p | 135.00p | 1104534 |
20/03/2023 | 127.50p | 127.50p | 120.00p | 124.50p | 96960 |
17/03/2023 | 133.50p | 133.50p | 124.00p | 124.00p | 107440 |
16/03/2023 | 137.50p | 137.50p | 132.00p | 133.50p | 176037 |
15/03/2023 | 140.00p | 140.00p | 131.00p | 131.00p | 69962 |
14/03/2023 | 140.00p | 141.56p | 138.00p | 140.00p | 52897 |
13/03/2023 | 143.50p | 144.97p | 135.90p | 139.50p | 199477 |
10/03/2023 | 146.00p | 146.00p | 142.03p | 143.50p | 99797 |
09/03/2023 | 147.00p | 147.00p | 145.00p | 147.00p | 110091 |
08/03/2023 | 147.00p | 148.00p | 145.50p | 147.00p | 412088 |
07/03/2023 | 147.00p | 148.00p | 145.00p | 147.00p | 185043 |
06/03/2023 | 147.00p | 148.00p | 145.00p | 148.00p | 234539 |
03/03/2023 | 146.00p | 148.00p | 145.00p | 147.00p | 1203769 |
02/03/2023 | 145.50p | 146.95p | 143.00p | 146.00p | 32844 |
01/03/2023 | 145.50p | 148.00p | 145.00p | 145.00p | 447575 |
28/02/2023 | 145.50p | 148.00p | 143.00p | 145.50p | 1049700 |
27/02/2023 | 143.50p | 147.20p | 143.50p | 145.50p | 1079992 |
24/02/2023 | 142.00p | 145.00p | 140.93p | 143.50p | 178236 |
23/02/2023 | 140.00p | 142.00p | 140.00p | 141.00p | 1837766 |
22/02/2023 | 141.00p | 141.00p | 138.00p | 140.00p | 198475 |
21/02/2023 | 141.00p | 141.00p | 138.00p | 141.00p | 13672 |
20/02/2023 | 141.00p | 141.00p | 138.13p | 141.00p | 104200 |
17/02/2023 | 141.00p | 141.00p | 138.00p | 141.00p | 262862 |
16/02/2023 | 141.00p | 141.00p | 138.00p | 139.00p | 200646 |
15/02/2023 | 141.00p | 141.00p | 138.00p | 141.00p | 1010360 |
14/02/2023 | 141.00p | 142.00p | 138.00p | 141.00p | 22259 |
13/02/2023 | 141.50p | 143.96p | 140.00p | 142.00p | 185800 |
10/02/2023 | 141.50p | 141.50p | 140.45p | 141.50p | 102500 |
09/02/2023 | 141.00p | 141.50p | 139.00p | 141.50p | 26806 |
08/02/2023 | 142.50p | 142.50p | 137.50p | 137.50p | 863643 |
07/02/2023 | 144.00p | 144.00p | 140.05p | 142.50p | 23434 |
06/02/2023 | 147.50p | 147.50p | 140.00p | 144.00p | 316176 |
03/02/2023 | 148.00p | 149.20p | 145.05p | 147.50p | 545925 |
02/02/2023 | 148.00p | 148.00p | 146.00p | 148.00p | 1170140 |
01/02/2023 | 147.50p | 148.00p | 146.00p | 148.00p | 11429 |
31/01/2023 | 148.00p | 150.00p | 145.00p | 145.00p | 364397 |
30/01/2023 | 147.50p | 148.50p | 147.50p | 147.50p | 156154 |
27/01/2023 | 150.00p | 150.00p | 145.00p | 147.50p | 45268 |
26/01/2023 | 151.50p | 152.20p | 148.00p | 151.50p | 524824 |
25/01/2023 | 151.50p | 153.00p | 149.05p | 151.50p | 1037373 |
24/01/2023 | 152.50p | 153.20p | 150.00p | 152.50p | 114556 |
23/01/2023 | 152.50p | 155.00p | 150.00p | 150.00p | 52128 |
20/01/2023 | 152.50p | 153.50p | 150.00p | 150.00p | 88411 |
19/01/2023 | 152.50p | 154.75p | 150.00p | 152.50p | 65011 |
18/01/2023 | 152.50p | 152.50p | 149.00p | 151.00p | 921023 |
17/01/2023 | 147.50p | 157.00p | 147.00p | 152.50p | 1503580 |
16/01/2023 | 142.50p | 149.95p | 140.50p | 147.50p | 503548 |
13/01/2023 | 139.00p | 145.00p | 137.25p | 142.50p | 906763 |
12/01/2023 | 138.50p | 139.80p | 137.00p | 138.50p | 3190778 |
11/01/2023 | 140.00p | 140.30p | 135.00p | 137.50p | 1481116 |
10/01/2023 | 141.50p | 141.50p | 138.00p | 140.50p | 51685 |
09/01/2023 | 142.50p | 142.50p | 140.00p | 142.50p | 102552 |
06/01/2023 | 142.50p | 143.75p | 140.05p | 142.50p | 92889 |
05/01/2023 | 139.50p | 144.00p | 139.50p | 142.50p | 273085 |
04/01/2023 | 140.00p | 140.00p | 140.00p | 140.00p | 185800 |
03/01/2023 | 139.50p | 140.00p | 136.50p | 139.50p | 204165 |
30/12/2022 | 139.50p | 139.50p | 137.00p | 139.50p | 10391 |
*Close Price adjusted for both dividends and splits