Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2023 | 201.00p | 201.66p | 186.60p | 192.40p | 2009244 |
08/03/2023 | 206.00p | 206.50p | 201.00p | 202.50p | 430995 |
07/03/2023 | 208.50p | 209.50p | 204.94p | 206.00p | 614983 |
06/03/2023 | 212.00p | 213.00p | 206.50p | 208.50p | 1046290 |
03/03/2023 | 209.00p | 212.00p | 206.50p | 209.50p | 630251 |
02/03/2023 | 208.00p | 210.50p | 206.30p | 210.50p | 522502 |
01/03/2023 | 205.50p | 212.50p | 205.50p | 207.50p | 813853 |
28/02/2023 | 209.00p | 209.50p | 205.38p | 207.50p | 898253 |
27/02/2023 | 202.00p | 206.50p | 200.50p | 205.50p | 667378 |
24/02/2023 | 202.00p | 203.00p | 198.20p | 201.50p | 643652 |
23/02/2023 | 195.60p | 199.60p | 194.40p | 199.20p | 542728 |
22/02/2023 | 196.60p | 197.80p | 194.00p | 196.20p | 831433 |
21/02/2023 | 197.00p | 197.41p | 194.80p | 195.60p | 569077 |
20/02/2023 | 197.40p | 199.60p | 195.00p | 197.40p | 774637 |
17/02/2023 | 200.50p | 202.00p | 197.40p | 198.40p | 576547 |
16/02/2023 | 207.00p | 209.50p | 200.50p | 202.50p | 983675 |
15/02/2023 | 215.00p | 215.00p | 209.50p | 211.00p | 1427734 |
14/02/2023 | 210.50p | 217.00p | 210.23p | 215.00p | 1441850 |
13/02/2023 | 210.00p | 212.00p | 204.50p | 209.50p | 1300964 |
10/02/2023 | 197.20p | 209.00p | 197.00p | 209.00p | 1169768 |
09/02/2023 | 205.00p | 206.00p | 201.00p | 202.00p | 684939 |
08/02/2023 | 199.00p | 203.00p | 196.75p | 200.50p | 890559 |
07/02/2023 | 191.00p | 198.40p | 188.20p | 195.80p | 1654577 |
06/02/2023 | 204.50p | 206.00p | 189.80p | 192.80p | 3292040 |
03/02/2023 | 203.50p | 208.00p | 202.00p | 204.50p | 815289 |
02/02/2023 | 206.50p | 207.00p | 202.00p | 203.50p | 793644 |
01/02/2023 | 202.50p | 209.00p | 201.50p | 205.50p | 942606 |
31/01/2023 | 203.50p | 207.50p | 200.65p | 207.50p | 1273901 |
30/01/2023 | 198.00p | 204.00p | 196.00p | 202.00p | 1563672 |
27/01/2023 | 198.80p | 201.50p | 195.52p | 197.80p | 835309 |
26/01/2023 | 192.60p | 200.00p | 192.60p | 197.60p | 551259 |
25/01/2023 | 197.80p | 197.80p | 191.91p | 194.60p | 765619 |
24/01/2023 | 200.50p | 202.00p | 197.00p | 197.00p | 499553 |
23/01/2023 | 197.00p | 203.00p | 197.00p | 200.50p | 645637 |
20/01/2023 | 198.20p | 199.80p | 196.80p | 199.20p | 523906 |
19/01/2023 | 199.20p | 200.50p | 196.60p | 197.40p | 418796 |
18/01/2023 | 195.20p | 203.00p | 195.20p | 200.00p | 629764 |
17/01/2023 | 202.00p | 202.00p | 197.80p | 198.40p | 1462916 |
16/01/2023 | 198.80p | 202.28p | 197.00p | 197.60p | 559818 |
13/01/2023 | 195.20p | 200.50p | 195.20p | 198.80p | 774652 |
12/01/2023 | 194.00p | 198.00p | 194.00p | 196.40p | 378444 |
11/01/2023 | 197.80p | 202.00p | 193.40p | 195.80p | 478937 |
10/01/2023 | 197.00p | 199.80p | 195.20p | 196.40p | 704465 |
09/01/2023 | 199.20p | 202.50p | 197.20p | 198.00p | 721697 |
06/01/2023 | 195.00p | 199.21p | 195.00p | 196.00p | 508152 |
05/01/2023 | 195.00p | 199.60p | 195.00p | 197.20p | 529954 |
04/01/2023 | 200.00p | 200.00p | 193.78p | 195.00p | 1046086 |
03/01/2023 | 202.00p | 209.70p | 199.60p | 200.00p | 697284 |
30/12/2022 | 201.50p | 202.31p | 198.60p | 201.00p | 326272 |
29/12/2022 | 202.00p | 204.00p | 198.00p | 202.50p | 392911 |
28/12/2022 | 204.00p | 208.94p | 200.43p | 203.00p | 689842 |
23/12/2022 | 199.00p | 205.11p | 196.40p | 203.50p | 374960 |
22/12/2022 | 199.40p | 204.66p | 197.61p | 199.60p | 317594 |
21/12/2022 | 196.20p | 202.50p | 194.40p | 199.60p | 316053 |
20/12/2022 | 195.20p | 198.00p | 192.00p | 197.00p | 470323 |
19/12/2022 | 200.00p | 201.61p | 188.68p | 196.40p | 2181765 |
16/12/2022 | 203.50p | 203.50p | 198.00p | 201.00p | 385015 |
15/12/2022 | 204.00p | 204.00p | 197.60p | 199.20p | 287017 |
14/12/2022 | 200.50p | 204.31p | 198.60p | 199.60p | 512334 |
13/12/2022 | 200.50p | 204.00p | 197.80p | 201.00p | 415061 |
12/12/2022 | 199.40p | 202.50p | 193.18p | 200.50p | 698787 |
09/12/2022 | 200.00p | 204.00p | 197.07p | 199.40p | 522050 |
08/12/2022 | 198.80p | 205.51p | 198.00p | 200.00p | 423953 |
07/12/2022 | 202.00p | 204.00p | 197.00p | 199.20p | 834216 |
06/12/2022 | 205.00p | 206.99p | 201.50p | 202.50p | 513342 |
05/12/2022 | 206.50p | 209.50p | 204.50p | 205.00p | 562044 |
02/12/2022 | 209.00p | 210.50p | 206.00p | 207.50p | 359028 |
01/12/2022 | 216.50p | 217.00p | 210.00p | 211.50p | 324821 |
30/11/2022 | 210.50p | 215.00p | 208.05p | 214.00p | 1026276 |
29/11/2022 | 208.50p | 212.50p | 204.07p | 210.50p | 397721 |
28/11/2022 | 204.00p | 207.00p | 200.00p | 206.50p | 717410 |
25/11/2022 | 213.50p | 213.50p | 206.50p | 207.50p | 487716 |
24/11/2022 | 207.50p | 211.00p | 206.00p | 210.00p | 329917 |
23/11/2022 | 212.00p | 215.50p | 208.00p | 208.50p | 828419 |
22/11/2022 | 196.00p | 209.00p | 196.00p | 208.00p | 772002 |
21/11/2022 | 200.50p | 204.21p | 196.40p | 197.80p | 779386 |
18/11/2022 | 201.50p | 205.50p | 199.68p | 202.00p | 584972 |
17/11/2022 | 204.00p | 205.00p | 198.80p | 203.00p | 603248 |
16/11/2022 | 203.00p | 206.00p | 200.50p | 203.00p | 568322 |
15/11/2022 | 205.00p | 209.00p | 200.00p | 200.50p | 822574 |
14/11/2022 | 214.00p | 214.00p | 203.00p | 204.50p | 550742 |
11/11/2022 | 210.00p | 214.50p | 206.50p | 208.50p | 683365 |
10/11/2022 | 205.00p | 209.00p | 202.00p | 203.50p | 822207 |
09/11/2022 | 213.50p | 215.50p | 205.00p | 205.00p | 684022 |
08/11/2022 | 215.50p | 220.50p | 214.00p | 214.50p | 954562 |
07/11/2022 | 216.00p | 219.00p | 213.45p | 216.00p | 395032 |
04/11/2022 | 214.00p | 218.07p | 213.28p | 214.00p | 832335 |
03/11/2022 | 212.00p | 212.00p | 206.00p | 210.00p | 325353 |
02/11/2022 | 212.00p | 216.50p | 205.00p | 206.50p | 1056479 |
01/11/2022 | 215.50p | 215.50p | 211.00p | 212.00p | 358107 |
31/10/2022 | 209.00p | 213.00p | 205.00p | 209.00p | 575852 |
28/10/2022 | 215.00p | 215.00p | 209.00p | 209.00p | 283822 |
27/10/2022 | 210.00p | 216.50p | 208.85p | 213.50p | 489043 |
26/10/2022 | 206.00p | 211.26p | 205.75p | 211.00p | 495846 |
25/10/2022 | 210.50p | 211.70p | 203.50p | 206.00p | 440997 |
24/10/2022 | 214.50p | 214.50p | 203.50p | 208.00p | 630679 |
21/10/2022 | 212.50p | 212.50p | 204.50p | 209.50p | 477879 |
20/10/2022 | 206.50p | 210.50p | 204.50p | 207.00p | 309755 |
19/10/2022 | 208.50p | 208.50p | 200.00p | 203.00p | 506535 |
18/10/2022 | 209.50p | 211.85p | 203.36p | 204.00p | 740878 |
17/10/2022 | 210.50p | 214.50p | 206.00p | 207.00p | 519415 |
14/10/2022 | 222.00p | 222.00p | 210.00p | 210.00p | 847300 |
13/10/2022 | 209.50p | 218.59p | 208.45p | 218.00p | 610832 |
12/10/2022 | 213.00p | 220.97p | 207.50p | 209.50p | 952926 |
11/10/2022 | 218.50p | 220.90p | 211.00p | 214.50p | 823316 |
10/10/2022 | 232.00p | 232.00p | 220.50p | 222.00p | 1143908 |
07/10/2022 | 225.50p | 234.00p | 221.50p | 229.50p | 1173449 |
06/10/2022 | 218.50p | 224.01p | 216.00p | 219.00p | 718677 |
05/10/2022 | 215.50p | 219.00p | 209.21p | 217.00p | 900669 |
04/10/2022 | 213.00p | 213.00p | 208.00p | 211.50p | 540508 |
03/10/2022 | 200.50p | 209.50p | 197.94p | 207.00p | 1101858 |
30/09/2022 | 201.50p | 203.50p | 195.40p | 199.00p | 630942 |
29/09/2022 | 195.60p | 204.00p | 193.87p | 198.00p | 758641 |
28/09/2022 | 197.40p | 202.66p | 193.60p | 201.00p | 793594 |
27/09/2022 | 198.00p | 204.50p | 193.61p | 200.50p | 841295 |
26/09/2022 | 195.40p | 200.40p | 189.82p | 197.40p | 1561149 |
23/09/2022 | 221.00p | 221.00p | 197.39p | 199.60p | 1451560 |
22/09/2022 | 216.50p | 217.57p | 209.32p | 216.50p | 927928 |
21/09/2022 | 223.00p | 228.50p | 220.10p | 224.00p | 971461 |
20/09/2022 | 225.50p | 229.00p | 217.00p | 218.00p | 1071118 |
16/09/2022 | 224.00p | 226.00p | 220.00p | 221.00p | 897971 |
15/09/2022 | 232.00p | 233.50p | 223.50p | 224.50p | 653591 |
14/09/2022 | 227.50p | 234.00p | 221.50p | 229.50p | 826790 |
13/09/2022 | 228.00p | 229.50p | 220.50p | 226.00p | 1224054 |
12/09/2022 | 235.00p | 237.50p | 223.00p | 225.00p | 1696566 |
09/09/2022 | 228.00p | 237.00p | 228.00p | 235.00p | 656259 |
08/09/2022 | 224.50p | 232.50p | 222.82p | 230.00p | 1164805 |
07/09/2022 | 232.00p | 238.25p | 225.10p | 228.00p | 1091377 |
06/09/2022 | 248.00p | 251.50p | 235.50p | 236.00p | 1456714 |
05/09/2022 | 254.50p | 260.50p | 249.53p | 252.00p | 772239 |
02/09/2022 | 247.50p | 255.63p | 241.00p | 253.50p | 1132380 |
01/09/2022 | 248.00p | 252.00p | 241.46p | 242.00p | 1441389 |
31/08/2022 | 238.00p | 244.81p | 229.00p | 242.00p | 1642850 |
30/08/2022 | 262.00p | 269.05p | 238.00p | 239.50p | 1725390 |
26/08/2022 | 260.00p | 263.30p | 254.49p | 260.50p | 1107974 |
25/08/2022 | 250.50p | 263.00p | 246.40p | 257.50p | 920370 |
24/08/2022 | 254.50p | 259.00p | 246.50p | 250.50p | 1373538 |
23/08/2022 | 238.00p | 254.00p | 231.68p | 252.00p | 2470626 |
22/08/2022 | 238.50p | 244.00p | 234.00p | 237.50p | 565384 |
19/08/2022 | 243.50p | 249.00p | 240.50p | 243.00p | 676602 |
18/08/2022 | 233.00p | 250.00p | 233.00p | 244.50p | 1765570 |
17/08/2022 | 240.00p | 240.00p | 231.01p | 238.00p | 741403 |
16/08/2022 | 235.50p | 239.50p | 232.05p | 237.50p | 778546 |
15/08/2022 | 245.50p | 247.00p | 229.50p | 233.00p | 884950 |
12/08/2022 | 243.00p | 246.46p | 237.50p | 241.00p | 844203 |
11/08/2022 | 231.50p | 240.50p | 228.00p | 238.50p | 981802 |
10/08/2022 | 231.50p | 235.00p | 226.50p | 231.50p | 1127886 |
09/08/2022 | 217.50p | 231.00p | 215.36p | 229.50p | 1168506 |
08/08/2022 | 219.00p | 222.00p | 215.00p | 218.50p | 551819 |
05/08/2022 | 214.00p | 219.09p | 208.50p | 217.50p | 1193164 |
04/08/2022 | 219.00p | 224.00p | 213.50p | 215.00p | 1306329 |
03/08/2022 | 230.00p | 233.50p | 224.00p | 224.00p | 995506 |
02/08/2022 | 230.00p | 235.34p | 226.50p | 229.50p | 1141700 |
01/08/2022 | 242.50p | 245.50p | 230.00p | 230.00p | 1407526 |
29/07/2022 | 230.00p | 237.77p | 228.73p | 236.50p | 1293505 |
28/07/2022 | 229.50p | 233.30p | 226.50p | 229.00p | 706740 |
27/07/2022 | 225.50p | 230.00p | 221.50p | 228.00p | 771685 |
26/07/2022 | 228.50p | 231.50p | 224.00p | 224.00p | 841178 |
25/07/2022 | 209.50p | 224.00p | 209.50p | 223.00p | 853549 |
22/07/2022 | 206.00p | 217.50p | 206.00p | 214.50p | 716948 |
21/07/2022 | 210.50p | 217.50p | 206.00p | 210.50p | 4210308 |
20/07/2022 | 218.00p | 219.49p | 213.98p | 215.00p | 439601 |
19/07/2022 | 210.00p | 223.05p | 210.00p | 216.50p | 1188742 |
18/07/2022 | 214.50p | 217.43p | 208.00p | 216.00p | 1241713 |
15/07/2022 | 201.00p | 209.00p | 201.00p | 203.50p | 1629101 |
14/07/2022 | 222.00p | 223.50p | 200.50p | 200.50p | 2524167 |
13/07/2022 | 244.00p | 244.00p | 230.50p | 237.00p | 2460111 |
12/07/2022 | 244.00p | 248.00p | 236.50p | 237.00p | 1536237 |
11/07/2022 | 252.50p | 252.50p | 232.86p | 243.50p | 1203392 |
08/07/2022 | 248.50p | 248.81p | 241.50p | 246.50p | 1097090 |
07/07/2022 | 230.00p | 246.00p | 230.00p | 243.50p | 1422250 |
06/07/2022 | 245.00p | 245.00p | 227.50p | 229.50p | 1765562 |
05/07/2022 | 254.00p | 261.54p | 238.95p | 240.00p | 1467082 |
04/07/2022 | 251.50p | 259.60p | 249.36p | 258.00p | 653103 |
01/07/2022 | 262.00p | 262.00p | 242.99p | 247.00p | 1422943 |
30/06/2022 | 265.50p | 267.00p | 254.50p | 260.00p | 1060536 |
29/06/2022 | 264.50p | 276.24p | 262.00p | 267.50p | 1720922 |
28/06/2022 | 275.50p | 279.00p | 265.50p | 268.50p | 1123703 |
27/06/2022 | 256.50p | 270.50p | 256.50p | 269.50p | 1633899 |
24/06/2022 | 271.00p | 272.87p | 245.15p | 261.00p | 3516085 |
23/06/2022 | 283.50p | 285.50p | 269.50p | 271.00p | 1267058 |
22/06/2022 | 283.50p | 283.50p | 273.50p | 279.00p | 1636101 |
21/06/2022 | 279.00p | 291.00p | 274.50p | 274.50p | 550637 |
20/06/2022 | 266.00p | 277.50p | 263.03p | 274.50p | 1148820 |
17/06/2022 | 275.00p | 290.00p | 268.44p | 268.50p | 1882827 |
16/06/2022 | 294.00p | 294.53p | 273.50p | 275.00p | 1630471 |
15/06/2022 | 292.00p | 295.13p | 286.50p | 289.50p | 1093987 |
14/06/2022 | 290.00p | 296.50p | 283.00p | 294.50p | 1621404 |
13/06/2022 | 294.50p | 299.02p | 278.50p | 284.00p | 3578125 |
10/06/2022 | 306.50p | 310.50p | 299.00p | 302.00p | 1668833 |
09/06/2022 | 313.50p | 321.00p | 306.31p | 310.00p | 2197290 |
08/06/2022 | 305.00p | 310.93p | 301.50p | 310.00p | 1793446 |
07/06/2022 | 298.50p | 303.00p | 294.88p | 300.50p | 1339432 |
06/06/2022 | 288.00p | 301.00p | 288.00p | 295.00p | 1962138 |
01/06/2022 | 280.50p | 288.00p | 274.33p | 287.50p | 1189706 |
31/05/2022 | 284.50p | 289.85p | 277.50p | 277.50p | 7532846 |
27/05/2022 | 289.50p | 290.00p | 280.00p | 281.00p | 1077634 |
26/05/2022 | 290.00p | 290.00p | 277.50p | 285.00p | 1770620 |
25/05/2022 | 278.00p | 297.04p | 277.55p | 284.00p | 3145752 |
24/05/2022 | 264.50p | 272.00p | 259.00p | 270.00p | 4658335 |
*Close Price adjusted for both dividends and splits