Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 320.05p | 323.35p | 318.20p | 318.20p | 22848872 |
30/05/2023 | 330.00p | 331.55p | 320.95p | 321.80p | 7661487 |
26/05/2023 | 326.30p | 331.90p | 326.30p | 330.00p | 15243355 |
25/05/2023 | 331.60p | 332.08p | 326.50p | 328.05p | 7869939 |
24/05/2023 | 332.55p | 334.20p | 329.35p | 332.60p | 18670176 |
23/05/2023 | 337.00p | 339.60p | 335.40p | 336.40p | 11354863 |
22/05/2023 | 341.20p | 342.05p | 337.95p | 339.35p | 28704590 |
19/05/2023 | 336.50p | 343.00p | 336.35p | 340.05p | 19774376 |
18/05/2023 | 341.15p | 342.00p | 335.95p | 337.50p | 11837189 |
17/05/2023 | 344.25p | 345.55p | 339.30p | 339.80p | 18898276 |
16/05/2023 | 345.55p | 348.30p | 343.55p | 346.55p | 31470712 |
15/05/2023 | 346.15p | 348.10p | 343.29p | 345.55p | 40474728 |
12/05/2023 | 345.30p | 350.50p | 340.05p | 343.00p | 30744308 |
11/05/2023 | 343.00p | 348.40p | 340.61p | 342.85p | 9258326 |
10/05/2023 | 338.40p | 340.60p | 335.20p | 339.85p | 10222142 |
09/05/2023 | 344.40p | 344.80p | 337.05p | 338.65p | 8590368 |
08/05/2023 | 338.70p | 342.45p | 338.20p | 341.50p | 9085599 |
05/05/2023 | 338.70p | 342.45p | 338.20p | 341.50p | 9085599 |
04/05/2023 | 341.70p | 344.23p | 335.74p | 337.25p | 15969887 |
03/05/2023 | 340.00p | 345.45p | 338.00p | 340.90p | 17938020 |
02/05/2023 | 351.20p | 353.10p | 348.90p | 353.00p | 12108261 |
28/04/2023 | 351.80p | 353.10p | 349.25p | 351.00p | 11488520 |
27/04/2023 | 353.30p | 355.00p | 349.80p | 351.20p | 14100416 |
26/04/2023 | 349.25p | 354.35p | 348.15p | 351.85p | 15063068 |
25/04/2023 | 348.20p | 350.75p | 346.25p | 350.00p | 9497641 |
24/04/2023 | 351.70p | 353.75p | 349.70p | 350.80p | 10193601 |
21/04/2023 | 353.75p | 357.65p | 350.95p | 352.10p | 12971845 |
20/04/2023 | 348.90p | 356.20p | 347.33p | 353.55p | 23987548 |
19/04/2023 | 343.30p | 345.50p | 341.80p | 343.60p | 6686360 |
18/04/2023 | 344.00p | 345.75p | 340.80p | 342.65p | 8487175 |
17/04/2023 | 347.65p | 348.55p | 344.55p | 344.55p | 6039195 |
14/04/2023 | 344.20p | 345.95p | 343.60p | 344.70p | 10272150 |
13/04/2023 | 346.75p | 348.01p | 342.85p | 344.05p | 7869398 |
12/04/2023 | 346.55p | 349.05p | 343.95p | 345.75p | 11203695 |
11/04/2023 | 346.50p | 348.85p | 344.65p | 346.70p | 24508406 |
06/04/2023 | 339.80p | 350.60p | 338.90p | 350.60p | 13317216 |
05/04/2023 | 332.30p | 341.40p | 329.90p | 340.65p | 14125310 |
04/04/2023 | 326.75p | 331.00p | 324.25p | 331.00p | 10321672 |
03/04/2023 | 323.00p | 325.60p | 320.20p | 322.65p | 18263984 |
31/03/2023 | 320.95p | 324.80p | 320.09p | 322.00p | 10201237 |
30/03/2023 | 324.75p | 324.75p | 320.30p | 321.10p | 6147735 |
29/03/2023 | 321.45p | 325.15p | 320.50p | 323.45p | 31643608 |
28/03/2023 | 326.05p | 327.90p | 319.55p | 321.00p | 19469404 |
27/03/2023 | 326.35p | 327.80p | 324.05p | 326.25p | 14527017 |
24/03/2023 | 332.70p | 333.30p | 325.00p | 325.75p | 14649406 |
23/03/2023 | 329.35p | 332.50p | 326.60p | 332.50p | 38189620 |
22/03/2023 | 327.00p | 330.70p | 324.20p | 329.00p | 12248445 |
21/03/2023 | 316.90p | 323.85p | 314.70p | 323.75p | 9349998 |
20/03/2023 | 313.40p | 318.95p | 308.95p | 316.25p | 6956897 |
17/03/2023 | 322.15p | 322.85p | 314.15p | 315.35p | 31680084 |
16/03/2023 | 318.90p | 325.20p | 316.45p | 322.45p | 12396691 |
15/03/2023 | 316.15p | 319.40p | 315.00p | 318.50p | 12575912 |
14/03/2023 | 307.90p | 315.50p | 306.50p | 315.50p | 11333175 |
13/03/2023 | 316.20p | 317.00p | 309.75p | 309.75p | 14305560 |
10/03/2023 | 321.30p | 321.80p | 314.60p | 317.55p | 16679897 |
09/03/2023 | 323.30p | 324.20p | 318.27p | 321.50p | 10176919 |
08/03/2023 | 322.50p | 326.35p | 321.10p | 324.15p | 7137776 |
07/03/2023 | 319.40p | 324.55p | 318.94p | 320.05p | 9582306 |
06/03/2023 | 314.90p | 317.78p | 311.80p | 317.00p | 7707035 |
03/03/2023 | 312.50p | 318.40p | 311.65p | 315.80p | 12438665 |
02/03/2023 | 324.00p | 325.85p | 308.50p | 313.60p | 27387380 |
01/03/2023 | 321.15p | 327.80p | 320.40p | 326.60p | 18322484 |
28/02/2023 | 322.95p | 323.19p | 319.20p | 321.95p | 16242484 |
27/02/2023 | 328.00p | 330.00p | 323.15p | 323.75p | 9198166 |
24/02/2023 | 330.00p | 330.75p | 326.22p | 326.70p | 7760564 |
23/02/2023 | 331.80p | 332.70p | 328.85p | 329.45p | 26927263 |
22/02/2023 | 334.55p | 334.77p | 330.20p | 333.15p | 7609615 |
21/02/2023 | 332.95p | 337.95p | 332.95p | 335.80p | 12282092 |
20/02/2023 | 336.95p | 337.85p | 332.95p | 333.95p | 7324204 |
17/02/2023 | 329.55p | 336.40p | 328.40p | 335.75p | 7547919 |
16/02/2023 | 330.20p | 331.90p | 328.30p | 331.30p | 35609272 |
15/02/2023 | 326.95p | 329.50p | 324.60p | 329.30p | 4964735 |
14/02/2023 | 331.95p | 332.65p | 327.90p | 328.10p | 9351351 |
13/02/2023 | 328.50p | 331.95p | 327.39p | 331.65p | 8371439 |
10/02/2023 | 329.90p | 330.35p | 325.90p | 329.65p | 19548064 |
09/02/2023 | 330.75p | 332.80p | 324.90p | 327.65p | 10885752 |
08/02/2023 | 332.25p | 335.65p | 327.80p | 328.40p | 17229204 |
07/02/2023 | 329.75p | 336.30p | 329.26p | 333.30p | 10688407 |
06/02/2023 | 327.10p | 334.80p | 326.95p | 330.65p | 15982451 |
03/02/2023 | 319.00p | 329.50p | 318.00p | 329.50p | 10096260 |
02/02/2023 | 319.50p | 319.70p | 315.40p | 318.45p | 11804511 |
01/02/2023 | 323.65p | 323.95p | 318.00p | 318.55p | 27726138 |
31/01/2023 | 318.00p | 334.50p | 314.75p | 324.25p | 16138174 |
30/01/2023 | 318.25p | 324.20p | 317.85p | 320.80p | 28314650 |
27/01/2023 | 317.15p | 321.45p | 315.30p | 319.50p | 24722788 |
26/01/2023 | 315.60p | 319.50p | 315.45p | 317.25p | 9709605 |
25/01/2023 | 313.05p | 316.20p | 311.55p | 314.05p | 6875381 |
24/01/2023 | 314.00p | 314.65p | 310.80p | 313.25p | 6895694 |
23/01/2023 | 316.30p | 317.60p | 312.85p | 313.40p | 25946722 |
20/01/2023 | 313.80p | 316.75p | 312.59p | 315.85p | 7170533 |
19/01/2023 | 317.90p | 319.45p | 311.85p | 313.30p | 7026608 |
18/01/2023 | 326.45p | 326.45p | 316.50p | 317.95p | 7557875 |
17/01/2023 | 324.20p | 330.40p | 323.70p | 327.20p | 8890218 |
16/01/2023 | 322.70p | 327.25p | 322.45p | 324.00p | 8569294 |
13/01/2023 | 314.80p | 326.45p | 314.60p | 325.00p | 13243713 |
12/01/2023 | 312.00p | 315.45p | 310.48p | 313.60p | 7104542 |
11/01/2023 | 313.80p | 316.35p | 311.10p | 311.10p | 12772859 |
10/01/2023 | 320.65p | 321.35p | 312.30p | 312.55p | 15718481 |
09/01/2023 | 316.20p | 321.50p | 314.10p | 321.50p | 17281080 |
06/01/2023 | 316.45p | 321.35p | 314.90p | 317.55p | 10668026 |
05/01/2023 | 321.00p | 321.16p | 313.00p | 313.00p | 13371754 |
04/01/2023 | 324.05p | 326.65p | 320.65p | 322.55p | 14675530 |
03/01/2023 | 327.25p | 328.80p | 320.65p | 323.00p | 13542241 |
30/12/2022 | 329.00p | 332.35p | 327.35p | 327.35p | 4745900 |
29/12/2022 | 325.00p | 327.95p | 325.00p | 326.90p | 6309569 |
28/12/2022 | 326.85p | 328.35p | 323.49p | 327.05p | 8696769 |
23/12/2022 | 326.30p | 326.30p | 322.15p | 324.10p | 2354546 |
22/12/2022 | 320.95p | 326.85p | 319.75p | 323.90p | 7544661 |
21/12/2022 | 318.95p | 323.70p | 314.15p | 320.70p | 14262122 |
20/12/2022 | 314.40p | 316.20p | 312.10p | 314.55p | 9484759 |
19/12/2022 | 312.25p | 317.00p | 311.65p | 313.80p | 6654871 |
16/12/2022 | 320.00p | 320.20p | 311.30p | 312.75p | 23746480 |
15/12/2022 | 320.90p | 323.70p | 317.60p | 320.10p | 10411712 |
14/12/2022 | 319.80p | 321.10p | 316.95p | 321.10p | 8896639 |
13/12/2022 | 317.70p | 321.05p | 314.15p | 319.20p | 11335590 |
12/12/2022 | 314.35p | 319.45p | 314.35p | 317.60p | 14269760 |
09/12/2022 | 316.85p | 320.25p | 314.10p | 314.60p | 33853688 |
08/12/2022 | 303.10p | 319.95p | 300.90p | 316.15p | 16987308 |
07/12/2022 | 319.05p | 322.15p | 301.00p | 305.70p | 42160440 |
06/12/2022 | 294.60p | 299.60p | 294.60p | 295.20p | 8613763 |
05/12/2022 | 292.75p | 295.85p | 287.75p | 295.00p | 13331459 |
02/12/2022 | 290.95p | 293.70p | 286.70p | 291.45p | 8045923 |
01/12/2022 | 287.10p | 292.95p | 284.95p | 292.95p | 11856902 |
30/11/2022 | 284.30p | 285.85p | 279.50p | 284.10p | 50066328 |
29/11/2022 | 289.60p | 291.35p | 285.35p | 285.35p | 10658919 |
28/11/2022 | 289.25p | 290.25p | 285.45p | 288.30p | 14673649 |
25/11/2022 | 286.40p | 289.35p | 285.55p | 289.00p | 5398068 |
24/11/2022 | 288.90p | 288.90p | 283.55p | 286.85p | 3790480 |
23/11/2022 | 289.00p | 289.50p | 285.85p | 286.60p | 6566265 |
22/11/2022 | 288.65p | 291.55p | 288.00p | 288.00p | 8917219 |
21/11/2022 | 288.20p | 290.60p | 284.55p | 289.15p | 13199300 |
18/11/2022 | 289.60p | 290.65p | 285.10p | 287.20p | 8691368 |
17/11/2022 | 289.00p | 290.75p | 285.35p | 289.35p | 9303207 |
16/11/2022 | 280.25p | 288.90p | 280.10p | 288.05p | 24088826 |
15/11/2022 | 282.30p | 287.50p | 277.20p | 279.10p | 13350944 |
14/11/2022 | 277.15p | 283.75p | 275.45p | 281.85p | 19252440 |
11/11/2022 | 278.85p | 285.15p | 271.90p | 277.50p | 17401648 |
10/11/2022 | 284.50p | 294.40p | 268.45p | 279.60p | 30784730 |
09/11/2022 | 275.35p | 286.85p | 274.50p | 286.25p | 13983473 |
08/11/2022 | 278.85p | 284.05p | 275.80p | 278.20p | 13189238 |
07/11/2022 | 275.10p | 279.80p | 274.15p | 278.60p | 7670452 |
04/11/2022 | 274.00p | 276.07p | 273.10p | 275.30p | 10329156 |
03/11/2022 | 267.50p | 277.25p | 267.35p | 274.45p | 16610437 |
02/11/2022 | 269.20p | 271.00p | 263.15p | 267.05p | 13348725 |
01/11/2022 | 267.50p | 271.75p | 266.55p | 268.55p | 10728524 |
31/10/2022 | 270.50p | 272.95p | 265.10p | 268.00p | 11606343 |
28/10/2022 | 267.70p | 270.90p | 266.51p | 269.30p | 20515044 |
27/10/2022 | 267.95p | 270.15p | 264.00p | 269.95p | 11814823 |
26/10/2022 | 270.70p | 270.80p | 263.60p | 268.30p | 25472240 |
25/10/2022 | 275.80p | 280.25p | 273.10p | 273.10p | 14319533 |
24/10/2022 | 272.15p | 276.15p | 270.10p | 273.70p | 8265910 |
21/10/2022 | 268.60p | 275.75p | 268.46p | 272.50p | 10834000 |
20/10/2022 | 265.65p | 271.50p | 265.10p | 271.50p | 10486074 |
19/10/2022 | 273.00p | 273.15p | 263.25p | 266.95p | 10785974 |
18/10/2022 | 270.10p | 272.65p | 268.00p | 268.80p | 8987727 |
17/10/2022 | 273.75p | 274.25p | 266.55p | 269.10p | 40395264 |
14/10/2022 | 271.95p | 277.45p | 270.90p | 273.80p | 16436483 |
13/10/2022 | 273.00p | 274.30p | 268.15p | 270.50p | 20021768 |
12/10/2022 | 275.10p | 277.27p | 271.05p | 273.60p | 11807016 |
11/10/2022 | 271.65p | 277.20p | 269.98p | 275.60p | 29358134 |
10/10/2022 | 277.90p | 278.89p | 270.00p | 271.15p | 58730192 |
07/10/2022 | 281.25p | 286.05p | 277.80p | 279.30p | 11933931 |
06/10/2022 | 280.25p | 286.10p | 279.72p | 284.15p | 17801796 |
05/10/2022 | 272.85p | 278.45p | 271.20p | 278.45p | 14263511 |
04/10/2022 | 273.70p | 277.50p | 271.60p | 274.20p | 16746275 |
03/10/2022 | 277.50p | 278.60p | 268.35p | 270.80p | 17412768 |
30/09/2022 | 276.95p | 285.90p | 273.75p | 279.25p | 17485604 |
29/09/2022 | 280.30p | 281.90p | 276.35p | 280.05p | 14924359 |
28/09/2022 | 274.20p | 280.45p | 271.90p | 278.70p | 19605752 |
27/09/2022 | 286.65p | 288.00p | 278.80p | 278.80p | 18365328 |
26/09/2022 | 278.90p | 289.00p | 275.90p | 286.35p | 29301496 |
23/09/2022 | 271.40p | 278.95p | 269.25p | 277.45p | 17038518 |
22/09/2022 | 264.15p | 266.41p | 261.25p | 266.00p | 11366038 |
21/09/2022 | 261.20p | 270.00p | 261.20p | 267.60p | 19511020 |
20/09/2022 | 266.40p | 270.87p | 259.35p | 265.45p | 21591818 |
19/09/2022 | 262.10p | 265.45p | 259.40p | 259.40p | 32803833 |
16/09/2022 | 262.10p | 265.45p | 259.40p | 259.40p | 32765816 |
15/09/2022 | 268.00p | 268.35p | 263.20p | 264.45p | 10958446 |
14/09/2022 | 265.15p | 271.00p | 262.90p | 270.30p | 20003568 |
13/09/2022 | 268.00p | 268.95p | 264.60p | 266.60p | 14193756 |
12/09/2022 | 262.90p | 264.30p | 259.45p | 264.00p | 16024831 |
09/09/2022 | 261.00p | 265.35p | 259.40p | 261.00p | 11864454 |
08/09/2022 | 255.00p | 260.15p | 252.80p | 260.15p | 12860142 |
07/09/2022 | 251.50p | 256.60p | 249.20p | 255.00p | 39809452 |
06/09/2022 | 245.40p | 256.20p | 243.70p | 254.20p | 15155973 |
05/09/2022 | 243.50p | 246.30p | 241.17p | 246.15p | 14565955 |
02/09/2022 | 249.30p | 250.95p | 246.88p | 247.15p | 13185905 |
01/09/2022 | 256.70p | 258.30p | 246.60p | 249.70p | 16916974 |
31/08/2022 | 259.15p | 260.60p | 253.80p | 258.85p | 42601952 |
30/08/2022 | 260.00p | 262.50p | 256.80p | 259.20p | 16293343 |
29/08/2022 | 267.60p | 272.40p | 266.00p | 266.30p | 10186218 |
26/08/2022 | 267.60p | 272.40p | 266.00p | 266.30p | 10186218 |
25/08/2022 | 266.00p | 268.00p | 262.20p | 263.60p | 6061375 |
24/08/2022 | 265.40p | 269.90p | 261.50p | 268.80p | 13898447 |
23/08/2022 | 263.00p | 269.60p | 260.60p | 267.80p | 14770631 |
22/08/2022 | 253.50p | 264.70p | 251.61p | 263.30p | 18566208 |
19/08/2022 | 253.00p | 256.10p | 253.00p | 256.10p | 20365488 |
18/08/2022 | 253.80p | 258.50p | 253.30p | 256.20p | 30040836 |
17/08/2022 | 262.50p | 268.60p | 256.74p | 258.40p | 25385790 |
16/08/2022 | 265.00p | 271.30p | 259.90p | 269.10p | 28088224 |
*Close Price adjusted for both dividends and splits