Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 174.60p | 180.40p | 170.38p | 180.00p | 12000922 |
30/05/2023 | 176.40p | 176.40p | 172.60p | 174.60p | 3507971 |
26/05/2023 | 175.60p | 175.60p | 170.80p | 172.60p | 3169817 |
25/05/2023 | 176.00p | 178.10p | 173.20p | 174.00p | 3086919 |
24/05/2023 | 184.20p | 184.40p | 168.50p | 178.50p | 10151134 |
23/05/2023 | 188.00p | 190.00p | 185.20p | 188.00p | 966748 |
22/05/2023 | 188.00p | 188.00p | 183.60p | 186.00p | 886279 |
19/05/2023 | 183.50p | 185.80p | 182.70p | 185.50p | 1033486 |
18/05/2023 | 192.00p | 192.00p | 183.80p | 183.90p | 993664 |
17/05/2023 | 190.00p | 190.00p | 186.50p | 187.90p | 795946 |
16/05/2023 | 191.40p | 191.90p | 188.74p | 189.60p | 997239 |
15/05/2023 | 186.10p | 191.10p | 186.10p | 189.80p | 1352099 |
12/05/2023 | 187.50p | 189.20p | 186.50p | 186.60p | 892401 |
11/05/2023 | 188.00p | 190.20p | 187.60p | 189.10p | 1270154 |
10/05/2023 | 188.00p | 188.00p | 185.30p | 187.60p | 1773548 |
09/05/2023 | 195.00p | 195.00p | 183.50p | 185.90p | 1901408 |
05/05/2023 | 192.00p | 194.37p | 190.60p | 192.00p | 863774 |
04/05/2023 | 193.00p | 193.00p | 187.70p | 190.50p | 1700340 |
03/05/2023 | 190.00p | 190.80p | 188.40p | 190.00p | 2399135 |
02/05/2023 | 191.00p | 193.20p | 189.10p | 190.00p | 1835641 |
28/04/2023 | 188.10p | 192.70p | 186.70p | 192.60p | 1517017 |
27/04/2023 | 184.60p | 188.20p | 183.90p | 187.50p | 726701 |
26/04/2023 | 181.00p | 186.40p | 181.00p | 186.00p | 1668297 |
25/04/2023 | 187.00p | 187.00p | 181.95p | 184.60p | 1764866 |
24/04/2023 | 188.00p | 188.00p | 184.00p | 184.60p | 1711023 |
21/04/2023 | 182.00p | 185.10p | 182.00p | 185.10p | 945122 |
20/04/2023 | 182.50p | 186.20p | 181.70p | 184.30p | 987818 |
19/04/2023 | 183.70p | 184.70p | 178.20p | 182.20p | 1497684 |
18/04/2023 | 188.00p | 188.00p | 183.80p | 184.80p | 1166280 |
17/04/2023 | 184.90p | 186.10p | 184.00p | 185.00p | 1246506 |
14/04/2023 | 184.60p | 187.80p | 184.00p | 184.00p | 945124 |
13/04/2023 | 187.40p | 187.40p | 182.80p | 183.50p | 1572702 |
12/04/2023 | 183.60p | 186.10p | 181.60p | 184.20p | 1305800 |
11/04/2023 | 180.70p | 183.91p | 180.60p | 182.70p | 1548745 |
06/04/2023 | 177.80p | 180.40p | 174.04p | 180.20p | 1303364 |
05/04/2023 | 179.40p | 179.40p | 172.50p | 173.70p | 1062915 |
04/04/2023 | 180.80p | 180.80p | 175.50p | 176.00p | 1607387 |
03/04/2023 | 176.50p | 178.30p | 175.60p | 176.70p | 2451137 |
31/03/2023 | 175.00p | 176.50p | 172.90p | 175.60p | 2566877 |
30/03/2023 | 170.00p | 175.20p | 168.60p | 175.20p | 2090666 |
29/03/2023 | 165.40p | 169.00p | 164.47p | 168.30p | 1380711 |
28/03/2023 | 167.10p | 167.20p | 161.10p | 164.10p | 1414560 |
27/03/2023 | 165.70p | 167.90p | 165.10p | 166.50p | 2009852 |
24/03/2023 | 168.30p | 168.80p | 165.30p | 165.60p | 1453777 |
23/03/2023 | 166.90p | 170.60p | 166.90p | 170.20p | 1323111 |
22/03/2023 | 170.00p | 170.25p | 166.60p | 168.40p | 2012939 |
21/03/2023 | 174.10p | 175.30p | 170.40p | 170.70p | 1190661 |
20/03/2023 | 173.00p | 174.60p | 166.86p | 172.30p | 1592008 |
17/03/2023 | 173.40p | 176.00p | 170.70p | 171.30p | 3703940 |
16/03/2023 | 177.50p | 179.00p | 171.30p | 174.20p | 1883559 |
15/03/2023 | 176.50p | 177.70p | 173.00p | 176.30p | 2254753 |
14/03/2023 | 176.20p | 178.90p | 173.50p | 176.50p | 1713463 |
13/03/2023 | 176.50p | 178.80p | 172.20p | 173.90p | 2539688 |
10/03/2023 | 176.80p | 178.20p | 172.40p | 176.60p | 2060709 |
09/03/2023 | 182.00p | 185.00p | 177.40p | 179.20p | 1851167 |
08/03/2023 | 187.00p | 187.70p | 185.00p | 186.00p | 1266629 |
07/03/2023 | 190.30p | 192.60p | 187.90p | 188.50p | 3214879 |
06/03/2023 | 183.90p | 190.50p | 183.90p | 190.50p | 1276444 |
03/03/2023 | 188.00p | 188.00p | 183.10p | 185.80p | 2261392 |
02/03/2023 | 184.00p | 187.60p | 183.20p | 185.50p | 1146270 |
01/03/2023 | 186.00p | 188.70p | 184.30p | 185.40p | 1630652 |
28/02/2023 | 189.70p | 190.20p | 187.80p | 188.70p | 2078113 |
27/02/2023 | 188.00p | 190.30p | 187.30p | 189.40p | 1034989 |
24/02/2023 | 192.00p | 192.00p | 185.70p | 186.90p | 1282222 |
23/02/2023 | 190.00p | 190.00p | 185.50p | 188.30p | 1127583 |
22/02/2023 | 188.50p | 188.90p | 184.75p | 187.20p | 1143472 |
21/02/2023 | 192.70p | 192.70p | 188.80p | 188.80p | 2072153 |
20/02/2023 | 188.90p | 193.40p | 188.10p | 192.40p | 964355 |
17/02/2023 | 186.80p | 193.40p | 185.60p | 192.60p | 2453424 |
16/02/2023 | 192.20p | 194.80p | 190.30p | 192.40p | 1121534 |
15/02/2023 | 192.00p | 193.10p | 190.10p | 191.30p | 779415 |
14/02/2023 | 194.90p | 195.30p | 192.00p | 192.60p | 1707228 |
13/02/2023 | 190.10p | 194.00p | 190.10p | 194.00p | 1100839 |
10/02/2023 | 195.10p | 196.60p | 189.70p | 192.60p | 1029081 |
09/02/2023 | 200.00p | 200.00p | 192.90p | 193.60p | 2082471 |
08/02/2023 | 192.00p | 200.00p | 192.00p | 195.40p | 1576150 |
07/02/2023 | 202.00p | 202.00p | 193.00p | 194.60p | 2967850 |
06/02/2023 | 204.00p | 204.00p | 196.70p | 200.20p | 1448688 |
03/02/2023 | 204.60p | 207.60p | 200.40p | 201.80p | 1550138 |
02/02/2023 | 188.00p | 207.00p | 188.00p | 207.00p | 2591390 |
01/02/2023 | 189.30p | 191.60p | 188.78p | 189.70p | 1128928 |
31/01/2023 | 193.40p | 193.40p | 188.30p | 188.30p | 3030568 |
30/01/2023 | 193.40p | 193.40p | 190.30p | 192.50p | 783667 |
27/01/2023 | 193.00p | 193.10p | 189.50p | 192.90p | 1037800 |
26/01/2023 | 191.00p | 191.80p | 188.00p | 189.30p | 1575780 |
25/01/2023 | 187.00p | 189.90p | 185.60p | 189.00p | 1093252 |
24/01/2023 | 188.00p | 191.00p | 186.10p | 188.50p | 1555865 |
23/01/2023 | 188.10p | 189.90p | 186.10p | 187.70p | 1779516 |
20/01/2023 | 187.90p | 189.10p | 187.00p | 187.80p | 1731699 |
19/01/2023 | 191.20p | 191.20p | 186.60p | 187.70p | 1881314 |
18/01/2023 | 193.80p | 193.80p | 189.40p | 189.40p | 2063864 |
17/01/2023 | 190.00p | 194.40p | 190.00p | 193.30p | 2800123 |
16/01/2023 | 193.00p | 194.90p | 190.01p | 193.00p | 1036862 |
13/01/2023 | 186.00p | 191.10p | 186.00p | 189.20p | 934747 |
12/01/2023 | 183.70p | 189.70p | 182.40p | 189.60p | 2049261 |
11/01/2023 | 178.30p | 184.10p | 177.00p | 182.90p | 1694692 |
10/01/2023 | 176.00p | 180.30p | 176.00p | 177.80p | 1314659 |
09/01/2023 | 180.00p | 180.40p | 175.81p | 179.60p | 1605374 |
06/01/2023 | 180.00p | 180.00p | 174.28p | 176.70p | 865038 |
05/01/2023 | 180.00p | 180.00p | 175.70p | 176.80p | 924671 |
04/01/2023 | 177.80p | 179.90p | 173.90p | 178.00p | 1102574 |
03/01/2023 | 171.50p | 177.30p | 171.50p | 174.90p | 1685432 |
30/12/2022 | 174.60p | 176.60p | 172.30p | 172.30p | 378175 |
29/12/2022 | 172.20p | 174.55p | 169.80p | 174.00p | 3049672 |
28/12/2022 | 172.00p | 175.90p | 171.60p | 172.50p | 955104 |
23/12/2022 | 170.20p | 173.90p | 168.78p | 172.20p | 439616 |
22/12/2022 | 169.30p | 173.60p | 167.72p | 171.00p | 1411495 |
21/12/2022 | 167.40p | 175.06p | 167.40p | 174.10p | 962837 |
20/12/2022 | 168.60p | 172.80p | 167.30p | 171.00p | 2773311 |
19/12/2022 | 172.30p | 174.10p | 169.40p | 172.70p | 1065284 |
16/12/2022 | 179.80p | 179.80p | 169.60p | 172.00p | 4912480 |
15/12/2022 | 180.60p | 183.40p | 179.20p | 179.80p | 1819420 |
14/12/2022 | 179.90p | 183.20p | 179.00p | 182.20p | 1570990 |
13/12/2022 | 176.40p | 184.90p | 174.00p | 180.60p | 2271584 |
12/12/2022 | 175.60p | 177.50p | 172.70p | 175.70p | 1396903 |
09/12/2022 | 174.20p | 177.57p | 173.20p | 176.60p | 1674647 |
08/12/2022 | 179.70p | 181.20p | 175.00p | 176.80p | 2921614 |
07/12/2022 | 179.30p | 181.87p | 179.30p | 179.70p | 2206331 |
06/12/2022 | 181.60p | 183.60p | 179.60p | 181.00p | 1238989 |
05/12/2022 | 178.00p | 184.60p | 178.00p | 181.50p | 1229070 |
02/12/2022 | 180.20p | 183.60p | 176.50p | 181.40p | 2987591 |
01/12/2022 | 181.30p | 181.50p | 176.10p | 177.90p | 1568706 |
30/11/2022 | 181.60p | 183.70p | 175.40p | 177.00p | 3292906 |
29/11/2022 | 183.00p | 184.80p | 179.80p | 181.30p | 1361090 |
28/11/2022 | 186.00p | 186.00p | 179.50p | 181.50p | 2431719 |
25/11/2022 | 190.50p | 190.50p | 179.40p | 183.10p | 4577161 |
24/11/2022 | 182.00p | 193.90p | 182.00p | 186.00p | 2452684 |
23/11/2022 | 187.00p | 187.30p | 183.30p | 185.60p | 2112312 |
22/11/2022 | 192.10p | 193.00p | 188.10p | 190.00p | 1412643 |
21/11/2022 | 190.20p | 192.70p | 188.50p | 192.40p | 1186431 |
18/11/2022 | 188.90p | 191.70p | 188.00p | 191.60p | 1359421 |
17/11/2022 | 185.00p | 191.00p | 185.00p | 189.40p | 1293506 |
16/11/2022 | 191.60p | 193.55p | 185.90p | 188.20p | 1244889 |
15/11/2022 | 188.00p | 196.50p | 188.00p | 192.10p | 1646039 |
14/11/2022 | 196.70p | 197.10p | 190.10p | 192.20p | 1619457 |
11/11/2022 | 195.00p | 204.20p | 195.00p | 195.40p | 2572939 |
10/11/2022 | 183.60p | 199.50p | 180.00p | 197.20p | 2044132 |
09/11/2022 | 182.60p | 184.50p | 179.00p | 183.40p | 2852800 |
08/11/2022 | 182.70p | 184.40p | 179.80p | 184.20p | 1557239 |
07/11/2022 | 185.00p | 187.60p | 182.50p | 184.90p | 1150566 |
04/11/2022 | 181.80p | 184.30p | 177.30p | 182.80p | 1925867 |
03/11/2022 | 182.80p | 183.80p | 178.40p | 180.70p | 3125183 |
02/11/2022 | 191.60p | 191.80p | 182.20p | 185.20p | 4184588 |
01/11/2022 | 191.40p | 196.30p | 186.90p | 190.80p | 2080417 |
31/10/2022 | 188.10p | 190.70p | 184.65p | 186.90p | 3119822 |
28/10/2022 | 191.00p | 191.00p | 184.80p | 188.00p | 2228507 |
27/10/2022 | 185.10p | 192.50p | 185.10p | 190.20p | 2139613 |
26/10/2022 | 185.30p | 188.10p | 182.80p | 188.10p | 5086784 |
25/10/2022 | 174.30p | 185.20p | 172.80p | 185.20p | 3742363 |
24/10/2022 | 173.30p | 175.80p | 170.60p | 174.80p | 1403561 |
21/10/2022 | 170.00p | 175.50p | 169.20p | 170.80p | 1961302 |
20/10/2022 | 167.00p | 175.60p | 167.00p | 173.50p | 12277188 |
19/10/2022 | 171.40p | 175.00p | 167.90p | 169.70p | 1920270 |
18/10/2022 | 177.60p | 179.30p | 173.40p | 173.80p | 2359230 |
17/10/2022 | 170.40p | 177.40p | 168.30p | 176.80p | 2295827 |
14/10/2022 | 169.00p | 172.10p | 165.30p | 169.30p | 2458150 |
13/10/2022 | 159.60p | 171.40p | 159.30p | 165.50p | 6937041 |
12/10/2022 | 163.00p | 165.20p | 159.28p | 161.80p | 1977345 |
11/10/2022 | 171.90p | 171.90p | 161.70p | 163.10p | 5065064 |
10/10/2022 | 171.70p | 173.64p | 167.70p | 168.00p | 2092384 |
07/10/2022 | 173.90p | 176.70p | 171.30p | 172.70p | 2337566 |
06/10/2022 | 173.60p | 176.50p | 171.90p | 173.90p | 2755381 |
05/10/2022 | 176.80p | 178.70p | 171.30p | 173.60p | 2349054 |
04/10/2022 | 182.00p | 184.50p | 177.10p | 177.90p | 6212099 |
03/10/2022 | 174.50p | 181.10p | 171.90p | 179.60p | 3483910 |
30/09/2022 | 162.00p | 175.60p | 162.00p | 174.50p | 3245416 |
29/09/2022 | 168.10p | 171.40p | 161.90p | 163.30p | 3262915 |
28/09/2022 | 161.50p | 171.60p | 157.76p | 171.60p | 5561527 |
27/09/2022 | 174.60p | 175.90p | 162.70p | 162.70p | 2765865 |
26/09/2022 | 176.90p | 178.30p | 172.20p | 173.10p | 3503835 |
23/09/2022 | 193.70p | 193.70p | 172.10p | 178.50p | 7963828 |
22/09/2022 | 196.00p | 199.30p | 189.60p | 189.60p | 3182927 |
21/09/2022 | 191.60p | 200.50p | 191.60p | 200.40p | 7936378 |
20/09/2022 | 209.80p | 209.80p | 194.50p | 195.90p | 2244851 |
19/09/2022 | 208.80p | 209.80p | 203.00p | 208.40p | 4318147 |
16/09/2022 | 208.80p | 209.80p | 203.00p | 208.40p | 4318147 |
15/09/2022 | 205.20p | 207.60p | 204.80p | 206.60p | 2013891 |
14/09/2022 | 213.40p | 213.40p | 204.40p | 205.20p | 3568389 |
13/09/2022 | 215.00p | 215.60p | 207.20p | 208.40p | 3143987 |
12/09/2022 | 206.40p | 213.80p | 206.40p | 212.60p | 1714399 |
09/09/2022 | 204.00p | 208.80p | 203.60p | 208.80p | 2303976 |
08/09/2022 | 203.20p | 208.80p | 202.40p | 202.40p | 2543604 |
07/09/2022 | 205.40p | 208.80p | 205.00p | 207.20p | 1525473 |
06/09/2022 | 204.40p | 208.80p | 204.20p | 206.40p | 1432650 |
05/09/2022 | 203.80p | 207.20p | 203.80p | 205.00p | 1392351 |
02/09/2022 | 201.40p | 206.80p | 200.40p | 206.80p | 3364199 |
01/09/2022 | 213.20p | 213.80p | 201.80p | 201.80p | 2732505 |
31/08/2022 | 222.60p | 224.80p | 217.00p | 217.20p | 8626890 |
30/08/2022 | 227.60p | 227.80p | 223.80p | 225.40p | 1398606 |
29/08/2022 | 226.60p | 228.20p | 224.20p | 225.40p | 966739 |
26/08/2022 | 226.60p | 228.20p | 224.20p | 225.40p | 966739 |
25/08/2022 | 230.00p | 230.00p | 223.52p | 225.40p | 1157982 |
24/08/2022 | 225.00p | 227.20p | 223.80p | 224.60p | 1187938 |
23/08/2022 | 230.00p | 233.00p | 226.80p | 226.80p | 2209635 |
22/08/2022 | 236.20p | 236.80p | 230.60p | 231.60p | 1484775 |
19/08/2022 | 246.00p | 246.00p | 235.40p | 235.80p | 871966 |
18/08/2022 | 237.80p | 243.40p | 237.80p | 243.20p | 738487 |
17/08/2022 | 240.00p | 244.40p | 238.20p | 239.00p | 5156747 |
16/08/2022 | 250.00p | 250.00p | 242.00p | 244.60p | 1435136 |
15/08/2022 | 243.80p | 249.40p | 243.60p | 248.00p | 643008 |
*Close Price adjusted for both dividends and splits