Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 155.45p | 158.80p | 154.05p | 154.40p | 12200285 |
30/05/2023 | 156.60p | 158.25p | 154.40p | 157.00p | 12679804 |
26/05/2023 | 158.45p | 158.45p | 154.75p | 156.60p | 8433253 |
25/05/2023 | 157.85p | 159.60p | 155.55p | 157.70p | 9141557 |
24/05/2023 | 157.15p | 157.50p | 154.95p | 157.25p | 18547664 |
23/05/2023 | 158.00p | 160.32p | 157.00p | 159.25p | 11514629 |
22/05/2023 | 157.95p | 160.45p | 157.95p | 158.70p | 11479548 |
19/05/2023 | 160.80p | 162.40p | 157.25p | 157.25p | 17794464 |
18/05/2023 | 161.85p | 162.10p | 159.30p | 160.35p | 18118600 |
17/05/2023 | 155.50p | 159.75p | 154.70p | 159.25p | 16878334 |
16/05/2023 | 154.05p | 156.20p | 152.50p | 155.70p | 12331373 |
15/05/2023 | 156.05p | 156.75p | 153.35p | 154.30p | 7981424 |
12/05/2023 | 156.20p | 157.00p | 154.05p | 154.85p | 8960096 |
11/05/2023 | 153.50p | 156.86p | 153.50p | 155.00p | 14481969 |
10/05/2023 | 155.70p | 156.05p | 153.32p | 154.20p | 16514775 |
09/05/2023 | 152.45p | 155.85p | 150.95p | 155.80p | 17730576 |
08/05/2023 | 153.00p | 155.80p | 146.55p | 150.50p | 24248914 |
05/05/2023 | 153.00p | 155.80p | 146.55p | 150.50p | 24248914 |
04/05/2023 | 148.30p | 149.15p | 145.40p | 147.10p | 16013897 |
03/05/2023 | 152.50p | 152.95p | 144.93p | 149.00p | 20303154 |
02/05/2023 | 153.20p | 155.95p | 150.50p | 152.05p | 15817975 |
28/04/2023 | 149.55p | 152.60p | 146.80p | 152.15p | 15124146 |
27/04/2023 | 145.30p | 150.85p | 145.30p | 148.65p | 12934925 |
26/04/2023 | 146.00p | 146.61p | 143.55p | 145.70p | 7744029 |
25/04/2023 | 147.20p | 148.70p | 145.55p | 146.70p | 8360303 |
24/04/2023 | 149.50p | 150.65p | 148.16p | 148.25p | 7601999 |
21/04/2023 | 148.70p | 149.65p | 146.50p | 149.55p | 7531007 |
20/04/2023 | 151.40p | 151.40p | 148.90p | 149.80p | 9301237 |
19/04/2023 | 150.45p | 150.95p | 147.85p | 150.10p | 7342121 |
18/04/2023 | 151.50p | 154.50p | 150.15p | 150.40p | 10641380 |
17/04/2023 | 147.30p | 150.30p | 147.15p | 150.30p | 14720976 |
14/04/2023 | 145.85p | 147.10p | 144.65p | 145.95p | 6761432 |
13/04/2023 | 144.80p | 149.05p | 143.95p | 145.45p | 17714074 |
12/04/2023 | 150.90p | 152.15p | 144.15p | 144.15p | 19900176 |
11/04/2023 | 150.10p | 151.30p | 147.75p | 150.20p | 14248609 |
06/04/2023 | 147.45p | 149.45p | 146.25p | 149.15p | 9015179 |
05/04/2023 | 149.15p | 149.75p | 146.15p | 146.25p | 12391737 |
04/04/2023 | 148.75p | 150.58p | 147.60p | 148.35p | 16496793 |
03/04/2023 | 149.65p | 150.30p | 146.15p | 147.50p | 11600643 |
31/03/2023 | 151.86p | 152.98p | 150.58p | 150.98p | 19456152 |
30/03/2023 | 144.72p | 149.30p | 144.56p | 148.60p | 18242080 |
29/03/2023 | 140.58p | 143.08p | 140.40p | 143.08p | 7747767 |
28/03/2023 | 139.64p | 141.04p | 138.94p | 140.24p | 10862784 |
27/03/2023 | 137.24p | 137.96p | 135.55p | 137.24p | 10828724 |
24/03/2023 | 138.10p | 138.12p | 132.63p | 135.50p | 16948720 |
23/03/2023 | 140.12p | 142.10p | 138.20p | 139.36p | 12714021 |
22/03/2023 | 141.40p | 142.48p | 140.22p | 140.94p | 7946469 |
21/03/2023 | 139.20p | 143.42p | 138.58p | 142.12p | 12940618 |
20/03/2023 | 132.22p | 139.32p | 127.80p | 137.66p | 21228668 |
17/03/2023 | 138.50p | 140.00p | 132.07p | 133.26p | 24727296 |
16/03/2023 | 137.38p | 139.99p | 134.24p | 136.52p | 19396010 |
15/03/2023 | 144.70p | 144.98p | 133.12p | 133.64p | 34814648 |
14/03/2023 | 141.56p | 146.26p | 139.50p | 144.64p | 18244724 |
13/03/2023 | 148.06p | 149.04p | 139.94p | 142.62p | 42484768 |
10/03/2023 | 148.76p | 150.32p | 147.04p | 148.26p | 19278844 |
09/03/2023 | 154.24p | 154.44p | 152.12p | 153.36p | 8961467 |
08/03/2023 | 154.18p | 154.46p | 152.32p | 154.06p | 11152410 |
07/03/2023 | 152.78p | 155.62p | 152.60p | 154.72p | 10293113 |
06/03/2023 | 154.70p | 156.00p | 153.28p | 154.92p | 13645227 |
03/03/2023 | 151.34p | 155.66p | 151.18p | 154.42p | 19568452 |
02/03/2023 | 153.00p | 154.26p | 151.02p | 151.24p | 38241072 |
01/03/2023 | 155.54p | 157.46p | 153.70p | 153.70p | 56586272 |
28/02/2023 | 156.14p | 159.30p | 154.10p | 154.78p | 16027068 |
27/02/2023 | 157.84p | 159.20p | 155.90p | 156.50p | 16362870 |
24/02/2023 | 167.90p | 170.62p | 152.02p | 154.76p | 54052360 |
23/02/2023 | 159.00p | 165.78p | 158.88p | 165.44p | 26092656 |
22/02/2023 | 159.12p | 160.24p | 156.60p | 158.56p | 11360634 |
21/02/2023 | 162.54p | 164.22p | 160.46p | 160.46p | 10504711 |
20/02/2023 | 167.54p | 168.24p | 162.60p | 163.04p | 9912718 |
17/02/2023 | 166.08p | 169.10p | 165.24p | 167.24p | 14247692 |
16/02/2023 | 168.70p | 169.50p | 166.00p | 166.92p | 8662237 |
15/02/2023 | 165.48p | 168.10p | 164.66p | 167.90p | 9129796 |
14/02/2023 | 162.64p | 166.16p | 162.64p | 165.38p | 10992421 |
13/02/2023 | 161.70p | 163.74p | 161.14p | 162.26p | 10282994 |
10/02/2023 | 167.00p | 167.10p | 156.01p | 160.70p | 26285272 |
09/02/2023 | 169.52p | 170.46p | 168.20p | 168.34p | 8015416 |
08/02/2023 | 168.28p | 170.02p | 167.73p | 168.98p | 10494587 |
07/02/2023 | 169.52p | 170.22p | 167.44p | 167.94p | 11493859 |
06/02/2023 | 170.86p | 171.60p | 168.74p | 169.88p | 13745923 |
03/02/2023 | 172.76p | 173.30p | 171.08p | 172.30p | 10843085 |
02/02/2023 | 168.64p | 173.58p | 168.60p | 173.58p | 18573760 |
01/02/2023 | 168.80p | 169.96p | 167.38p | 168.02p | 12556556 |
31/01/2023 | 168.16p | 168.80p | 165.94p | 168.80p | 13367971 |
30/01/2023 | 169.94p | 171.32p | 167.32p | 169.40p | 14996067 |
27/01/2023 | 171.14p | 171.50p | 169.46p | 171.34p | 15604497 |
26/01/2023 | 170.46p | 171.18p | 167.82p | 171.18p | 18341844 |
25/01/2023 | 167.00p | 172.40p | 166.05p | 169.72p | 35479756 |
24/01/2023 | 163.20p | 166.32p | 162.14p | 166.32p | 17307724 |
23/01/2023 | 163.50p | 164.32p | 161.84p | 162.38p | 16397344 |
20/01/2023 | 161.00p | 163.08p | 160.10p | 162.84p | 20807944 |
19/01/2023 | 158.68p | 160.68p | 156.83p | 159.90p | 18829516 |
18/01/2023 | 158.48p | 163.06p | 158.00p | 161.04p | 23794044 |
17/01/2023 | 158.50p | 159.56p | 156.48p | 156.94p | 18176096 |
16/01/2023 | 157.50p | 159.64p | 156.86p | 159.10p | 19245632 |
13/01/2023 | 152.02p | 157.38p | 151.51p | 157.32p | 35692256 |
12/01/2023 | 147.08p | 166.00p | 146.50p | 152.86p | 35701728 |
11/01/2023 | 144.34p | 147.06p | 143.76p | 147.06p | 18231508 |
10/01/2023 | 144.14p | 145.42p | 142.00p | 143.76p | 11777257 |
09/01/2023 | 140.00p | 146.48p | 139.54p | 145.50p | 21449056 |
06/01/2023 | 138.00p | 141.30p | 137.44p | 140.52p | 17505390 |
05/01/2023 | 135.00p | 139.96p | 134.65p | 138.36p | 17470624 |
04/01/2023 | 130.38p | 134.54p | 129.12p | 134.54p | 18082404 |
03/01/2023 | 126.30p | 130.80p | 125.84p | 128.86p | 10329535 |
30/12/2022 | 125.72p | 125.74p | 123.84p | 123.84p | 4159226 |
29/12/2022 | 125.94p | 126.14p | 122.70p | 126.14p | 10271031 |
28/12/2022 | 128.34p | 128.76p | 126.22p | 126.22p | 7228574 |
23/12/2022 | 128.26p | 129.06p | 127.50p | 128.18p | 2093772 |
22/12/2022 | 130.54p | 131.04p | 127.96p | 128.26p | 6643063 |
21/12/2022 | 128.26p | 130.04p | 127.82p | 129.58p | 6839458 |
20/12/2022 | 130.00p | 130.00p | 126.40p | 127.84p | 13041451 |
19/12/2022 | 130.54p | 132.12p | 129.96p | 130.06p | 6642357 |
16/12/2022 | 134.06p | 134.06p | 130.50p | 130.70p | 17373216 |
15/12/2022 | 130.50p | 134.44p | 130.02p | 134.06p | 12383117 |
14/12/2022 | 134.22p | 134.68p | 130.56p | 131.28p | 17634514 |
13/12/2022 | 131.40p | 137.56p | 130.78p | 135.24p | 24491568 |
12/12/2022 | 134.50p | 134.50p | 131.02p | 132.34p | 7622902 |
09/12/2022 | 134.96p | 136.00p | 130.25p | 132.94p | 18745360 |
08/12/2022 | 134.92p | 135.76p | 134.14p | 134.56p | 11898419 |
07/12/2022 | 133.80p | 135.96p | 132.36p | 132.78p | 8685607 |
06/12/2022 | 133.78p | 135.20p | 131.49p | 134.20p | 9262974 |
05/12/2022 | 133.58p | 135.26p | 132.70p | 134.92p | 6890061 |
02/12/2022 | 132.92p | 135.34p | 131.88p | 134.12p | 9405547 |
01/12/2022 | 135.92p | 137.42p | 132.16p | 132.96p | 11704717 |
30/11/2022 | 135.30p | 135.97p | 133.66p | 134.44p | 9519656 |
29/11/2022 | 133.88p | 134.70p | 132.17p | 133.62p | 7932500 |
28/11/2022 | 133.22p | 135.40p | 131.89p | 134.30p | 10998473 |
25/11/2022 | 134.54p | 156.50p | 133.32p | 134.14p | 8674476 |
24/11/2022 | 132.68p | 135.08p | 132.66p | 134.40p | 10569480 |
23/11/2022 | 132.36p | 133.08p | 131.40p | 132.28p | 9761230 |
22/11/2022 | 132.14p | 133.28p | 130.74p | 131.72p | 8239448 |
21/11/2022 | 130.84p | 132.57p | 129.19p | 132.18p | 10071773 |
18/11/2022 | 132.20p | 132.68p | 130.12p | 132.18p | 11786989 |
17/11/2022 | 133.84p | 134.56p | 130.32p | 131.72p | 10482152 |
16/11/2022 | 138.38p | 138.98p | 131.72p | 133.26p | 16643241 |
15/11/2022 | 141.10p | 142.00p | 137.80p | 139.18p | 17691020 |
14/11/2022 | 136.16p | 141.78p | 135.36p | 141.36p | 25128792 |
11/11/2022 | 136.90p | 140.38p | 136.62p | 137.74p | 30482340 |
10/11/2022 | 129.12p | 136.62p | 128.78p | 136.62p | 39904004 |
09/11/2022 | 127.74p | 130.36p | 127.69p | 129.98p | 15411710 |
08/11/2022 | 127.24p | 129.92p | 125.98p | 129.66p | 11954640 |
07/11/2022 | 124.12p | 128.36p | 123.50p | 127.78p | 19119860 |
04/11/2022 | 125.00p | 126.76p | 123.96p | 124.98p | 14939217 |
03/11/2022 | 120.36p | 124.45p | 119.36p | 123.82p | 14417855 |
02/11/2022 | 124.18p | 124.63p | 120.50p | 122.48p | 14924087 |
01/11/2022 | 122.52p | 141.00p | 121.78p | 123.44p | 21535794 |
31/10/2022 | 115.30p | 121.98p | 115.18p | 121.56p | 18385896 |
28/10/2022 | 118.00p | 119.22p | 114.28p | 115.28p | 16210974 |
27/10/2022 | 117.98p | 120.66p | 116.98p | 119.66p | 20965680 |
26/10/2022 | 115.00p | 118.64p | 114.12p | 118.38p | 15211814 |
25/10/2022 | 113.58p | 115.64p | 111.72p | 115.64p | 18624102 |
24/10/2022 | 116.00p | 116.20p | 111.88p | 112.78p | 15052137 |
21/10/2022 | 114.42p | 115.78p | 111.92p | 113.82p | 11633736 |
20/10/2022 | 117.42p | 117.42p | 113.40p | 116.12p | 17199772 |
19/10/2022 | 117.16p | 119.12p | 116.74p | 118.10p | 19339028 |
18/10/2022 | 117.40p | 119.54p | 115.16p | 115.86p | 17798122 |
17/10/2022 | 110.26p | 115.74p | 110.02p | 115.04p | 22628962 |
14/10/2022 | 110.96p | 112.30p | 108.42p | 109.86p | 22226610 |
13/10/2022 | 100.50p | 110.64p | 100.00p | 108.80p | 41586056 |
12/10/2022 | 104.70p | 104.70p | 99.00p | 100.76p | 12923832 |
11/10/2022 | 100.74p | 104.88p | 100.28p | 102.30p | 18257020 |
10/10/2022 | 99.48p | 101.74p | 97.83p | 101.74p | 13336938 |
07/10/2022 | 99.44p | 102.32p | 98.76p | 101.22p | 16109015 |
06/10/2022 | 100.00p | 102.20p | 98.87p | 99.66p | 9372871 |
05/10/2022 | 100.64p | 100.74p | 97.69p | 99.71p | 11694794 |
04/10/2022 | 95.67p | 101.06p | 95.62p | 101.06p | 20436172 |
03/10/2022 | 95.68p | 95.68p | 90.47p | 93.66p | 20471750 |
30/09/2022 | 95.57p | 97.79p | 94.25p | 94.67p | 18695120 |
29/09/2022 | 99.08p | 99.95p | 93.62p | 94.67p | 20968994 |
28/09/2022 | 100.76p | 101.04p | 96.49p | 99.71p | 27147380 |
27/09/2022 | 102.80p | 103.88p | 101.58p | 101.64p | 18048932 |
26/09/2022 | 101.04p | 102.68p | 98.80p | 101.26p | 15846105 |
23/09/2022 | 103.30p | 104.60p | 99.33p | 100.32p | 21666110 |
22/09/2022 | 103.68p | 104.32p | 101.64p | 102.30p | 13173570 |
21/09/2022 | 106.34p | 107.26p | 103.92p | 104.80p | 16530792 |
20/09/2022 | 107.20p | 109.28p | 106.16p | 108.34p | 8896125 |
19/09/2022 | 107.04p | 108.06p | 105.98p | 105.98p | 18608318 |
16/09/2022 | 107.04p | 108.06p | 105.98p | 105.98p | 18608318 |
15/09/2022 | 107.40p | 109.66p | 107.00p | 108.42p | 14500852 |
14/09/2022 | 105.42p | 108.16p | 104.62p | 107.02p | 16646786 |
13/09/2022 | 114.06p | 114.12p | 108.00p | 108.00p | 15430050 |
12/09/2022 | 111.48p | 113.98p | 111.26p | 112.94p | 12144659 |
09/09/2022 | 108.56p | 111.06p | 108.56p | 111.06p | 12758973 |
08/09/2022 | 110.92p | 112.00p | 107.90p | 108.06p | 11089753 |
07/09/2022 | 107.94p | 110.10p | 106.72p | 109.68p | 12305701 |
06/09/2022 | 105.36p | 109.64p | 104.92p | 108.72p | 17023788 |
05/09/2022 | 105.92p | 106.60p | 104.10p | 105.40p | 13527964 |
02/09/2022 | 105.72p | 108.68p | 104.90p | 108.38p | 11209112 |
01/09/2022 | 106.26p | 107.82p | 104.56p | 104.56p | 11716460 |
31/08/2022 | 106.68p | 109.66p | 106.34p | 108.22p | 12931741 |
30/08/2022 | 106.00p | 108.22p | 105.70p | 106.38p | 10634016 |
29/08/2022 | 109.70p | 110.12p | 105.62p | 105.62p | 10188866 |
26/08/2022 | 109.70p | 110.12p | 105.62p | 105.62p | 10188866 |
25/08/2022 | 109.60p | 110.44p | 108.12p | 108.90p | 7386963 |
24/08/2022 | 106.72p | 108.42p | 105.52p | 108.42p | 11819075 |
23/08/2022 | 107.24p | 108.44p | 106.54p | 106.92p | 17834142 |
22/08/2022 | 111.36p | 112.14p | 107.34p | 107.46p | 19967480 |
19/08/2022 | 117.86p | 118.28p | 112.56p | 112.56p | 18950128 |
18/08/2022 | 117.94p | 119.18p | 117.24p | 118.62p | 7967408 |
17/08/2022 | 122.94p | 123.23p | 117.10p | 117.10p | 14858927 |
16/08/2022 | 120.20p | 123.00p | 119.78p | 123.00p | 11513796 |
*Close Price adjusted for both dividends and splits