Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2023 | 145.30p | 146.85p | 143.65p | 146.20p | 9599732 |
09/08/2023 | 148.95p | 148.95p | 143.90p | 143.95p | 7680218 |
08/08/2023 | 145.85p | 147.65p | 144.80p | 146.00p | 5601101 |
07/08/2023 | 147.85p | 150.55p | 145.90p | 146.80p | 3331972 |
04/08/2023 | 149.20p | 150.30p | 147.60p | 149.25p | 6797962 |
03/08/2023 | 148.00p | 152.45p | 147.20p | 150.70p | 4795525 |
02/08/2023 | 150.00p | 151.20p | 148.35p | 148.50p | 5521762 |
01/08/2023 | 156.75p | 157.02p | 152.16p | 153.25p | 9045856 |
31/07/2023 | 156.75p | 158.25p | 155.65p | 157.70p | 3855063 |
28/07/2023 | 155.20p | 158.20p | 154.25p | 158.10p | 4204723 |
27/07/2023 | 155.20p | 156.65p | 153.20p | 156.15p | 59296736 |
26/07/2023 | 155.15p | 155.75p | 151.40p | 153.95p | 4087474 |
25/07/2023 | 157.60p | 158.50p | 155.25p | 155.30p | 5694853 |
24/07/2023 | 157.00p | 158.90p | 155.90p | 157.10p | 3472454 |
21/07/2023 | 156.75p | 158.40p | 155.55p | 157.40p | 3720428 |
20/07/2023 | 156.10p | 158.93p | 156.10p | 157.40p | 5706833 |
19/07/2023 | 155.25p | 159.15p | 153.35p | 157.15p | 39372116 |
18/07/2023 | 153.15p | 154.55p | 152.50p | 153.70p | 5793303 |
17/07/2023 | 151.40p | 153.15p | 150.27p | 152.60p | 14502033 |
14/07/2023 | 150.50p | 152.65p | 150.40p | 151.95p | 6814885 |
13/07/2023 | 151.10p | 153.32p | 150.45p | 151.15p | 6009797 |
12/07/2023 | 145.00p | 150.62p | 144.45p | 150.15p | 5273256 |
11/07/2023 | 142.25p | 145.45p | 140.70p | 144.50p | 8151677 |
10/07/2023 | 140.00p | 142.00p | 139.20p | 141.05p | 5523377 |
07/07/2023 | 138.10p | 141.70p | 135.90p | 141.00p | 5602525 |
06/07/2023 | 144.25p | 144.25p | 137.00p | 138.00p | 11809342 |
05/07/2023 | 146.25p | 148.00p | 145.15p | 145.25p | 6316092 |
04/07/2023 | 145.70p | 148.20p | 144.70p | 147.70p | 5036904 |
03/07/2023 | 146.90p | 148.20p | 143.45p | 146.00p | 3592854 |
30/06/2023 | 143.15p | 146.50p | 141.05p | 146.00p | 35450668 |
29/06/2023 | 146.45p | 146.45p | 142.85p | 143.90p | 6306979 |
28/06/2023 | 144.90p | 146.20p | 142.85p | 144.15p | 12736000 |
27/06/2023 | 139.25p | 143.01p | 137.21p | 142.60p | 13099702 |
26/06/2023 | 142.80p | 146.80p | 142.00p | 146.60p | 6151497 |
23/06/2023 | 148.70p | 150.55p | 141.35p | 143.80p | 12150687 |
22/06/2023 | 145.90p | 150.40p | 143.85p | 149.75p | 9529970 |
21/06/2023 | 144.90p | 147.89p | 144.12p | 146.40p | 5678551 |
20/06/2023 | 148.45p | 150.50p | 145.38p | 147.30p | 10207691 |
19/06/2023 | 147.30p | 152.35p | 144.40p | 148.40p | 11443858 |
16/06/2023 | 145.15p | 150.30p | 144.95p | 149.10p | 16608471 |
15/06/2023 | 147.95p | 149.20p | 143.85p | 147.30p | 15543482 |
14/06/2023 | 147.40p | 148.45p | 144.35p | 148.25p | 10295781 |
13/06/2023 | 148.40p | 150.35p | 146.10p | 148.35p | 8224445 |
12/06/2023 | 151.05p | 151.30p | 146.20p | 148.95p | 5341831 |
09/06/2023 | 149.95p | 153.55p | 146.45p | 148.65p | 6858081 |
08/06/2023 | 152.55p | 154.30p | 150.00p | 151.00p | 11733911 |
07/06/2023 | 154.65p | 156.10p | 153.60p | 153.90p | 5642219 |
06/06/2023 | 154.50p | 155.30p | 152.60p | 154.85p | 6585696 |
05/06/2023 | 157.60p | 157.90p | 154.30p | 155.00p | 3478595 |
02/06/2023 | 154.05p | 159.00p | 154.05p | 156.90p | 6704167 |
01/06/2023 | 151.25p | 154.40p | 150.62p | 152.35p | 5686689 |
31/05/2023 | 153.00p | 153.45p | 151.45p | 152.00p | 16906076 |
30/05/2023 | 151.80p | 154.55p | 151.45p | 153.45p | 9213467 |
26/05/2023 | 149.50p | 152.20p | 145.95p | 151.00p | 12060754 |
25/05/2023 | 150.45p | 150.60p | 147.25p | 148.65p | 7159775 |
24/05/2023 | 153.90p | 155.50p | 149.90p | 150.45p | 11296029 |
23/05/2023 | 159.60p | 159.95p | 154.20p | 155.95p | 8925910 |
22/05/2023 | 160.50p | 165.24p | 159.90p | 160.40p | 13659006 |
19/05/2023 | 174.35p | 174.35p | 158.90p | 159.25p | 23644202 |
18/05/2023 | 167.45p | 173.45p | 166.07p | 172.65p | 8806971 |
17/05/2023 | 168.00p | 168.80p | 156.30p | 163.00p | 21807490 |
16/05/2023 | 173.75p | 175.05p | 169.25p | 170.25p | 15118765 |
15/05/2023 | 174.60p | 178.10p | 173.20p | 174.60p | 6893968 |
12/05/2023 | 170.30p | 175.40p | 169.31p | 173.25p | 16109546 |
11/05/2023 | 163.75p | 168.60p | 163.60p | 168.60p | 7671844 |
10/05/2023 | 165.05p | 165.70p | 162.20p | 164.40p | 4610102 |
09/05/2023 | 165.10p | 167.90p | 164.35p | 164.55p | 8594231 |
05/05/2023 | 161.40p | 163.50p | 160.15p | 162.65p | 17401637 |
04/05/2023 | 162.65p | 162.65p | 159.55p | 159.85p | 2984492 |
03/05/2023 | 163.95p | 165.35p | 161.60p | 163.00p | 8980687 |
02/05/2023 | 161.35p | 164.00p | 161.35p | 162.10p | 9771630 |
28/04/2023 | 161.20p | 162.05p | 158.37p | 161.05p | 19666762 |
27/04/2023 | 161.40p | 162.95p | 159.35p | 159.85p | 6198074 |
26/04/2023 | 168.05p | 169.30p | 159.65p | 162.55p | 8257792 |
25/04/2023 | 166.65p | 166.85p | 164.70p | 166.05p | 6274918 |
24/04/2023 | 165.30p | 169.45p | 162.65p | 167.65p | 6629175 |
21/04/2023 | 164.60p | 165.35p | 161.65p | 165.30p | 5348213 |
20/04/2023 | 164.20p | 164.25p | 161.80p | 164.25p | 4219413 |
19/04/2023 | 165.75p | 165.96p | 163.05p | 163.60p | 5220559 |
18/04/2023 | 167.30p | 168.47p | 165.85p | 166.60p | 6292328 |
17/04/2023 | 167.00p | 167.65p | 164.85p | 166.35p | 19124420 |
14/04/2023 | 166.60p | 167.45p | 164.55p | 166.55p | 7682465 |
13/04/2023 | 168.50p | 169.62p | 165.90p | 166.30p | 9067134 |
12/04/2023 | 169.25p | 169.65p | 167.50p | 167.55p | 6120071 |
11/04/2023 | 168.10p | 170.15p | 167.90p | 168.70p | 29641740 |
06/04/2023 | 166.30p | 168.15p | 163.05p | 166.05p | 11301086 |
05/04/2023 | 171.80p | 172.10p | 165.80p | 167.05p | 5487698 |
04/04/2023 | 175.85p | 176.12p | 171.30p | 171.95p | 11902833 |
03/04/2023 | 175.40p | 178.09p | 173.75p | 174.15p | 6825162 |
31/03/2023 | 175.70p | 178.00p | 174.70p | 177.75p | 8975363 |
30/03/2023 | 169.85p | 176.20p | 168.48p | 175.40p | 5937686 |
29/03/2023 | 169.15p | 169.70p | 164.25p | 168.20p | 4153559 |
28/03/2023 | 168.20p | 168.85p | 165.55p | 167.75p | 43899280 |
27/03/2023 | 166.95p | 167.60p | 164.95p | 166.15p | 29157892 |
24/03/2023 | 169.65p | 169.75p | 162.40p | 163.95p | 8599279 |
23/03/2023 | 171.70p | 173.25p | 168.95p | 171.05p | 4748901 |
22/03/2023 | 169.50p | 173.45p | 169.20p | 172.20p | 7762395 |
21/03/2023 | 166.90p | 171.45p | 166.85p | 169.80p | 7051743 |
20/03/2023 | 159.75p | 166.00p | 157.50p | 164.35p | 11159162 |
17/03/2023 | 167.95p | 169.64p | 159.80p | 162.30p | 14414719 |
16/03/2023 | 164.50p | 167.35p | 160.10p | 166.70p | 10953947 |
15/03/2023 | 168.50p | 169.15p | 156.60p | 161.90p | 15744776 |
14/03/2023 | 165.40p | 169.25p | 163.12p | 168.70p | 7607058 |
13/03/2023 | 173.85p | 176.25p | 165.85p | 166.35p | 9963303 |
10/03/2023 | 179.95p | 179.95p | 170.70p | 173.65p | 8533267 |
09/03/2023 | 178.00p | 180.00p | 174.60p | 179.20p | 5632382 |
08/03/2023 | 180.15p | 213.12p | 176.50p | 179.45p | 9255308 |
07/03/2023 | 178.85p | 183.80p | 178.06p | 181.10p | 8435870 |
06/03/2023 | 182.00p | 183.80p | 180.30p | 180.55p | 7532889 |
03/03/2023 | 181.20p | 182.55p | 180.25p | 181.80p | 4006832 |
02/03/2023 | 178.85p | 181.25p | 177.36p | 181.00p | 4845134 |
01/03/2023 | 179.40p | 181.35p | 178.55p | 179.80p | 13788414 |
28/02/2023 | 179.10p | 182.10p | 177.70p | 181.10p | 11353914 |
27/02/2023 | 181.90p | 182.45p | 179.65p | 179.80p | 9363943 |
24/02/2023 | 182.65p | 183.35p | 179.00p | 179.80p | 3795012 |
23/02/2023 | 180.50p | 183.55p | 179.84p | 182.05p | 4369435 |
22/02/2023 | 179.70p | 180.70p | 177.65p | 180.00p | 4016244 |
21/02/2023 | 181.55p | 183.10p | 179.53p | 180.75p | 6070562 |
20/02/2023 | 180.00p | 182.97p | 179.50p | 179.50p | 12143417 |
17/02/2023 | 181.40p | 183.75p | 180.10p | 180.80p | 9527660 |
16/02/2023 | 182.30p | 184.80p | 180.55p | 183.05p | 2601941 |
15/02/2023 | 178.35p | 182.90p | 177.70p | 182.00p | 4188523 |
14/02/2023 | 182.20p | 182.90p | 178.35p | 178.35p | 19884324 |
13/02/2023 | 178.80p | 181.35p | 176.78p | 180.95p | 5537691 |
10/02/2023 | 175.00p | 180.55p | 173.57p | 178.90p | 14624438 |
09/02/2023 | 182.10p | 183.30p | 179.75p | 181.75p | 11251609 |
08/02/2023 | 181.15p | 185.55p | 180.20p | 181.10p | 7272555 |
07/02/2023 | 183.65p | 184.65p | 176.75p | 179.45p | 10593769 |
06/02/2023 | 184.40p | 186.28p | 179.50p | 182.15p | 11303230 |
03/02/2023 | 182.55p | 186.65p | 177.85p | 186.65p | 16020606 |
02/02/2023 | 167.10p | 183.15p | 166.65p | 181.50p | 17864678 |
01/02/2023 | 163.25p | 165.15p | 162.25p | 163.30p | 16747723 |
31/01/2023 | 161.70p | 163.50p | 160.27p | 162.75p | 16556467 |
30/01/2023 | 160.80p | 162.85p | 159.45p | 162.40p | 30062100 |
27/01/2023 | 164.80p | 166.80p | 161.60p | 161.60p | 8147989 |
26/01/2023 | 162.70p | 165.90p | 161.80p | 164.40p | 9434227 |
25/01/2023 | 161.55p | 163.41p | 158.40p | 160.65p | 5435295 |
24/01/2023 | 159.05p | 163.35p | 158.70p | 160.85p | 10095450 |
23/01/2023 | 157.30p | 159.85p | 157.02p | 158.80p | 5415190 |
20/01/2023 | 153.80p | 157.95p | 150.63p | 157.00p | 14671107 |
19/01/2023 | 154.90p | 157.80p | 152.30p | 152.75p | 6747084 |
18/01/2023 | 160.00p | 160.36p | 154.80p | 156.00p | 13269682 |
17/01/2023 | 161.50p | 162.00p | 157.30p | 158.50p | 7550221 |
16/01/2023 | 161.65p | 162.20p | 159.25p | 161.75p | 6075234 |
13/01/2023 | 159.95p | 161.45p | 157.15p | 160.10p | 9551645 |
12/01/2023 | 151.80p | 162.15p | 150.90p | 159.70p | 16558484 |
11/01/2023 | 146.00p | 152.20p | 144.80p | 150.75p | 20015680 |
10/01/2023 | 139.65p | 142.35p | 139.30p | 140.90p | 21993798 |
09/01/2023 | 143.15p | 144.00p | 138.65p | 140.60p | 5853123 |
06/01/2023 | 139.40p | 143.65p | 137.85p | 142.55p | 10647864 |
05/01/2023 | 136.60p | 142.30p | 136.58p | 139.40p | 27541300 |
04/01/2023 | 130.85p | 135.25p | 129.02p | 135.25p | 7993994 |
03/01/2023 | 127.15p | 131.45p | 127.10p | 129.70p | 6959340 |
30/12/2022 | 123.55p | 127.05p | 122.45p | 126.15p | 2432717 |
29/12/2022 | 121.20p | 123.35p | 120.05p | 123.15p | 2215835 |
28/12/2022 | 119.75p | 123.60p | 119.65p | 122.15p | 4933247 |
23/12/2022 | 119.70p | 120.55p | 118.47p | 119.55p | 2214180 |
22/12/2022 | 120.75p | 122.25p | 118.40p | 119.25p | 5571385 |
21/12/2022 | 115.55p | 122.45p | 115.50p | 120.15p | 9679179 |
20/12/2022 | 114.65p | 114.96p | 113.25p | 113.25p | 4514233 |
19/12/2022 | 118.45p | 118.45p | 115.30p | 115.65p | 4207266 |
16/12/2022 | 119.25p | 119.25p | 115.85p | 118.10p | 16429582 |
15/12/2022 | 121.90p | 121.90p | 118.45p | 118.95p | 9067092 |
14/12/2022 | 122.95p | 122.95p | 120.50p | 121.60p | 17275728 |
13/12/2022 | 122.10p | 128.00p | 120.25p | 122.60p | 8444113 |
12/12/2022 | 122.40p | 122.45p | 119.88p | 120.90p | 5550208 |
09/12/2022 | 124.05p | 124.60p | 121.05p | 122.90p | 5397187 |
08/12/2022 | 125.90p | 126.75p | 122.65p | 123.20p | 19334396 |
07/12/2022 | 126.30p | 128.25p | 125.60p | 126.15p | 9953813 |
06/12/2022 | 128.65p | 129.40p | 125.65p | 126.45p | 9961582 |
05/12/2022 | 129.00p | 130.20p | 127.90p | 128.65p | 7860927 |
02/12/2022 | 128.50p | 131.15p | 126.10p | 128.80p | 4807517 |
01/12/2022 | 129.65p | 130.20p | 127.05p | 128.00p | 5010392 |
30/11/2022 | 126.15p | 127.60p | 125.35p | 126.05p | 11943241 |
29/11/2022 | 124.20p | 127.30p | 124.20p | 124.45p | 24013936 |
28/11/2022 | 123.50p | 126.00p | 122.90p | 124.50p | 3616871 |
25/11/2022 | 125.65p | 125.95p | 123.25p | 124.55p | 4986365 |
24/11/2022 | 126.40p | 128.60p | 125.20p | 125.70p | 4132196 |
23/11/2022 | 123.80p | 126.65p | 122.27p | 126.25p | 6000605 |
22/11/2022 | 119.70p | 123.30p | 118.55p | 123.30p | 9413290 |
21/11/2022 | 119.60p | 121.10p | 118.28p | 120.10p | 5328991 |
18/11/2022 | 115.50p | 120.40p | 113.60p | 119.60p | 9401334 |
17/11/2022 | 114.90p | 116.33p | 111.65p | 114.65p | 4807412 |
16/11/2022 | 118.85p | 120.55p | 113.45p | 114.95p | 26065020 |
15/11/2022 | 121.30p | 121.92p | 117.65p | 119.75p | 7013747 |
14/11/2022 | 120.45p | 122.02p | 117.75p | 119.60p | 14081282 |
11/11/2022 | 116.20p | 121.65p | 115.20p | 120.50p | 18563986 |
10/11/2022 | 106.35p | 116.85p | 105.25p | 116.35p | 10406905 |
09/11/2022 | 107.30p | 108.10p | 106.10p | 107.45p | 5627932 |
08/11/2022 | 102.65p | 107.90p | 101.72p | 107.90p | 34591104 |
07/11/2022 | 104.05p | 106.21p | 102.45p | 104.40p | 12415556 |
04/11/2022 | 98.76p | 104.10p | 98.76p | 104.05p | 6730814 |
03/11/2022 | 99.20p | 99.82p | 97.30p | 98.50p | 10609823 |
02/11/2022 | 101.00p | 102.55p | 99.58p | 100.90p | 34561396 |
01/11/2022 | 99.40p | 103.12p | 98.68p | 100.20p | 8663454 |
31/10/2022 | 97.38p | 98.28p | 95.62p | 97.44p | 21094970 |
28/10/2022 | 99.64p | 100.46p | 96.86p | 96.86p | 4710728 |
27/10/2022 | 99.98p | 102.50p | 99.50p | 101.55p | 6203549 |
26/10/2022 | 98.18p | 102.10p | 97.62p | 101.55p | 12075059 |
25/10/2022 | 96.70p | 98.30p | 94.16p | 98.30p | 10460112 |
*Close Price adjusted for both dividends and splits