Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 205.40p | 206.40p | 202.80p | 202.80p | 7849639 |
30/05/2023 | 207.20p | 208.20p | 206.00p | 206.00p | 2150894 |
26/05/2023 | 207.00p | 209.00p | 205.00p | 207.20p | 7361994 |
25/05/2023 | 209.00p | 213.80p | 208.20p | 209.00p | 3646162 |
24/05/2023 | 212.20p | 212.60p | 206.00p | 209.00p | 6131311 |
23/05/2023 | 221.60p | 223.20p | 214.60p | 215.00p | 5414048 |
22/05/2023 | 228.00p | 228.00p | 221.00p | 222.20p | 3483933 |
19/05/2023 | 227.40p | 230.00p | 226.20p | 226.20p | 3294816 |
18/05/2023 | 221.20p | 226.60p | 221.00p | 226.00p | 15187281 |
17/05/2023 | 217.60p | 220.00p | 215.20p | 215.20p | 4879579 |
16/05/2023 | 220.20p | 222.80p | 217.20p | 218.00p | 2392471 |
15/05/2023 | 222.60p | 224.60p | 220.00p | 220.60p | 2193179 |
12/05/2023 | 220.00p | 223.40p | 217.60p | 222.00p | 5490029 |
11/05/2023 | 211.60p | 218.40p | 211.60p | 218.40p | 6402540 |
10/05/2023 | 213.40p | 214.00p | 211.00p | 212.60p | 2537646 |
09/05/2023 | 211.20p | 212.43p | 210.00p | 211.80p | 5087037 |
05/05/2023 | 210.20p | 212.00p | 208.40p | 212.00p | 2662763 |
04/05/2023 | 213.60p | 213.80p | 211.20p | 211.20p | 2558469 |
03/05/2023 | 216.00p | 217.20p | 213.96p | 214.60p | 3927725 |
02/05/2023 | 220.40p | 220.40p | 214.40p | 216.20p | 18013720 |
28/04/2023 | 219.80p | 220.80p | 217.20p | 219.80p | 7045071 |
27/04/2023 | 216.60p | 217.90p | 215.60p | 217.40p | 2955721 |
26/04/2023 | 218.00p | 218.60p | 214.80p | 216.00p | 6771690 |
25/04/2023 | 221.40p | 222.00p | 218.80p | 218.80p | 3350364 |
24/04/2023 | 221.00p | 223.00p | 220.40p | 221.80p | 5545130 |
21/04/2023 | 219.80p | 221.80p | 219.80p | 220.60p | 3092915 |
20/04/2023 | 218.40p | 220.40p | 216.40p | 219.80p | 7406403 |
19/04/2023 | 218.00p | 219.20p | 216.00p | 217.00p | 3367665 |
18/04/2023 | 220.40p | 222.80p | 219.60p | 219.60p | 3423376 |
17/04/2023 | 221.60p | 223.00p | 220.00p | 221.20p | 4034273 |
14/04/2023 | 221.00p | 222.40p | 219.80p | 221.20p | 2970855 |
13/04/2023 | 221.00p | 221.60p | 219.40p | 220.00p | 2549308 |
12/04/2023 | 222.60p | 223.20p | 220.00p | 220.80p | 3049230 |
11/04/2023 | 222.60p | 224.60p | 221.20p | 222.20p | 4647773 |
06/04/2023 | 223.60p | 225.00p | 221.20p | 221.80p | 2560657 |
05/04/2023 | 228.40p | 229.12p | 227.00p | 227.00p | 3331306 |
04/04/2023 | 230.00p | 230.40p | 226.80p | 228.40p | 8263506 |
03/04/2023 | 228.40p | 229.00p | 226.60p | 229.00p | 5451977 |
31/03/2023 | 227.20p | 257.87p | 224.80p | 228.60p | 7286025 |
30/03/2023 | 220.00p | 226.80p | 219.80p | 226.20p | 3454601 |
29/03/2023 | 220.60p | 222.20p | 217.60p | 220.00p | 2972588 |
28/03/2023 | 221.00p | 222.40p | 220.60p | 220.60p | 3865556 |
27/03/2023 | 220.20p | 222.20p | 219.20p | 220.20p | 6956571 |
24/03/2023 | 217.60p | 220.60p | 215.80p | 218.80p | 7513230 |
23/03/2023 | 222.60p | 222.60p | 216.60p | 219.00p | 3127049 |
22/03/2023 | 227.20p | 227.40p | 220.20p | 223.60p | 4449114 |
21/03/2023 | 230.00p | 231.80p | 227.00p | 228.00p | 2731505 |
20/03/2023 | 227.40p | 230.60p | 226.60p | 229.00p | 2704722 |
17/03/2023 | 229.20p | 230.60p | 228.20p | 228.40p | 7777563 |
16/03/2023 | 224.20p | 230.40p | 223.00p | 229.40p | 5283672 |
15/03/2023 | 224.40p | 225.80p | 220.80p | 222.60p | 5309091 |
14/03/2023 | 220.20p | 226.00p | 220.00p | 226.00p | 4857054 |
13/03/2023 | 216.20p | 222.00p | 215.80p | 220.60p | 5207099 |
10/03/2023 | 224.00p | 224.00p | 213.80p | 216.80p | 4451031 |
09/03/2023 | 225.80p | 228.80p | 213.60p | 221.80p | 4073860 |
08/03/2023 | 226.40p | 267.83p | 222.20p | 224.40p | 5686696 |
07/03/2023 | 226.00p | 227.80p | 224.40p | 225.20p | 4187017 |
06/03/2023 | 226.00p | 227.40p | 225.00p | 226.40p | 2266038 |
03/03/2023 | 226.00p | 227.00p | 225.00p | 226.60p | 4712680 |
02/03/2023 | 224.20p | 226.20p | 223.80p | 225.80p | 1786283 |
01/03/2023 | 224.20p | 226.80p | 223.40p | 225.40p | 3090517 |
28/02/2023 | 227.40p | 227.40p | 223.40p | 224.40p | 5148529 |
27/02/2023 | 224.60p | 228.40p | 224.00p | 227.20p | 2742621 |
24/02/2023 | 224.20p | 226.80p | 223.00p | 223.00p | 2030048 |
23/02/2023 | 227.40p | 227.40p | 224.80p | 225.40p | 2319158 |
22/02/2023 | 228.00p | 228.00p | 225.60p | 227.00p | 2570346 |
21/02/2023 | 230.00p | 232.60p | 227.80p | 228.60p | 5160872 |
20/02/2023 | 232.40p | 232.40p | 228.40p | 230.00p | 3501298 |
17/02/2023 | 232.80p | 234.00p | 231.40p | 231.40p | 4627025 |
16/02/2023 | 235.00p | 235.20p | 231.80p | 233.60p | 11041224 |
15/02/2023 | 233.20p | 235.40p | 231.80p | 234.60p | 3736339 |
14/02/2023 | 233.60p | 235.80p | 233.20p | 233.20p | 2340435 |
13/02/2023 | 232.80p | 234.00p | 231.80p | 233.20p | 5326731 |
10/02/2023 | 234.00p | 234.40p | 230.60p | 232.60p | 3130455 |
09/02/2023 | 239.00p | 239.20p | 234.80p | 234.80p | 3712948 |
08/02/2023 | 241.60p | 243.00p | 238.00p | 238.00p | 2391481 |
07/02/2023 | 242.40p | 242.40p | 238.90p | 240.20p | 2485405 |
06/02/2023 | 242.00p | 242.20p | 239.60p | 241.20p | 2039807 |
03/02/2023 | 238.80p | 242.40p | 238.20p | 242.00p | 2762506 |
02/02/2023 | 235.60p | 239.20p | 234.80p | 238.80p | 3045308 |
01/02/2023 | 234.00p | 236.20p | 234.00p | 234.60p | 3955322 |
31/01/2023 | 233.80p | 234.40p | 232.00p | 234.20p | 3811563 |
30/01/2023 | 232.40p | 234.20p | 231.60p | 233.80p | 2750676 |
27/01/2023 | 232.00p | 234.60p | 231.40p | 233.60p | 2611880 |
26/01/2023 | 240.00p | 240.00p | 232.00p | 233.20p | 4007699 |
25/01/2023 | 245.00p | 245.00p | 237.60p | 238.60p | 2893294 |
24/01/2023 | 244.60p | 247.40p | 242.00p | 243.60p | 2064871 |
23/01/2023 | 245.20p | 247.40p | 245.20p | 246.20p | 2043153 |
20/01/2023 | 244.80p | 246.80p | 244.14p | 246.20p | 2146829 |
19/01/2023 | 246.00p | 246.00p | 241.20p | 244.40p | 5610214 |
18/01/2023 | 248.00p | 249.40p | 244.40p | 244.60p | 2906154 |
17/01/2023 | 247.40p | 248.40p | 245.40p | 248.00p | 3667555 |
16/01/2023 | 248.20p | 249.20p | 246.80p | 247.80p | 2407556 |
13/01/2023 | 248.60p | 249.40p | 246.20p | 247.80p | 2279445 |
12/01/2023 | 249.20p | 249.20p | 246.40p | 247.20p | 3071747 |
11/01/2023 | 245.40p | 250.80p | 244.00p | 248.60p | 6313477 |
10/01/2023 | 240.20p | 248.00p | 240.00p | 246.20p | 3049840 |
09/01/2023 | 241.80p | 242.80p | 238.80p | 241.20p | 2522393 |
06/01/2023 | 240.60p | 244.00p | 238.80p | 240.60p | 2036923 |
05/01/2023 | 238.20p | 243.40p | 237.00p | 240.00p | 5282907 |
04/01/2023 | 234.40p | 238.40p | 233.60p | 237.00p | 3080297 |
03/01/2023 | 232.80p | 235.60p | 231.40p | 232.80p | 5163472 |
30/12/2022 | 235.00p | 235.20p | 232.20p | 232.60p | 633734 |
29/12/2022 | 233.20p | 235.60p | 231.40p | 234.60p | 1314401 |
28/12/2022 | 234.60p | 235.40p | 232.80p | 233.00p | 1643154 |
23/12/2022 | 232.40p | 234.20p | 231.40p | 232.40p | 615453 |
22/12/2022 | 231.40p | 234.40p | 231.20p | 232.20p | 2297149 |
21/12/2022 | 226.20p | 232.20p | 226.20p | 231.40p | 3085256 |
20/12/2022 | 224.00p | 226.00p | 223.00p | 225.00p | 1962052 |
19/12/2022 | 227.00p | 228.60p | 226.00p | 226.60p | 1699172 |
16/12/2022 | 229.80p | 229.80p | 225.20p | 227.20p | 6702071 |
15/12/2022 | 238.00p | 238.00p | 229.40p | 229.60p | 3982446 |
14/12/2022 | 235.00p | 236.80p | 233.60p | 236.80p | 8041644 |
13/12/2022 | 228.60p | 237.00p | 227.00p | 234.80p | 6086287 |
12/12/2022 | 228.00p | 229.20p | 225.00p | 227.40p | 3362297 |
09/12/2022 | 228.00p | 230.00p | 226.60p | 229.60p | 2637503 |
08/12/2022 | 229.60p | 229.80p | 226.00p | 227.40p | 9448851 |
07/12/2022 | 226.20p | 229.80p | 226.20p | 228.80p | 2811304 |
06/12/2022 | 232.80p | 232.80p | 225.80p | 226.60p | 6965428 |
05/12/2022 | 232.40p | 232.60p | 229.20p | 229.60p | 2999206 |
02/12/2022 | 232.40p | 234.60p | 231.00p | 232.40p | 2751291 |
01/12/2022 | 233.00p | 235.00p | 230.40p | 232.00p | 5022264 |
30/11/2022 | 230.40p | 233.60p | 229.00p | 230.20p | 6763211 |
29/11/2022 | 229.20p | 230.40p | 227.60p | 228.80p | 9881048 |
28/11/2022 | 231.20p | 231.80p | 228.60p | 229.20p | 5649205 |
25/11/2022 | 232.00p | 232.40p | 230.00p | 231.40p | 1765129 |
24/11/2022 | 231.80p | 234.80p | 230.80p | 231.00p | 3546278 |
23/11/2022 | 231.40p | 234.20p | 229.80p | 231.60p | 4371859 |
22/11/2022 | 235.80p | 238.20p | 225.80p | 231.20p | 7475621 |
21/11/2022 | 231.80p | 233.60p | 227.80p | 233.60p | 4936227 |
18/11/2022 | 221.00p | 231.20p | 221.00p | 231.20p | 5196519 |
17/11/2022 | 226.00p | 226.00p | 216.40p | 221.20p | 3371656 |
16/11/2022 | 222.80p | 228.60p | 222.80p | 224.80p | 3129333 |
15/11/2022 | 224.20p | 224.60p | 220.40p | 222.60p | 6018051 |
14/11/2022 | 224.00p | 227.80p | 223.00p | 224.20p | 3275982 |
11/11/2022 | 230.40p | 233.00p | 224.60p | 224.60p | 4400837 |
10/11/2022 | 216.00p | 233.60p | 215.60p | 230.80p | 6500400 |
09/11/2022 | 210.40p | 214.00p | 208.20p | 211.80p | 4959944 |
08/11/2022 | 210.40p | 213.00p | 209.20p | 211.20p | 3139262 |
07/11/2022 | 217.20p | 217.20p | 209.80p | 210.20p | 3313281 |
04/11/2022 | 214.20p | 217.60p | 213.20p | 216.20p | 9655230 |
03/11/2022 | 215.40p | 215.40p | 211.20p | 213.40p | 2105402 |
02/11/2022 | 219.00p | 219.40p | 216.00p | 216.40p | 2797534 |
01/11/2022 | 216.00p | 221.60p | 216.00p | 218.60p | 2614725 |
31/10/2022 | 219.20p | 219.80p | 216.60p | 218.00p | 2269343 |
28/10/2022 | 215.20p | 216.60p | 212.80p | 216.20p | 1565394 |
27/10/2022 | 216.20p | 218.60p | 215.20p | 216.00p | 4747440 |
26/10/2022 | 214.40p | 218.20p | 214.40p | 217.60p | 2408352 |
25/10/2022 | 218.00p | 219.00p | 215.60p | 215.60p | 8199035 |
24/10/2022 | 216.60p | 219.80p | 213.80p | 217.40p | 2619236 |
21/10/2022 | 214.60p | 217.54p | 213.00p | 215.80p | 2924421 |
20/10/2022 | 212.60p | 217.80p | 212.20p | 216.80p | 3247194 |
19/10/2022 | 214.00p | 216.80p | 211.60p | 211.60p | 3246026 |
18/10/2022 | 211.80p | 216.00p | 211.80p | 215.00p | 3615202 |
17/10/2022 | 206.80p | 213.00p | 204.80p | 211.20p | 3624302 |
14/10/2022 | 206.20p | 209.60p | 203.40p | 206.40p | 4973936 |
13/10/2022 | 199.10p | 203.60p | 196.70p | 203.60p | 5024263 |
12/10/2022 | 209.20p | 209.20p | 198.60p | 199.30p | 4941005 |
11/10/2022 | 204.00p | 210.20p | 202.75p | 206.20p | 9473163 |
10/10/2022 | 210.00p | 210.00p | 206.00p | 206.80p | 2603768 |
07/10/2022 | 210.20p | 210.60p | 206.00p | 207.80p | 2396469 |
06/10/2022 | 209.60p | 214.00p | 209.20p | 211.00p | 11852810 |
05/10/2022 | 209.00p | 209.00p | 205.80p | 208.20p | 3932523 |
04/10/2022 | 206.20p | 209.40p | 205.20p | 209.40p | 7108408 |
03/10/2022 | 201.20p | 205.20p | 199.50p | 204.40p | 5181406 |
30/09/2022 | 202.00p | 205.80p | 201.00p | 205.60p | 5934228 |
29/09/2022 | 201.40p | 202.63p | 195.90p | 200.80p | 14019023 |
28/09/2022 | 201.20p | 202.40p | 197.40p | 200.80p | 7731354 |
27/09/2022 | 209.40p | 212.60p | 201.40p | 201.40p | 8155899 |
26/09/2022 | 213.80p | 213.80p | 207.80p | 211.40p | 4306641 |
23/09/2022 | 211.80p | 213.60p | 207.60p | 210.20p | 3671585 |
22/09/2022 | 217.80p | 218.20p | 211.00p | 211.80p | 3126577 |
21/09/2022 | 213.60p | 220.00p | 213.60p | 220.00p | 2796502 |
20/09/2022 | 223.60p | 223.60p | 214.20p | 217.00p | 4065991 |
19/09/2022 | 227.20p | 228.20p | 221.40p | 223.80p | 42418523 |
16/09/2022 | 227.20p | 228.20p | 221.40p | 223.80p | 42418524 |
15/09/2022 | 227.20p | 229.80p | 224.80p | 226.60p | 6495763 |
14/09/2022 | 228.40p | 228.40p | 223.60p | 227.80p | 6828984 |
13/09/2022 | 232.00p | 235.20p | 225.60p | 226.00p | 3928541 |
12/09/2022 | 231.00p | 232.60p | 228.60p | 231.80p | 2329086 |
09/09/2022 | 227.80p | 231.80p | 227.80p | 228.20p | 2481142 |
08/09/2022 | 223.00p | 227.00p | 217.80p | 225.80p | 3146275 |
07/09/2022 | 214.20p | 219.20p | 214.20p | 218.80p | 4331727 |
06/09/2022 | 210.00p | 219.80p | 210.00p | 218.60p | 3097767 |
05/09/2022 | 208.20p | 215.00p | 208.20p | 214.60p | 4483604 |
02/09/2022 | 208.80p | 214.80p | 208.20p | 214.80p | 3417851 |
01/09/2022 | 217.60p | 217.60p | 208.40p | 209.60p | 3659038 |
31/08/2022 | 216.00p | 221.40p | 214.60p | 217.60p | 5525465 |
30/08/2022 | 216.00p | 222.20p | 216.00p | 218.40p | 2449448 |
29/08/2022 | 223.80p | 225.60p | 218.00p | 219.60p | 2572446 |
26/08/2022 | 223.80p | 225.60p | 218.00p | 219.60p | 2572446 |
25/08/2022 | 222.60p | 225.00p | 222.40p | 224.20p | 2163079 |
24/08/2022 | 226.00p | 228.20p | 222.00p | 224.20p | 3643766 |
23/08/2022 | 231.80p | 232.80p | 227.20p | 228.60p | 3772155 |
22/08/2022 | 234.80p | 238.60p | 233.00p | 233.60p | 2683897 |
19/08/2022 | 237.00p | 240.80p | 236.60p | 238.80p | 2123979 |
18/08/2022 | 236.20p | 238.20p | 235.40p | 238.00p | 1715099 |
17/08/2022 | 239.60p | 239.60p | 236.60p | 236.60p | 1702181 |
16/08/2022 | 238.00p | 238.80p | 235.00p | 238.00p | 2575564 |
15/08/2022 | 235.60p | 240.20p | 235.60p | 237.40p | 6507562 |
*Close Price adjusted for both dividends and splits