Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2023 | 132.70p | 133.60p | 132.10p | 133.00p | 3709099 |
11/10/2023 | 133.00p | 133.50p | 131.90p | 132.70p | 2961194 |
10/10/2023 | 131.60p | 133.90p | 131.30p | 132.80p | 3274429 |
09/10/2023 | 131.20p | 132.00p | 130.58p | 131.60p | 2528582 |
06/10/2023 | 132.80p | 133.50p | 130.57p | 131.20p | 2389597 |
05/10/2023 | 131.00p | 133.40p | 131.00p | 132.10p | 3502897 |
04/10/2023 | 134.00p | 134.70p | 130.90p | 131.00p | 3386951 |
03/10/2023 | 136.20p | 136.70p | 133.80p | 134.00p | 3723457 |
02/10/2023 | 140.50p | 140.80p | 135.80p | 135.80p | 3627278 |
29/09/2023 | 140.80p | 141.62p | 140.00p | 140.00p | 5218325 |
28/09/2023 | 142.00p | 142.10p | 140.50p | 140.50p | 3370959 |
27/09/2023 | 143.50p | 143.75p | 141.70p | 141.70p | 2348271 |
26/09/2023 | 142.90p | 143.80p | 142.50p | 143.30p | 4089617 |
25/09/2023 | 143.00p | 143.40p | 141.50p | 143.00p | 4149095 |
22/09/2023 | 142.00p | 143.20p | 141.45p | 142.70p | 12252387 |
21/09/2023 | 142.10p | 144.70p | 141.40p | 142.00p | 2853754 |
20/09/2023 | 141.00p | 143.50p | 140.57p | 142.50p | 2459396 |
19/09/2023 | 141.10p | 142.00p | 139.80p | 140.50p | 2838980 |
18/09/2023 | 141.70p | 142.00p | 140.40p | 140.40p | 5522191 |
15/09/2023 | 142.00p | 142.50p | 140.10p | 140.90p | 5044180 |
14/09/2023 | 139.20p | 142.00p | 139.06p | 142.00p | 4789453 |
13/09/2023 | 139.60p | 140.20p | 138.50p | 139.20p | 1864349 |
12/09/2023 | 139.20p | 139.70p | 138.16p | 138.90p | 3952449 |
11/09/2023 | 139.50p | 139.50p | 138.00p | 138.40p | 4636054 |
08/09/2023 | 138.80p | 139.80p | 138.44p | 138.70p | 2001335 |
07/09/2023 | 139.80p | 140.60p | 138.26p | 138.70p | 2692636 |
06/09/2023 | 138.40p | 140.70p | 138.00p | 139.60p | 3270883 |
05/09/2023 | 140.00p | 140.20p | 138.20p | 138.30p | 2403185 |
04/09/2023 | 138.70p | 140.70p | 138.70p | 139.90p | 4320226 |
01/09/2023 | 142.50p | 142.60p | 139.20p | 139.50p | 1589066 |
31/08/2023 | 139.80p | 142.60p | 139.80p | 141.70p | 2203204 |
30/08/2023 | 138.80p | 139.80p | 136.80p | 139.80p | 2592101 |
29/08/2023 | 139.00p | 140.50p | 136.60p | 137.40p | 3790510 |
25/08/2023 | 138.40p | 139.70p | 137.67p | 138.00p | 2132694 |
24/08/2023 | 136.60p | 138.60p | 136.10p | 138.30p | 2813388 |
23/08/2023 | 136.00p | 137.60p | 135.57p | 137.00p | 3076129 |
22/08/2023 | 133.70p | 136.40p | 133.40p | 135.30p | 2216763 |
21/08/2023 | 134.50p | 136.70p | 133.40p | 133.40p | 3808048 |
18/08/2023 | 135.40p | 135.50p | 133.70p | 134.00p | 3153781 |
17/08/2023 | 138.50p | 138.73p | 134.99p | 135.00p | 7281682 |
16/08/2023 | 137.50p | 138.90p | 137.30p | 138.10p | 10808001 |
15/08/2023 | 138.60p | 139.00p | 136.40p | 137.60p | 5407868 |
14/08/2023 | 139.50p | 140.60p | 138.00p | 138.60p | 4547405 |
11/08/2023 | 141.00p | 141.00p | 139.30p | 139.30p | 4146924 |
10/08/2023 | 143.10p | 143.30p | 140.30p | 140.30p | 3564618 |
09/08/2023 | 146.00p | 146.00p | 143.60p | 143.60p | 2381367 |
08/08/2023 | 145.30p | 145.85p | 144.20p | 145.30p | 2562013 |
07/08/2023 | 145.20p | 146.20p | 144.50p | 144.50p | 2538678 |
04/08/2023 | 144.50p | 145.90p | 144.10p | 145.20p | 2139415 |
03/08/2023 | 144.00p | 145.90p | 143.30p | 144.30p | 9533620 |
02/08/2023 | 146.60p | 147.00p | 143.20p | 144.10p | 5911595 |
01/08/2023 | 146.80p | 147.98p | 146.18p | 146.40p | 5412873 |
31/07/2023 | 146.00p | 146.60p | 145.80p | 146.40p | 5151199 |
28/07/2023 | 147.20p | 147.50p | 145.30p | 146.40p | 1704730 |
27/07/2023 | 147.00p | 149.80p | 146.00p | 146.90p | 6407300 |
26/07/2023 | 142.80p | 145.50p | 142.36p | 145.50p | 1938774 |
25/07/2023 | 146.30p | 146.30p | 143.00p | 143.60p | 2112563 |
24/07/2023 | 145.60p | 148.30p | 145.50p | 145.50p | 2958901 |
21/07/2023 | 146.10p | 146.90p | 144.95p | 145.40p | 1522833 |
20/07/2023 | 144.20p | 146.60p | 143.58p | 145.60p | 2203915 |
19/07/2023 | 141.00p | 144.70p | 140.30p | 144.70p | 3944193 |
18/07/2023 | 139.80p | 141.00p | 139.00p | 139.00p | 3447396 |
17/07/2023 | 141.00p | 141.40p | 139.60p | 139.60p | 2775777 |
14/07/2023 | 144.00p | 144.00p | 140.00p | 140.60p | 5368164 |
13/07/2023 | 143.10p | 144.76p | 142.00p | 142.70p | 2753830 |
12/07/2023 | 138.60p | 143.20p | 138.20p | 143.20p | 3055636 |
11/07/2023 | 137.80p | 139.80p | 137.80p | 138.00p | 2922251 |
10/07/2023 | 139.70p | 141.00p | 137.90p | 138.00p | 3162761 |
07/07/2023 | 137.50p | 140.69p | 136.80p | 139.90p | 1908711 |
06/07/2023 | 143.60p | 143.60p | 138.20p | 138.30p | 3667578 |
05/07/2023 | 144.90p | 145.20p | 142.60p | 143.90p | 2358073 |
04/07/2023 | 146.30p | 146.50p | 144.09p | 144.80p | 2159434 |
03/07/2023 | 144.30p | 146.90p | 143.50p | 145.60p | 2415543 |
30/06/2023 | 142.50p | 144.70p | 141.88p | 144.30p | 3967682 |
29/06/2023 | 141.60p | 143.00p | 137.57p | 143.00p | 18386978 |
28/06/2023 | 138.80p | 143.60p | 137.60p | 142.00p | 6011907 |
27/06/2023 | 136.30p | 138.60p | 135.54p | 138.60p | 8432682 |
26/06/2023 | 140.60p | 140.60p | 135.00p | 135.90p | 3867892 |
23/06/2023 | 140.00p | 140.00p | 138.30p | 140.00p | 2094913 |
22/06/2023 | 140.00p | 140.40p | 136.80p | 139.40p | 5101621 |
21/06/2023 | 139.80p | 140.50p | 138.30p | 140.40p | 2261127 |
20/06/2023 | 140.00p | 140.40p | 138.60p | 140.00p | 3615150 |
19/06/2023 | 142.50p | 142.80p | 139.57p | 140.00p | 2925046 |
16/06/2023 | 145.90p | 146.00p | 141.90p | 141.90p | 4405910 |
15/06/2023 | 147.10p | 147.20p | 145.00p | 145.40p | 2388260 |
14/06/2023 | 148.10p | 148.20p | 145.62p | 147.00p | 4302656 |
13/06/2023 | 148.60p | 149.00p | 147.30p | 147.70p | 4748805 |
12/06/2023 | 146.90p | 150.00p | 146.90p | 147.70p | 4914731 |
09/06/2023 | 147.50p | 147.50p | 145.60p | 147.00p | 2898054 |
08/06/2023 | 147.80p | 148.30p | 146.60p | 146.90p | 1854196 |
07/06/2023 | 149.10p | 149.20p | 147.80p | 147.80p | 1393476 |
06/06/2023 | 149.00p | 149.40p | 148.00p | 148.50p | 1730965 |
05/06/2023 | 149.80p | 150.40p | 148.20p | 148.50p | 1738311 |
02/06/2023 | 149.30p | 149.80p | 148.70p | 148.70p | 1594081 |
01/06/2023 | 148.80p | 150.00p | 148.60p | 148.80p | 2652453 |
31/05/2023 | 148.40p | 149.43p | 147.68p | 149.00p | 3147913 |
30/05/2023 | 149.60p | 150.40p | 147.60p | 148.10p | 3163085 |
26/05/2023 | 151.40p | 153.10p | 148.61p | 149.10p | 2451105 |
25/05/2023 | 152.40p | 152.40p | 150.40p | 151.20p | 1998862 |
24/05/2023 | 152.70p | 153.34p | 150.70p | 152.40p | 2257573 |
23/05/2023 | 153.70p | 155.30p | 152.60p | 152.60p | 2385888 |
22/05/2023 | 154.40p | 155.80p | 153.50p | 153.60p | 3345898 |
19/05/2023 | 155.10p | 155.40p | 154.10p | 154.20p | 2271502 |
18/05/2023 | 154.80p | 155.70p | 154.15p | 154.60p | 2413823 |
17/05/2023 | 157.50p | 157.90p | 154.80p | 155.00p | 3598707 |
16/05/2023 | 158.10p | 158.40p | 156.80p | 157.50p | 1737912 |
15/05/2023 | 159.10p | 159.10p | 157.40p | 157.60p | 2277142 |
12/05/2023 | 159.60p | 159.60p | 157.10p | 158.70p | 2238774 |
11/05/2023 | 160.70p | 161.90p | 157.85p | 159.40p | 12010485 |
10/05/2023 | 159.80p | 162.50p | 159.20p | 161.80p | 4537620 |
09/05/2023 | 160.60p | 160.80p | 158.80p | 159.50p | 2105797 |
05/05/2023 | 158.50p | 161.20p | 158.20p | 159.90p | 1942819 |
04/05/2023 | 160.50p | 160.50p | 157.15p | 158.70p | 3240831 |
03/05/2023 | 156.10p | 160.50p | 156.10p | 160.50p | 3714397 |
02/05/2023 | 157.30p | 158.00p | 155.99p | 156.50p | 2775425 |
28/04/2023 | 158.10p | 158.90p | 156.90p | 157.40p | 2437871 |
27/04/2023 | 156.90p | 158.60p | 155.47p | 157.90p | 2557948 |
26/04/2023 | 155.40p | 157.70p | 155.40p | 156.80p | 3769150 |
25/04/2023 | 155.00p | 156.00p | 154.38p | 155.30p | 3148185 |
24/04/2023 | 155.70p | 156.10p | 153.66p | 154.50p | 4388535 |
21/04/2023 | 156.80p | 157.20p | 155.58p | 155.60p | 4430659 |
20/04/2023 | 156.80p | 157.20p | 156.20p | 156.30p | 3307119 |
19/04/2023 | 156.90p | 157.20p | 156.20p | 157.00p | 2997740 |
18/04/2023 | 158.50p | 158.50p | 156.60p | 157.20p | 3323013 |
17/04/2023 | 159.20p | 159.50p | 157.50p | 157.50p | 4763316 |
14/04/2023 | 161.20p | 161.30p | 158.60p | 158.60p | 2749982 |
13/04/2023 | 161.40p | 162.50p | 159.80p | 159.90p | 4191268 |
12/04/2023 | 162.00p | 162.90p | 160.00p | 161.80p | 3130468 |
11/04/2023 | 161.30p | 163.40p | 161.00p | 161.10p | 3861077 |
06/04/2023 | 159.80p | 162.70p | 159.80p | 161.30p | 4070514 |
05/04/2023 | 159.00p | 160.70p | 158.30p | 159.70p | 3831848 |
04/04/2023 | 157.10p | 160.10p | 156.70p | 159.50p | 3004959 |
03/04/2023 | 157.40p | 157.60p | 156.10p | 157.00p | 2460719 |
31/03/2023 | 155.00p | 158.00p | 154.90p | 156.80p | 4268686 |
30/03/2023 | 154.20p | 156.80p | 154.20p | 155.90p | 3345322 |
29/03/2023 | 156.10p | 157.82p | 153.80p | 153.90p | 3944521 |
28/03/2023 | 157.50p | 158.80p | 156.10p | 156.10p | 2403325 |
27/03/2023 | 157.00p | 158.70p | 156.10p | 157.30p | 2076992 |
24/03/2023 | 155.10p | 157.50p | 155.10p | 156.90p | 3525863 |
23/03/2023 | 157.50p | 158.20p | 155.10p | 156.00p | 3057510 |
22/03/2023 | 159.80p | 159.80p | 157.56p | 157.60p | 2471042 |
21/03/2023 | 161.50p | 161.50p | 158.00p | 159.30p | 5734371 |
20/03/2023 | 159.70p | 160.71p | 155.70p | 158.00p | 4250664 |
17/03/2023 | 160.50p | 160.80p | 157.80p | 158.20p | 5783890 |
16/03/2023 | 159.00p | 161.02p | 157.50p | 160.00p | 4075685 |
15/03/2023 | 158.90p | 160.11p | 155.20p | 157.60p | 5394185 |
14/03/2023 | 156.40p | 160.07p | 155.50p | 160.00p | 5038168 |
13/03/2023 | 156.60p | 157.70p | 153.07p | 156.30p | 5617761 |
10/03/2023 | 156.40p | 158.10p | 155.80p | 156.50p | 5490184 |
09/03/2023 | 157.40p | 159.20p | 155.90p | 156.60p | 4000244 |
08/03/2023 | 156.40p | 158.30p | 155.40p | 157.60p | 6028768 |
07/03/2023 | 155.00p | 156.90p | 154.50p | 155.60p | 4281189 |
06/03/2023 | 156.20p | 156.50p | 155.00p | 155.30p | 2251825 |
03/03/2023 | 155.10p | 156.40p | 154.20p | 155.70p | 2807703 |
02/03/2023 | 154.30p | 157.20p | 154.30p | 154.90p | 2954477 |
01/03/2023 | 156.00p | 156.40p | 154.20p | 155.00p | 3719977 |
28/02/2023 | 157.30p | 157.50p | 154.73p | 155.50p | 4135710 |
27/02/2023 | 156.00p | 157.80p | 155.70p | 156.30p | 2942809 |
24/02/2023 | 157.40p | 157.60p | 155.50p | 155.50p | 7464926 |
23/02/2023 | 159.00p | 160.10p | 155.50p | 155.50p | 3476906 |
22/02/2023 | 161.80p | 163.00p | 158.82p | 159.10p | 3576674 |
21/02/2023 | 161.50p | 162.80p | 160.30p | 162.50p | 3554883 |
20/02/2023 | 160.90p | 162.50p | 158.90p | 162.20p | 2343758 |
17/02/2023 | 161.70p | 162.40p | 160.90p | 160.90p | 3541824 |
16/02/2023 | 163.20p | 164.63p | 161.50p | 161.90p | 5595538 |
15/02/2023 | 162.80p | 164.35p | 162.09p | 163.00p | 2167143 |
14/02/2023 | 163.90p | 165.40p | 162.50p | 163.30p | 3119474 |
13/02/2023 | 162.80p | 164.30p | 161.80p | 163.70p | 2293860 |
10/02/2023 | 164.00p | 165.30p | 162.60p | 162.60p | 3522280 |
09/02/2023 | 164.50p | 164.50p | 161.50p | 163.50p | 4785570 |
08/02/2023 | 163.30p | 167.10p | 163.30p | 165.00p | 3009648 |
07/02/2023 | 163.30p | 164.10p | 162.88p | 164.00p | 10054053 |
06/02/2023 | 163.90p | 164.00p | 162.50p | 163.80p | 3980468 |
03/02/2023 | 161.00p | 164.87p | 160.50p | 163.00p | 5609406 |
02/02/2023 | 161.00p | 162.30p | 159.50p | 162.20p | 5390300 |
01/02/2023 | 160.00p | 161.60p | 159.10p | 159.50p | 3066654 |
31/01/2023 | 158.60p | 159.60p | 157.70p | 159.30p | 4419913 |
30/01/2023 | 160.00p | 160.65p | 157.50p | 158.00p | 3228245 |
27/01/2023 | 161.90p | 162.90p | 159.97p | 160.00p | 2742970 |
26/01/2023 | 161.00p | 162.40p | 159.50p | 162.40p | 5711340 |
25/01/2023 | 161.10p | 162.50p | 157.20p | 160.00p | 4565849 |
24/01/2023 | 157.90p | 160.70p | 157.90p | 160.00p | 2093553 |
23/01/2023 | 158.10p | 161.30p | 157.27p | 158.70p | 4626716 |
20/01/2023 | 154.00p | 155.80p | 153.20p | 153.50p | 2470839 |
19/01/2023 | 153.50p | 155.50p | 152.30p | 153.60p | 6479157 |
18/01/2023 | 153.50p | 154.40p | 151.70p | 152.90p | 4842931 |
17/01/2023 | 151.30p | 154.50p | 150.50p | 152.60p | 6785046 |
16/01/2023 | 149.80p | 151.40p | 148.70p | 151.30p | 7164722 |
13/01/2023 | 149.70p | 150.20p | 148.61p | 149.00p | 4356977 |
12/01/2023 | 150.00p | 151.00p | 149.10p | 149.10p | 3943962 |
11/01/2023 | 151.10p | 153.00p | 149.60p | 150.00p | 3542103 |
10/01/2023 | 150.50p | 151.90p | 149.00p | 150.70p | 1898783 |
09/01/2023 | 152.20p | 152.90p | 148.90p | 149.00p | 2526743 |
06/01/2023 | 151.30p | 152.90p | 150.60p | 151.20p | 2056656 |
05/01/2023 | 151.80p | 153.40p | 151.20p | 151.20p | 4217095 |
04/01/2023 | 153.00p | 155.30p | 152.50p | 152.50p | 3169742 |
03/01/2023 | 153.50p | 154.80p | 151.90p | 152.80p | 3544265 |
30/12/2022 | 153.70p | 154.90p | 152.00p | 152.00p | 710691 |
29/12/2022 | 155.00p | 155.00p | 152.40p | 152.80p | 1641603 |
28/12/2022 | 153.50p | 155.30p | 152.00p | 153.60p | 1769152 |
*Close Price adjusted for both dividends and splits