Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2023 | 271.50p | 274.90p | 267.50p | 273.00p | 176639 |
26/05/2023 | 276.00p | 278.00p | 268.05p | 276.50p | 402237 |
25/05/2023 | 272.50p | 279.49p | 268.00p | 274.50p | 282588 |
24/05/2023 | 277.00p | 277.50p | 272.00p | 274.50p | 199921 |
23/05/2023 | 270.50p | 283.00p | 270.50p | 283.00p | 170173 |
22/05/2023 | 287.00p | 287.00p | 276.50p | 280.00p | 189381 |
19/05/2023 | 277.00p | 281.00p | 275.50p | 278.50p | 286470 |
18/05/2023 | 274.50p | 278.00p | 273.45p | 275.00p | 243044 |
17/05/2023 | 272.00p | 275.00p | 270.55p | 275.00p | 226766 |
16/05/2023 | 274.50p | 275.50p | 271.50p | 272.50p | 134487 |
15/05/2023 | 285.00p | 285.00p | 271.00p | 275.00p | 256926 |
12/05/2023 | 263.50p | 277.00p | 261.00p | 276.50p | 222601 |
11/05/2023 | 274.00p | 275.50p | 266.51p | 271.50p | 193099 |
10/05/2023 | 280.00p | 280.50p | 272.50p | 274.00p | 226563 |
09/05/2023 | 278.00p | 279.84p | 273.55p | 275.00p | 1471197 |
05/05/2023 | 268.50p | 276.00p | 268.10p | 276.00p | 356722 |
04/05/2023 | 274.00p | 275.00p | 266.00p | 267.00p | 252709 |
03/05/2023 | 277.00p | 277.63p | 273.00p | 274.00p | 293877 |
02/05/2023 | 280.00p | 283.50p | 272.94p | 275.00p | 373458 |
28/04/2023 | 286.50p | 298.41p | 276.50p | 281.50p | 530630 |
27/04/2023 | 290.00p | 292.50p | 288.00p | 290.50p | 233553 |
26/04/2023 | 291.50p | 293.00p | 285.00p | 288.50p | 411539 |
25/04/2023 | 305.50p | 314.12p | 293.50p | 293.50p | 782966 |
24/04/2023 | 312.00p | 317.50p | 309.94p | 317.50p | 235199 |
21/04/2023 | 313.50p | 315.00p | 309.50p | 315.00p | 464405 |
20/04/2023 | 322.50p | 326.88p | 314.13p | 315.00p | 327731 |
19/04/2023 | 316.50p | 320.50p | 315.13p | 317.50p | 132794 |
18/04/2023 | 318.50p | 321.50p | 313.86p | 321.50p | 271862 |
17/04/2023 | 319.00p | 321.00p | 311.56p | 315.50p | 239687 |
14/04/2023 | 307.00p | 320.00p | 306.50p | 320.00p | 361466 |
13/04/2023 | 306.00p | 308.00p | 303.50p | 305.50p | 230596 |
12/04/2023 | 303.00p | 309.50p | 302.50p | 305.50p | 610540 |
11/04/2023 | 310.50p | 312.00p | 300.00p | 301.50p | 347316 |
06/04/2023 | 303.00p | 309.50p | 301.50p | 308.00p | 361842 |
05/04/2023 | 302.00p | 304.00p | 296.50p | 300.00p | 321187 |
04/04/2023 | 303.50p | 308.17p | 301.07p | 301.50p | 585950 |
03/04/2023 | 310.00p | 310.00p | 301.00p | 303.00p | 389233 |
31/03/2023 | 305.60p | 305.95p | 300.30p | 300.30p | 446383 |
30/03/2023 | 299.35p | 307.50p | 298.54p | 305.75p | 453599 |
29/03/2023 | 296.15p | 298.45p | 293.75p | 297.25p | 427885 |
28/03/2023 | 293.00p | 295.34p | 290.22p | 292.90p | 486029 |
27/03/2023 | 292.35p | 293.80p | 285.42p | 289.50p | 465629 |
24/03/2023 | 286.65p | 291.40p | 274.50p | 285.55p | 777126 |
23/03/2023 | 295.60p | 307.59p | 293.00p | 294.05p | 452566 |
22/03/2023 | 298.55p | 307.25p | 296.80p | 302.20p | 401787 |
21/03/2023 | 280.00p | 300.70p | 280.00p | 297.45p | 497039 |
20/03/2023 | 268.15p | 285.10p | 257.39p | 282.35p | 837261 |
17/03/2023 | 291.95p | 296.55p | 271.85p | 278.25p | 615342 |
16/03/2023 | 286.45p | 296.20p | 280.80p | 290.50p | 513428 |
15/03/2023 | 305.65p | 305.65p | 275.05p | 281.35p | 1141034 |
14/03/2023 | 290.95p | 306.50p | 290.20p | 304.35p | 835833 |
13/03/2023 | 312.50p | 318.85p | 290.04p | 295.20p | 1333323 |
10/03/2023 | 338.70p | 338.70p | 307.30p | 319.70p | 889482 |
09/03/2023 | 337.95p | 339.25p | 326.22p | 338.40p | 485354 |
08/03/2023 | 332.00p | 343.50p | 332.00p | 339.70p | 366416 |
07/03/2023 | 341.10p | 343.49p | 335.35p | 335.35p | 453867 |
06/03/2023 | 329.55p | 342.65p | 329.55p | 341.50p | 633077 |
03/03/2023 | 326.90p | 336.40p | 318.45p | 331.35p | 717334 |
02/03/2023 | 323.85p | 327.00p | 321.45p | 326.20p | 685461 |
01/03/2023 | 328.05p | 333.27p | 325.95p | 326.40p | 876453 |
28/02/2023 | 312.25p | 328.50p | 307.27p | 325.65p | 1283899 |
27/02/2023 | 309.90p | 317.55p | 309.35p | 317.55p | 507492 |
24/02/2023 | 310.60p | 314.10p | 307.73p | 308.35p | 576262 |
23/02/2023 | 306.65p | 310.80p | 305.85p | 310.80p | 693139 |
22/02/2023 | 308.10p | 308.70p | 303.60p | 305.25p | 443995 |
21/02/2023 | 311.45p | 312.30p | 304.60p | 311.45p | 395358 |
20/02/2023 | 313.25p | 318.06p | 306.61p | 311.50p | 169525 |
17/02/2023 | 315.50p | 317.35p | 312.25p | 313.00p | 425028 |
16/02/2023 | 311.00p | 316.00p | 302.05p | 315.80p | 467203 |
15/02/2023 | 309.40p | 310.90p | 306.77p | 307.90p | 917190 |
14/02/2023 | 299.85p | 310.00p | 299.85p | 308.15p | 550316 |
13/02/2023 | 305.85p | 308.18p | 304.70p | 306.00p | 390990 |
10/02/2023 | 310.00p | 311.80p | 302.95p | 304.75p | 419629 |
09/02/2023 | 313.50p | 315.40p | 309.75p | 309.75p | 460197 |
08/02/2023 | 315.15p | 317.50p | 311.75p | 311.90p | 523532 |
07/02/2023 | 309.65p | 315.81p | 308.95p | 312.10p | 528265 |
06/02/2023 | 314.75p | 314.75p | 306.68p | 306.80p | 569095 |
03/02/2023 | 305.50p | 316.00p | 301.95p | 315.00p | 3029476 |
02/02/2023 | 293.20p | 311.00p | 291.36p | 305.50p | 2456400 |
01/02/2023 | 284.60p | 291.35p | 284.40p | 287.00p | 722188 |
31/01/2023 | 283.55p | 284.80p | 281.43p | 282.50p | 561743 |
30/01/2023 | 278.05p | 282.38p | 277.40p | 281.35p | 324282 |
27/01/2023 | 280.45p | 282.00p | 274.66p | 277.30p | 499560 |
26/01/2023 | 275.10p | 280.73p | 273.25p | 279.35p | 565383 |
25/01/2023 | 272.35p | 273.55p | 270.00p | 273.25p | 171147 |
24/01/2023 | 272.70p | 274.95p | 269.42p | 273.75p | 211949 |
23/01/2023 | 274.15p | 275.00p | 271.55p | 271.55p | 214885 |
20/01/2023 | 270.30p | 271.25p | 261.88p | 270.70p | 249682 |
19/01/2023 | 270.80p | 272.70p | 263.05p | 267.05p | 351516 |
18/01/2023 | 273.30p | 277.62p | 268.41p | 273.70p | 518372 |
17/01/2023 | 275.50p | 276.49p | 272.86p | 274.25p | 268514 |
16/01/2023 | 277.75p | 279.65p | 273.95p | 273.95p | 244278 |
13/01/2023 | 275.00p | 280.60p | 274.25p | 276.70p | 601129 |
12/01/2023 | 268.70p | 274.35p | 268.25p | 272.85p | 625514 |
11/01/2023 | 268.70p | 270.05p | 266.95p | 268.40p | 269260 |
10/01/2023 | 266.40p | 272.90p | 265.80p | 272.90p | 356690 |
09/01/2023 | 267.00p | 267.95p | 262.80p | 265.90p | 242992 |
06/01/2023 | 264.05p | 268.40p | 263.53p | 266.85p | 306894 |
05/01/2023 | 257.70p | 263.75p | 257.70p | 262.30p | 433922 |
04/01/2023 | 253.40p | 261.95p | 253.30p | 261.35p | 448208 |
03/01/2023 | 250.00p | 255.14p | 248.75p | 251.25p | 373457 |
30/12/2022 | 247.50p | 248.50p | 245.78p | 248.50p | 247264 |
29/12/2022 | 245.75p | 249.60p | 244.55p | 246.75p | 212308 |
28/12/2022 | 247.55p | 248.45p | 245.75p | 245.75p | 123938 |
23/12/2022 | 248.45p | 249.10p | 246.30p | 246.45p | 105163 |
22/12/2022 | 249.40p | 251.15p | 245.40p | 245.40p | 234659 |
21/12/2022 | 246.15p | 251.40p | 244.75p | 247.85p | 454637 |
20/12/2022 | 235.30p | 247.50p | 231.46p | 245.95p | 615101 |
19/12/2022 | 238.05p | 238.50p | 235.70p | 235.75p | 355497 |
16/12/2022 | 233.80p | 238.65p | 233.35p | 236.00p | 247047 |
15/12/2022 | 237.05p | 237.25p | 232.00p | 232.00p | 237594 |
14/12/2022 | 237.55p | 239.75p | 236.30p | 237.35p | 229528 |
13/12/2022 | 239.00p | 242.60p | 238.25p | 239.30p | 226701 |
12/12/2022 | 238.40p | 240.10p | 236.60p | 236.60p | 219646 |
09/12/2022 | 239.30p | 240.95p | 236.05p | 236.65p | 250592 |
08/12/2022 | 241.35p | 242.15p | 239.35p | 241.00p | 126710 |
07/12/2022 | 243.55p | 243.95p | 239.70p | 240.40p | 135797 |
06/12/2022 | 239.90p | 244.25p | 237.85p | 242.23p | 339608 |
05/12/2022 | 239.80p | 243.85p | 239.20p | 240.25p | 220382 |
02/12/2022 | 239.25p | 241.98p | 238.45p | 241.65p | 165597 |
01/12/2022 | 246.40p | 247.45p | 240.10p | 240.10p | 308627 |
30/11/2022 | 244.55p | 247.15p | 240.80p | 244.60p | 382271 |
29/11/2022 | 241.90p | 246.00p | 240.35p | 242.15p | 461187 |
28/11/2022 | 241.60p | 245.30p | 238.75p | 238.75p | 414070 |
25/11/2022 | 240.95p | 245.00p | 239.35p | 242.00p | 419945 |
24/11/2022 | 240.70p | 241.55p | 238.20p | 239.80p | 412234 |
23/11/2022 | 236.55p | 241.95p | 236.55p | 240.65p | 250370 |
22/11/2022 | 235.60p | 241.85p | 232.30p | 237.65p | 811070 |
21/11/2022 | 226.15p | 234.05p | 224.50p | 229.15p | 500006 |
18/11/2022 | 221.80p | 226.80p | 221.45p | 225.78p | 277437 |
17/11/2022 | 224.05p | 225.65p | 219.33p | 222.00p | 305553 |
16/11/2022 | 227.95p | 229.00p | 221.70p | 221.70p | 182893 |
15/11/2022 | 227.90p | 229.55p | 222.30p | 222.30p | 182511 |
14/11/2022 | 222.60p | 227.10p | 221.25p | 223.65p | 406801 |
11/11/2022 | 220.55p | 223.70p | 218.55p | 221.70p | 431655 |
10/11/2022 | 225.00p | 229.45p | 219.90p | 221.00p | 509651 |
09/11/2022 | 230.50p | 232.75p | 228.35p | 228.45p | 245191 |
08/11/2022 | 231.05p | 232.60p | 227.06p | 232.60p | 1607458 |
07/11/2022 | 232.70p | 234.35p | 230.05p | 231.35p | 370957 |
04/11/2022 | 227.70p | 236.00p | 227.00p | 231.50p | 724934 |
03/11/2022 | 226.05p | 226.15p | 223.00p | 225.25p | 328860 |
02/11/2022 | 229.15p | 229.40p | 224.70p | 225.00p | 197622 |
01/11/2022 | 226.80p | 230.60p | 224.75p | 224.75p | 181021 |
31/10/2022 | 232.15p | 232.15p | 223.35p | 226.95p | 349196 |
28/10/2022 | 225.80p | 232.15p | 224.65p | 232.15p | 314200 |
27/10/2022 | 227.90p | 232.00p | 224.90p | 232.00p | 275414 |
26/10/2022 | 230.65p | 239.90p | 225.70p | 228.95p | 683216 |
25/10/2022 | 239.90p | 242.25p | 234.15p | 236.05p | 304077 |
24/10/2022 | 232.60p | 239.60p | 225.76p | 235.85p | 468406 |
21/10/2022 | 231.50p | 232.00p | 227.20p | 229.85p | 132474 |
20/10/2022 | 229.20p | 232.65p | 227.25p | 229.65p | 219706 |
19/10/2022 | 230.15p | 230.15p | 225.60p | 227.25p | 309380 |
18/10/2022 | 224.90p | 232.75p | 224.65p | 227.25p | 535177 |
17/10/2022 | 219.70p | 223.75p | 217.90p | 221.00p | 134533 |
14/10/2022 | 220.95p | 223.35p | 218.45p | 219.15p | 270670 |
13/10/2022 | 210.30p | 218.20p | 209.55p | 218.20p | 378952 |
12/10/2022 | 213.55p | 216.95p | 211.25p | 216.95p | 216013 |
11/10/2022 | 217.05p | 218.30p | 213.55p | 216.85p | 185771 |
10/10/2022 | 221.85p | 223.95p | 218.70p | 223.95p | 199866 |
07/10/2022 | 223.85p | 225.25p | 218.40p | 218.40p | 199634 |
06/10/2022 | 225.90p | 226.45p | 222.15p | 222.15p | 210494 |
05/10/2022 | 226.90p | 228.95p | 223.55p | 224.70p | 253263 |
04/10/2022 | 220.45p | 231.25p | 217.40p | 229.50p | 565040 |
03/10/2022 | 207.85p | 215.00p | 206.40p | 211.80p | 343671 |
30/09/2022 | 212.05p | 213.90p | 210.15p | 213.90p | 539795 |
29/09/2022 | 216.15p | 217.30p | 209.00p | 212.20p | 442840 |
28/09/2022 | 220.25p | 220.25p | 211.95p | 218.00p | 472677 |
27/09/2022 | 227.55p | 228.25p | 217.20p | 220.65p | 377467 |
26/09/2022 | 225.50p | 227.50p | 220.00p | 220.00p | 307038 |
23/09/2022 | 225.20p | 226.50p | 219.90p | 224.10p | 443121 |
22/09/2022 | 221.85p | 231.00p | 221.85p | 225.45p | 290929 |
21/09/2022 | 225.65p | 229.85p | 223.75p | 226.75p | 222593 |
20/09/2022 | 233.40p | 234.69p | 228.40p | 228.40p | 195745 |
19/09/2022 | 229.20p | 231.95p | 228.55p | 228.95p | 296760 |
16/09/2022 | 229.20p | 231.95p | 228.55p | 228.95p | 296760 |
15/09/2022 | 225.90p | 233.00p | 225.15p | 232.55p | 538409 |
14/09/2022 | 223.00p | 226.30p | 214.25p | 225.75p | 292059 |
13/09/2022 | 227.30p | 229.80p | 221.00p | 223.35p | 295540 |
12/09/2022 | 222.05p | 231.10p | 216.35p | 231.10p | 640039 |
09/09/2022 | 214.75p | 222.45p | 214.70p | 219.35p | 716898 |
08/09/2022 | 208.60p | 215.45p | 206.15p | 215.45p | 510983 |
07/09/2022 | 206.15p | 211.65p | 202.10p | 211.65p | 245825 |
06/09/2022 | 206.35p | 208.80p | 204.50p | 205.95p | 244242 |
05/09/2022 | 204.10p | 208.75p | 202.75p | 208.75p | 504554 |
02/09/2022 | 206.25p | 214.50p | 205.15p | 214.50p | 197531 |
01/09/2022 | 206.80p | 208.35p | 203.55p | 205.00p | 175774 |
31/08/2022 | 213.70p | 213.70p | 206.95p | 210.90p | 351620 |
30/08/2022 | 206.10p | 214.20p | 206.10p | 208.45p | 458303 |
29/08/2022 | 208.50p | 210.10p | 203.45p | 203.85p | 340137 |
26/08/2022 | 208.50p | 210.10p | 203.45p | 203.85p | 340137 |
25/08/2022 | 214.40p | 214.40p | 205.45p | 208.05p | 155956 |
24/08/2022 | 208.90p | 213.15p | 206.80p | 213.15p | 212253 |
23/08/2022 | 210.95p | 212.70p | 209.25p | 212.50p | 207279 |
22/08/2022 | 213.60p | 214.55p | 208.65p | 214.55p | 368819 |
19/08/2022 | 220.00p | 220.40p | 214.15p | 215.70p | 413475 |
18/08/2022 | 221.30p | 223.40p | 220.05p | 220.05p | 135391 |
17/08/2022 | 225.00p | 225.55p | 220.10p | 221.30p | 315884 |
16/08/2022 | 223.40p | 226.75p | 222.35p | 226.75p | 336874 |
15/08/2022 | 225.40p | 230.64p | 220.60p | 221.90p | 303263 |
12/08/2022 | 221.80p | 227.05p | 221.80p | 225.50p | 268135 |
*Close Price adjusted for both dividends and splits