Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2023 | 162.20p | 165.20p | 157.60p | 159.80p | 207398 |
17/04/2023 | 162.00p | 169.00p | 157.00p | 157.60p | 100546 |
14/04/2023 | 160.00p | 165.00p | 153.40p | 160.00p | 205722 |
13/04/2023 | 158.60p | 159.80p | 151.20p | 156.80p | 119591 |
12/04/2023 | 157.60p | 158.80p | 148.20p | 151.80p | 123910 |
11/04/2023 | 159.80p | 159.80p | 155.20p | 157.40p | 182984 |
06/04/2023 | 160.00p | 160.00p | 154.60p | 156.40p | 188080 |
05/04/2023 | 149.40p | 161.40p | 149.40p | 154.40p | 448869 |
04/04/2023 | 156.00p | 159.60p | 149.40p | 150.40p | 368995 |
03/04/2023 | 149.80p | 161.80p | 149.80p | 157.00p | 1107718 |
31/03/2023 | 141.00p | 151.30p | 141.00p | 149.50p | 379303 |
30/03/2023 | 150.30p | 160.20p | 142.60p | 148.00p | 420225 |
29/03/2023 | 154.00p | 156.43p | 152.10p | 154.60p | 131803 |
28/03/2023 | 159.00p | 159.00p | 151.10p | 153.70p | 280154 |
27/03/2023 | 152.90p | 156.03p | 141.20p | 147.70p | 210691 |
24/03/2023 | 153.90p | 153.90p | 141.70p | 146.40p | 200364 |
23/03/2023 | 145.00p | 157.00p | 145.00p | 153.20p | 118437 |
22/03/2023 | 147.40p | 153.60p | 147.40p | 150.40p | 157353 |
21/03/2023 | 147.10p | 158.01p | 141.70p | 150.40p | 279222 |
20/03/2023 | 152.60p | 154.10p | 145.00p | 146.70p | 345962 |
17/03/2023 | 161.00p | 164.80p | 152.50p | 152.50p | 3318643 |
16/03/2023 | 166.00p | 176.20p | 152.98p | 161.00p | 300983 |
15/03/2023 | 178.90p | 178.90p | 162.70p | 165.00p | 793974 |
14/03/2023 | 179.50p | 179.50p | 170.00p | 172.10p | 308103 |
13/03/2023 | 172.00p | 180.40p | 168.00p | 171.00p | 486495 |
10/03/2023 | 172.00p | 182.06p | 168.00p | 174.80p | 677095 |
09/03/2023 | 174.40p | 178.70p | 172.10p | 176.00p | 488538 |
08/03/2023 | 174.00p | 179.50p | 174.00p | 177.50p | 103319 |
07/03/2023 | 173.80p | 180.00p | 173.40p | 178.20p | 125092 |
06/03/2023 | 181.00p | 181.00p | 175.40p | 176.00p | 132697 |
03/03/2023 | 178.50p | 184.10p | 175.60p | 179.10p | 983812 |
02/03/2023 | 175.90p | 180.00p | 175.90p | 178.00p | 315436 |
01/03/2023 | 171.00p | 178.00p | 171.00p | 176.10p | 97128 |
28/02/2023 | 173.80p | 179.00p | 173.80p | 176.10p | 563066 |
27/02/2023 | 171.00p | 174.00p | 170.40p | 173.00p | 57034 |
24/02/2023 | 171.40p | 174.00p | 171.00p | 172.30p | 663203 |
23/02/2023 | 170.00p | 175.30p | 156.34p | 174.20p | 262479 |
22/02/2023 | 175.00p | 189.50p | 175.00p | 179.00p | 196494 |
21/02/2023 | 184.30p | 186.00p | 177.50p | 180.20p | 342863 |
20/02/2023 | 190.00p | 190.00p | 184.80p | 186.60p | 375148 |
17/02/2023 | 194.60p | 194.60p | 184.00p | 185.90p | 278024 |
16/02/2023 | 191.90p | 195.00p | 183.70p | 191.00p | 456493 |
15/02/2023 | 189.00p | 189.00p | 183.90p | 185.50p | 126382 |
14/02/2023 | 189.00p | 189.00p | 183.90p | 185.60p | 43634 |
13/02/2023 | 179.90p | 186.50p | 179.90p | 184.10p | 192065 |
10/02/2023 | 182.00p | 188.00p | 178.40p | 188.00p | 243191 |
09/02/2023 | 179.00p | 190.00p | 179.00p | 182.40p | 102606 |
08/02/2023 | 178.40p | 194.70p | 178.40p | 182.70p | 200657 |
07/02/2023 | 172.00p | 188.40p | 172.00p | 184.50p | 83057 |
06/02/2023 | 179.10p | 188.00p | 171.30p | 174.30p | 127151 |
03/02/2023 | 181.10p | 188.30p | 179.30p | 179.30p | 369206 |
02/02/2023 | 183.00p | 190.00p | 181.10p | 181.20p | 85794 |
01/02/2023 | 179.10p | 189.40p | 179.10p | 182.00p | 141253 |
31/01/2023 | 179.20p | 189.40p | 179.20p | 188.00p | 178297 |
30/01/2023 | 189.00p | 192.00p | 175.10p | 182.10p | 191588 |
27/01/2023 | 184.70p | 190.00p | 181.10p | 189.30p | 141764 |
26/01/2023 | 183.20p | 189.90p | 181.00p | 186.90p | 199929 |
25/01/2023 | 190.00p | 192.00p | 184.00p | 185.60p | 178813 |
24/01/2023 | 185.30p | 191.90p | 185.30p | 190.30p | 37080 |
23/01/2023 | 189.90p | 197.70p | 186.30p | 187.50p | 199801 |
20/01/2023 | 180.00p | 192.90p | 180.00p | 192.20p | 643211 |
19/01/2023 | 182.10p | 189.90p | 179.20p | 181.00p | 403040 |
18/01/2023 | 178.00p | 188.00p | 178.00p | 183.20p | 367561 |
17/01/2023 | 180.10p | 188.00p | 180.00p | 184.00p | 248149 |
16/01/2023 | 180.00p | 190.10p | 180.00p | 188.40p | 265556 |
13/01/2023 | 181.00p | 188.70p | 175.00p | 181.60p | 108868 |
12/01/2023 | 174.00p | 180.50p | 174.00p | 180.50p | 195852 |
11/01/2023 | 172.00p | 181.30p | 169.00p | 175.00p | 833863 |
10/01/2023 | 170.00p | 174.10p | 169.50p | 171.00p | 283281 |
09/01/2023 | 171.00p | 179.10p | 170.00p | 174.60p | 373926 |
06/01/2023 | 167.40p | 172.40p | 167.30p | 170.60p | 342173 |
05/01/2023 | 172.00p | 178.30p | 167.60p | 171.00p | 304387 |
04/01/2023 | 178.00p | 179.10p | 169.00p | 170.50p | 245214 |
03/01/2023 | 191.80p | 191.80p | 178.10p | 178.10p | 171869 |
30/12/2022 | 178.70p | 182.90p | 173.70p | 182.90p | 213025 |
29/12/2022 | 181.00p | 181.00p | 172.00p | 177.60p | 538251 |
28/12/2022 | 186.70p | 189.67p | 181.00p | 181.40p | 474518 |
23/12/2022 | 188.80p | 194.80p | 182.20p | 189.00p | 132438 |
22/12/2022 | 197.00p | 197.80p | 189.70p | 191.10p | 1648701 |
21/12/2022 | 184.00p | 196.81p | 183.31p | 195.60p | 615563 |
20/12/2022 | 181.00p | 189.00p | 175.00p | 183.80p | 527112 |
19/12/2022 | 178.00p | 180.00p | 173.80p | 178.00p | 125032 |
16/12/2022 | 171.10p | 177.10p | 167.60p | 177.10p | 204142 |
15/12/2022 | 173.00p | 176.83p | 170.70p | 175.00p | 309544 |
14/12/2022 | 169.50p | 179.40p | 168.90p | 174.30p | 79096 |
13/12/2022 | 170.00p | 176.60p | 168.30p | 171.70p | 658549 |
12/12/2022 | 170.00p | 172.80p | 166.50p | 170.30p | 232651 |
09/12/2022 | 179.50p | 180.20p | 171.30p | 172.00p | 151850 |
08/12/2022 | 172.00p | 175.70p | 167.00p | 171.00p | 266793 |
07/12/2022 | 180.00p | 180.60p | 171.30p | 172.70p | 556349 |
06/12/2022 | 185.00p | 185.00p | 176.00p | 180.00p | 161186 |
05/12/2022 | 183.00p | 185.65p | 175.60p | 182.00p | 726906 |
02/12/2022 | 188.00p | 188.00p | 176.60p | 178.50p | 203661 |
01/12/2022 | 190.00p | 190.70p | 181.00p | 181.10p | 375687 |
30/11/2022 | 190.00p | 191.00p | 178.00p | 187.80p | 1000716 |
29/11/2022 | 183.60p | 195.90p | 178.00p | 180.00p | 758214 |
28/11/2022 | 201.80p | 201.80p | 182.70p | 186.10p | 408814 |
25/11/2022 | 198.60p | 202.00p | 195.00p | 197.10p | 209551 |
24/11/2022 | 198.00p | 199.50p | 191.60p | 195.00p | 536392 |
23/11/2022 | 202.00p | 208.00p | 190.60p | 197.60p | 1515246 |
22/11/2022 | 195.00p | 208.60p | 195.00p | 199.90p | 878321 |
21/11/2022 | 200.00p | 200.00p | 192.60p | 194.00p | 735859 |
18/11/2022 | 193.00p | 204.40p | 191.50p | 196.00p | 2255271 |
17/11/2022 | 208.80p | 210.20p | 190.20p | 192.00p | 1889837 |
16/11/2022 | 219.90p | 219.90p | 198.40p | 200.00p | 2943401 |
15/11/2022 | 227.60p | 227.60p | 205.50p | 210.00p | 1107560 |
14/11/2022 | 240.05p | 246.44p | 203.30p | 210.00p | 3358805 |
11/11/2022 | 244.00p | 245.00p | 227.75p | 233.00p | 2779480 |
10/11/2022 | 235.00p | 237.30p | 215.05p | 235.00p | 6882096 |
09/11/2022 | 244.95p | 254.90p | 221.00p | 230.00p | 19875516 |
*Close Price adjusted for both dividends and splits