Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 175.40p | 176.40p | 174.60p | 176.20p | 2537963 |
09/08/2022 | 176.20p | 176.20p | 174.60p | 174.60p | 7574541 |
08/08/2022 | 172.80p | 176.20p | 172.80p | 175.80p | 8055684 |
05/08/2022 | 172.00p | 174.00p | 172.00p | 173.40p | 5483594 |
04/08/2022 | 173.20p | 174.77p | 172.20p | 173.00p | 4272609 |
03/08/2022 | 172.00p | 173.40p | 171.20p | 173.00p | 7151901 |
02/08/2022 | 171.60p | 172.99p | 171.40p | 171.40p | 2426423 |
01/08/2022 | 173.00p | 173.99p | 171.20p | 172.00p | 3287985 |
29/07/2022 | 173.80p | 174.80p | 172.84p | 173.40p | 2702727 |
28/07/2022 | 174.80p | 175.20p | 173.40p | 173.80p | 3150275 |
27/07/2022 | 174.80p | 175.40p | 173.80p | 173.80p | 1963953 |
26/07/2022 | 175.00p | 175.20p | 172.77p | 173.60p | 2955170 |
25/07/2022 | 174.00p | 176.00p | 172.72p | 175.00p | 3598462 |
22/07/2022 | 174.80p | 175.40p | 172.60p | 173.60p | 4402794 |
21/07/2022 | 174.20p | 175.80p | 174.20p | 175.60p | 3560408 |
20/07/2022 | 173.80p | 174.80p | 173.20p | 174.00p | 4437301 |
19/07/2022 | 172.00p | 174.80p | 171.80p | 173.80p | 4142066 |
18/07/2022 | 171.60p | 173.00p | 169.60p | 173.00p | 4117902 |
15/07/2022 | 168.60p | 171.80p | 168.60p | 170.40p | 5597238 |
14/07/2022 | 170.60p | 170.60p | 168.40p | 169.00p | 7508478 |
13/07/2022 | 170.00p | 170.10p | 168.20p | 169.00p | 3316327 |
12/07/2022 | 168.80p | 170.00p | 168.80p | 169.60p | 4111939 |
11/07/2022 | 169.60p | 170.40p | 158.37p | 169.60p | 3683538 |
08/07/2022 | 172.00p | 172.80p | 166.98p | 169.40p | 4240403 |
07/07/2022 | 172.80p | 174.40p | 171.80p | 174.40p | 4631057 |
06/07/2022 | 170.60p | 174.00p | 170.40p | 174.00p | 4227383 |
05/07/2022 | 174.80p | 176.21p | 169.50p | 170.00p | 3400259 |
04/07/2022 | 172.00p | 174.80p | 172.00p | 174.40p | 1466722 |
01/07/2022 | 172.40p | 177.00p | 171.21p | 173.00p | 2487800 |
30/06/2022 | 175.20p | 175.80p | 171.70p | 172.20p | 3249627 |
29/06/2022 | 175.60p | 177.20p | 174.84p | 175.40p | 4251562 |
28/06/2022 | 176.00p | 177.60p | 174.80p | 176.00p | 2239928 |
27/06/2022 | 177.00p | 178.00p | 175.76p | 176.40p | 2245143 |
24/06/2022 | 173.60p | 177.60p | 172.68p | 177.00p | 2682038 |
23/06/2022 | 174.20p | 174.60p | 171.80p | 173.60p | 4045866 |
22/06/2022 | 172.00p | 175.00p | 171.50p | 175.00p | 5342243 |
21/06/2022 | 173.20p | 173.40p | 172.00p | 172.60p | 3324836 |
20/06/2022 | 173.80p | 174.20p | 172.60p | 172.60p | 2693172 |
17/06/2022 | 175.20p | 176.60p | 173.00p | 174.20p | 3674896 |
16/06/2022 | 178.20p | 178.81p | 174.80p | 175.00p | 5442500 |
15/06/2022 | 180.00p | 180.40p | 177.40p | 177.40p | 4821138 |
14/06/2022 | 180.80p | 181.20p | 179.00p | 179.00p | 4636205 |
13/06/2022 | 180.20p | 181.00p | 178.60p | 180.60p | 2467993 |
10/06/2022 | 182.00p | 182.80p | 180.40p | 180.40p | 1937257 |
09/06/2022 | 181.40p | 183.39p | 180.64p | 182.00p | 3018924 |
08/06/2022 | 179.80p | 181.60p | 179.80p | 181.60p | 2378471 |
07/06/2022 | 178.40p | 181.00p | 177.73p | 180.00p | 2889858 |
06/06/2022 | 175.80p | 178.60p | 175.80p | 178.60p | 1765314 |
03/06/2022 | 177.60p | 178.20p | 175.60p | 175.60p | 3089086 |
02/06/2022 | 177.60p | 178.20p | 175.60p | 175.60p | 3089086 |
01/06/2022 | 177.60p | 178.20p | 175.60p | 175.60p | 3089086 |
31/05/2022 | 177.00p | 178.40p | 175.80p | 177.00p | 7579924 |
30/05/2022 | 175.80p | 177.60p | 175.80p | 177.60p | 6237868 |
27/05/2022 | 176.40p | 176.80p | 175.00p | 175.40p | 1673062 |
26/05/2022 | 175.40p | 177.36p | 174.20p | 175.20p | 1994082 |
25/05/2022 | 177.00p | 180.60p | 177.00p | 177.40p | 3453803 |
24/05/2022 | 178.40p | 179.00p | 175.20p | 177.80p | 2914075 |
23/05/2022 | 178.00p | 180.20p | 178.00p | 179.20p | 2431970 |
20/05/2022 | 179.20p | 181.00p | 177.10p | 177.60p | 3121946 |
19/05/2022 | 177.00p | 179.80p | 175.45p | 178.60p | 4195857 |
18/05/2022 | 175.80p | 180.60p | 175.80p | 178.20p | 2870138 |
17/05/2022 | 179.80p | 181.00p | 175.80p | 176.40p | 2280743 |
16/05/2022 | 179.00p | 180.80p | 179.00p | 179.40p | 2060546 |
13/05/2022 | 177.80p | 179.76p | 177.80p | 179.20p | 1931499 |
12/05/2022 | 177.60p | 180.00p | 177.40p | 177.40p | 2512507 |
11/05/2022 | 175.00p | 180.40p | 175.00p | 180.40p | 3159210 |
10/05/2022 | 174.40p | 177.60p | 174.40p | 175.40p | 3109946 |
09/05/2022 | 173.80p | 176.60p | 172.80p | 174.20p | 3100840 |
06/05/2022 | 172.80p | 174.00p | 171.40p | 173.00p | 2660733 |
05/05/2022 | 173.40p | 174.60p | 172.20p | 172.80p | 4145955 |
04/05/2022 | 174.40p | 175.09p | 171.40p | 173.00p | 3298078 |
03/05/2022 | 177.00p | 177.72p | 173.20p | 173.20p | 2769000 |
02/05/2022 | 174.20p | 178.00p | 173.46p | 177.00p | 5198925 |
29/04/2022 | 174.20p | 178.00p | 173.46p | 177.00p | 5198925 |
28/04/2022 | 173.80p | 174.40p | 173.29p | 173.80p | 2930105 |
27/04/2022 | 173.60p | 174.00p | 172.48p | 173.60p | 2649058 |
26/04/2022 | 175.20p | 175.80p | 173.40p | 173.80p | 2852755 |
25/04/2022 | 173.80p | 175.00p | 172.80p | 174.00p | 5096876 |
22/04/2022 | 176.20p | 179.00p | 174.40p | 174.40p | 2048521 |
21/04/2022 | 180.00p | 180.60p | 176.80p | 178.00p | 4020192 |
20/04/2022 | 180.60p | 180.60p | 178.40p | 180.00p | 2527004 |
19/04/2022 | 183.40p | 184.98p | 180.00p | 180.00p | 5793308 |
18/04/2022 | 180.60p | 183.60p | 180.09p | 183.00p | 3151504 |
15/04/2022 | 180.60p | 183.60p | 180.09p | 183.00p | 3151504 |
14/04/2022 | 180.60p | 183.60p | 180.09p | 183.00p | 3151504 |
13/04/2022 | 180.40p | 181.40p | 179.40p | 180.00p | 1919503 |
12/04/2022 | 181.00p | 181.40p | 179.36p | 180.80p | 3629340 |
11/04/2022 | 176.60p | 181.60p | 176.60p | 180.00p | 2897605 |
08/04/2022 | 177.00p | 179.85p | 177.00p | 179.80p | 2051531 |
07/04/2022 | 180.60p | 181.60p | 179.60p | 180.20p | 2752829 |
06/04/2022 | 179.40p | 181.20p | 178.80p | 181.20p | 7002654 |
05/04/2022 | 179.00p | 180.00p | 176.40p | 180.00p | 3919183 |
04/04/2022 | 180.60p | 180.60p | 179.30p | 179.40p | 2746628 |
01/04/2022 | 179.00p | 180.20p | 178.20p | 179.60p | 2029053 |
31/03/2022 | 179.60p | 179.60p | 177.00p | 178.00p | 3553671 |
30/03/2022 | 175.80p | 178.00p | 173.60p | 177.00p | 1964811 |
29/03/2022 | 174.40p | 176.59p | 173.60p | 175.80p | 3596336 |
28/03/2022 | 169.00p | 174.34p | 168.60p | 174.20p | 2922743 |
25/03/2022 | 168.00p | 169.60p | 166.80p | 168.60p | 9851609 |
24/03/2022 | 169.00p | 169.60p | 166.81p | 167.20p | 4263515 |
23/03/2022 | 169.40p | 171.00p | 168.40p | 169.00p | 3155454 |
22/03/2022 | 170.20p | 171.40p | 168.20p | 171.00p | 2777254 |
21/03/2022 | 169.20p | 171.20p | 169.20p | 169.60p | 4331080 |
18/03/2022 | 170.00p | 170.41p | 168.40p | 170.00p | 5456867 |
17/03/2022 | 171.80p | 171.80p | 169.48p | 170.00p | 3544771 |
16/03/2022 | 173.00p | 174.60p | 170.40p | 171.00p | 5957197 |
15/03/2022 | 174.00p | 174.00p | 171.80p | 172.00p | 2316821 |
14/03/2022 | 173.60p | 174.98p | 172.10p | 173.60p | 2118779 |
11/03/2022 | 174.00p | 174.80p | 172.00p | 172.20p | 2950493 |
10/03/2022 | 174.40p | 175.00p | 171.80p | 173.60p | 3448477 |
09/03/2022 | 171.60p | 174.70p | 169.20p | 173.20p | 2944418 |
08/03/2022 | 165.40p | 170.80p | 163.60p | 168.40p | 6690064 |
07/03/2022 | 165.40p | 166.01p | 162.00p | 165.00p | 2417725 |
04/03/2022 | 166.00p | 169.60p | 163.80p | 166.00p | 5051430 |
03/03/2022 | 174.00p | 175.00p | 167.60p | 167.60p | 3384385 |
02/03/2022 | 176.20p | 178.60p | 174.80p | 175.00p | 3246042 |
01/03/2022 | 173.20p | 177.80p | 173.20p | 177.80p | 4368987 |
28/02/2022 | 169.40p | 174.60p | 168.93p | 174.00p | 3803985 |
25/02/2022 | 169.40p | 170.39p | 168.60p | 169.60p | 3287308 |
24/02/2022 | 169.20p | 172.00p | 168.00p | 168.60p | 3489625 |
23/02/2022 | 171.40p | 172.60p | 170.36p | 172.40p | 1996411 |
22/02/2022 | 169.80p | 171.06p | 169.00p | 170.80p | 2303660 |
21/02/2022 | 171.00p | 172.00p | 168.81p | 170.20p | 1863642 |
18/02/2022 | 174.20p | 174.80p | 170.20p | 170.20p | 3204779 |
17/02/2022 | 173.40p | 174.20p | 172.55p | 173.40p | 1674294 |
16/02/2022 | 172.20p | 174.20p | 171.20p | 173.20p | 1205324 |
15/02/2022 | 171.80p | 172.40p | 169.49p | 172.20p | 1760840 |
14/02/2022 | 170.60p | 171.46p | 169.60p | 171.40p | 2820254 |
11/02/2022 | 172.00p | 172.20p | 170.60p | 171.00p | 1619613 |
10/02/2022 | 174.40p | 174.60p | 171.20p | 172.20p | 2967746 |
09/02/2022 | 172.40p | 174.80p | 171.00p | 173.80p | 3590503 |
08/02/2022 | 171.60p | 172.40p | 170.60p | 172.00p | 3977500 |
07/02/2022 | 171.80p | 174.00p | 171.00p | 171.00p | 2187901 |
04/02/2022 | 174.80p | 174.80p | 172.00p | 172.80p | 1413119 |
03/02/2022 | 174.20p | 175.80p | 174.00p | 174.20p | 3412225 |
02/02/2022 | 176.00p | 176.80p | 174.20p | 174.40p | 2809112 |
01/02/2022 | 175.40p | 176.80p | 174.00p | 176.40p | 2398350 |
31/01/2022 | 173.20p | 174.82p | 171.00p | 174.40p | 2292975 |
28/01/2022 | 170.80p | 173.60p | 170.25p | 171.40p | 3763013 |
27/01/2022 | 171.00p | 173.00p | 170.00p | 171.00p | 2184108 |
26/01/2022 | 174.00p | 174.00p | 171.00p | 172.20p | 1873946 |
25/01/2022 | 172.60p | 172.60p | 170.40p | 172.00p | 3147292 |
24/01/2022 | 173.20p | 173.60p | 170.80p | 171.40p | 2628586 |
21/01/2022 | 174.60p | 174.60p | 172.40p | 172.60p | 2724819 |
20/01/2022 | 173.80p | 175.00p | 173.40p | 174.40p | 1576582 |
19/01/2022 | 173.00p | 174.40p | 172.48p | 174.20p | 2439154 |
18/01/2022 | 174.20p | 174.80p | 172.80p | 173.60p | 2314023 |
17/01/2022 | 174.60p | 175.80p | 174.15p | 174.80p | 2002119 |
14/01/2022 | 172.80p | 175.20p | 172.80p | 174.00p | 2008186 |
13/01/2022 | 174.20p | 174.80p | 172.80p | 172.80p | 1781346 |
12/01/2022 | 174.80p | 175.80p | 172.80p | 174.20p | 2225710 |
10/01/2022 | 175.80p | 176.00p | 173.20p | 173.20p | 1598402 |
07/01/2022 | 176.80p | 176.80p | 175.20p | 175.80p | 1340068 |
06/01/2022 | 177.80p | 178.40p | 175.00p | 176.20p | 1616753 |
05/01/2022 | 180.40p | 180.40p | 176.20p | 177.60p | 2238966 |
04/01/2022 | 177.00p | 181.20p | 176.74p | 178.20p | 3037682 |
31/12/2021 | 177.00p | 177.00p | 176.60p | 176.60p | 701461 |
30/12/2021 | 176.60p | 177.60p | 176.00p | 176.60p | 1249090 |
29/12/2021 | 175.40p | 176.60p | 174.70p | 176.40p | 953658 |
28/12/2021 | 174.20p | 175.40p | 174.20p | 175.00p | 452597 |
27/12/2021 | 174.20p | 175.40p | 174.20p | 175.00p | 452597 |
24/12/2021 | 174.20p | 175.40p | 174.20p | 175.00p | 452597 |
23/12/2021 | 174.20p | 175.00p | 174.20p | 174.80p | 866923 |
22/12/2021 | 172.40p | 175.60p | 172.20p | 174.40p | 2570922 |
21/12/2021 | 175.60p | 175.60p | 173.20p | 174.40p | 2045605 |
20/12/2021 | 173.80p | 176.00p | 172.47p | 175.00p | 1599201 |
17/12/2021 | 175.60p | 175.60p | 174.00p | 174.60p | 3171760 |
16/12/2021 | 174.80p | 175.80p | 173.00p | 174.80p | 1956557 |
15/12/2021 | 174.00p | 174.80p | 173.50p | 174.20p | 3564119 |
14/12/2021 | 173.20p | 174.56p | 173.20p | 173.40p | 1622668 |
13/12/2021 | 174.00p | 174.40p | 173.40p | 174.00p | 1542410 |
10/12/2021 | 171.40p | 174.40p | 171.40p | 174.00p | 2555601 |
09/12/2021 | 172.80p | 173.20p | 170.80p | 171.80p | 1846149 |
08/12/2021 | 173.20p | 174.40p | 171.80p | 172.60p | 2633324 |
07/12/2021 | 173.20p | 174.20p | 172.90p | 173.00p | 3062380 |
06/12/2021 | 170.40p | 173.30p | 170.40p | 173.20p | 2029942 |
03/12/2021 | 168.40p | 171.80p | 168.40p | 171.00p | 2996425 |
02/12/2021 | 168.00p | 169.40p | 167.73p | 168.60p | 2181985 |
01/12/2021 | 169.00p | 169.00p | 167.67p | 168.20p | 2440645 |
30/11/2021 | 168.60p | 169.80p | 167.92p | 168.20p | 3226364 |
29/11/2021 | 169.80p | 169.80p | 167.81p | 169.00p | 2102988 |
26/11/2021 | 168.40p | 168.80p | 167.16p | 167.80p | 1915541 |
25/11/2021 | 169.00p | 170.40p | 168.80p | 168.80p | 2368789 |
24/11/2021 | 171.60p | 172.20p | 170.60p | 171.20p | 2469607 |
23/11/2021 | 172.60p | 172.65p | 171.60p | 172.00p | 2733574 |
22/11/2021 | 172.20p | 173.00p | 171.20p | 172.80p | 1560982 |
19/11/2021 | 171.60p | 171.93p | 170.80p | 171.80p | 2328409 |
18/11/2021 | 171.20p | 172.40p | 170.84p | 172.40p | 1963012 |
17/11/2021 | 171.80p | 172.20p | 170.40p | 171.00p | 3178876 |
16/11/2021 | 172.80p | 172.80p | 171.40p | 172.20p | 6407753 |
15/11/2021 | 172.00p | 172.80p | 172.00p | 172.60p | 2365852 |
12/11/2021 | 171.80p | 172.40p | 171.60p | 171.60p | 1026409 |
11/11/2021 | 170.80p | 172.80p | 170.80p | 171.80p | 3317595 |
10/11/2021 | 168.80p | 171.51p | 168.80p | 170.80p | 2061574 |
09/11/2021 | 171.80p | 172.00p | 168.80p | 168.80p | 2192558 |
08/11/2021 | 171.60p | 171.66p | 170.43p | 171.00p | 1854528 |
05/11/2021 | 171.60p | 171.60p | 170.00p | 171.40p | 5321761 |
04/11/2021 | 169.20p | 172.76p | 168.35p | 170.80p | 2690271 |
03/11/2021 | 168.00p | 169.56p | 168.00p | 169.20p | 3376321 |
02/11/2021 | 169.00p | 169.00p | 167.60p | 168.20p | 1939857 |
*Close Price adjusted for both dividends and splits