Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 207.60p | 209.60p | 203.80p | 204.60p | 418456 |
30/05/2023 | 205.80p | 207.80p | 201.80p | 201.80p | 315555 |
26/05/2023 | 205.00p | 208.80p | 203.60p | 207.80p | 287542 |
25/05/2023 | 207.00p | 208.40p | 202.40p | 207.20p | 228531 |
24/05/2023 | 210.00p | 210.00p | 203.00p | 206.80p | 445689 |
23/05/2023 | 209.80p | 211.00p | 205.60p | 207.20p | 175929 |
22/05/2023 | 210.00p | 210.68p | 204.40p | 209.80p | 321308 |
19/05/2023 | 209.80p | 212.60p | 204.40p | 208.00p | 328862 |
18/05/2023 | 205.00p | 217.60p | 204.62p | 208.40p | 788780 |
17/05/2023 | 190.90p | 204.65p | 186.64p | 199.10p | 822960 |
16/05/2023 | 193.00p | 197.00p | 191.40p | 195.10p | 441087 |
15/05/2023 | 198.50p | 200.91p | 194.90p | 195.00p | 566338 |
12/05/2023 | 188.40p | 199.20p | 188.40p | 196.50p | 316116 |
11/05/2023 | 187.30p | 193.50p | 185.20p | 193.10p | 254621 |
10/05/2023 | 178.90p | 190.70p | 177.00p | 189.50p | 552452 |
09/05/2023 | 178.00p | 183.40p | 177.00p | 180.80p | 628092 |
05/05/2023 | 178.50p | 179.30p | 174.70p | 178.20p | 135445 |
04/05/2023 | 173.60p | 177.50p | 171.50p | 174.30p | 165063 |
03/05/2023 | 178.80p | 179.70p | 174.20p | 174.70p | 1297645 |
02/05/2023 | 174.20p | 181.98p | 172.60p | 176.40p | 182026 |
28/04/2023 | 171.20p | 176.10p | 168.26p | 175.10p | 354606 |
27/04/2023 | 169.00p | 174.30p | 167.44p | 169.90p | 232229 |
26/04/2023 | 165.00p | 168.00p | 162.50p | 167.40p | 150402 |
25/04/2023 | 163.80p | 167.20p | 162.10p | 165.40p | 149615 |
24/04/2023 | 172.10p | 177.25p | 165.20p | 166.70p | 210097 |
21/04/2023 | 164.20p | 171.99p | 164.20p | 169.40p | 152012 |
20/04/2023 | 170.00p | 171.60p | 165.40p | 167.10p | 142136 |
19/04/2023 | 167.30p | 172.30p | 165.90p | 169.40p | 192447 |
18/04/2023 | 168.40p | 170.80p | 163.00p | 169.30p | 434002 |
17/04/2023 | 162.20p | 167.70p | 162.20p | 165.60p | 267106 |
14/04/2023 | 164.10p | 169.39p | 160.10p | 164.20p | 268805 |
13/04/2023 | 161.90p | 166.10p | 160.00p | 163.10p | 174848 |
12/04/2023 | 164.50p | 166.90p | 160.11p | 162.10p | 189038 |
11/04/2023 | 158.90p | 166.60p | 156.10p | 164.00p | 221374 |
06/04/2023 | 155.00p | 160.80p | 155.00p | 160.30p | 145362 |
05/04/2023 | 164.80p | 165.50p | 155.70p | 157.60p | 238682 |
04/04/2023 | 164.00p | 166.90p | 161.50p | 164.80p | 139935 |
03/04/2023 | 168.50p | 168.50p | 161.10p | 162.90p | 1785887 |
31/03/2023 | 164.50p | 166.70p | 161.75p | 164.50p | 259762 |
30/03/2023 | 165.70p | 169.18p | 160.50p | 163.60p | 316639 |
29/03/2023 | 160.40p | 164.49p | 159.92p | 162.20p | 212449 |
28/03/2023 | 164.30p | 168.80p | 159.10p | 161.00p | 379496 |
27/03/2023 | 163.90p | 164.00p | 158.20p | 161.80p | 1799639 |
24/03/2023 | 161.00p | 163.20p | 153.60p | 160.20p | 469844 |
23/03/2023 | 159.10p | 161.20p | 154.90p | 159.50p | 250748 |
22/03/2023 | 160.80p | 163.64p | 156.60p | 158.50p | 232421 |
21/03/2023 | 157.80p | 162.00p | 153.00p | 161.60p | 251445 |
20/03/2023 | 152.50p | 157.90p | 147.00p | 154.70p | 240537 |
17/03/2023 | 155.90p | 159.00p | 151.30p | 154.50p | 2574065 |
16/03/2023 | 155.00p | 159.50p | 151.00p | 155.10p | 238001 |
15/03/2023 | 168.80p | 168.80p | 149.60p | 151.50p | 1067193 |
14/03/2023 | 157.30p | 167.70p | 153.10p | 165.10p | 742410 |
13/03/2023 | 164.10p | 164.10p | 151.90p | 157.30p | 1352397 |
10/03/2023 | 162.10p | 162.40p | 158.70p | 161.70p | 173208 |
09/03/2023 | 164.60p | 166.90p | 162.10p | 165.20p | 171105 |
08/03/2023 | 164.40p | 168.61p | 161.50p | 163.90p | 350673 |
07/03/2023 | 159.60p | 169.10p | 159.50p | 167.20p | 830102 |
06/03/2023 | 153.50p | 163.60p | 153.50p | 162.10p | 318269 |
03/03/2023 | 158.00p | 162.40p | 156.60p | 157.30p | 286934 |
02/03/2023 | 163.10p | 164.50p | 158.60p | 159.90p | 3150246 |
01/03/2023 | 165.50p | 166.55p | 160.49p | 163.60p | 328702 |
28/02/2023 | 157.30p | 163.70p | 157.30p | 162.50p | 366173 |
27/02/2023 | 154.40p | 161.40p | 152.84p | 161.20p | 219348 |
24/02/2023 | 156.30p | 159.30p | 153.30p | 154.40p | 153257 |
23/02/2023 | 152.30p | 159.50p | 152.30p | 157.00p | 264078 |
22/02/2023 | 158.20p | 161.12p | 154.10p | 156.00p | 128835 |
21/02/2023 | 164.00p | 164.00p | 159.00p | 160.10p | 2318133 |
20/02/2023 | 160.50p | 165.10p | 158.08p | 161.00p | 188075 |
17/02/2023 | 157.40p | 164.80p | 157.40p | 161.30p | 236582 |
16/02/2023 | 161.40p | 162.30p | 158.00p | 162.10p | 141689 |
15/02/2023 | 154.60p | 161.33p | 153.65p | 159.80p | 213898 |
14/02/2023 | 169.10p | 169.10p | 157.60p | 157.70p | 280249 |
13/02/2023 | 160.40p | 166.20p | 160.10p | 165.10p | 193626 |
10/02/2023 | 168.50p | 168.50p | 159.88p | 163.30p | 336835 |
09/02/2023 | 165.30p | 167.20p | 161.00p | 166.00p | 254267 |
08/02/2023 | 170.00p | 171.00p | 154.33p | 161.70p | 854210 |
07/02/2023 | 167.80p | 170.00p | 164.30p | 166.30p | 289343 |
06/02/2023 | 170.60p | 171.47p | 166.01p | 167.90p | 188292 |
03/02/2023 | 169.70p | 175.90p | 169.70p | 172.20p | 323961 |
02/02/2023 | 161.50p | 173.90p | 161.10p | 173.90p | 415203 |
01/02/2023 | 160.90p | 166.00p | 160.90p | 163.80p | 552056 |
31/01/2023 | 167.50p | 167.80p | 163.50p | 164.60p | 588836 |
30/01/2023 | 157.40p | 166.40p | 155.51p | 166.40p | 371610 |
27/01/2023 | 162.80p | 162.80p | 154.80p | 161.00p | 520663 |
26/01/2023 | 161.50p | 165.40p | 161.30p | 163.00p | 456643 |
25/01/2023 | 169.70p | 173.07p | 161.30p | 163.40p | 342452 |
24/01/2023 | 170.90p | 173.50p | 165.21p | 171.00p | 183623 |
23/01/2023 | 174.00p | 176.70p | 168.30p | 168.60p | 211756 |
20/01/2023 | 168.40p | 171.40p | 165.80p | 171.30p | 196162 |
19/01/2023 | 171.50p | 171.50p | 162.27p | 166.50p | 281035 |
18/01/2023 | 167.00p | 169.70p | 165.80p | 167.50p | 223560 |
17/01/2023 | 174.30p | 178.10p | 165.80p | 166.60p | 745704 |
16/01/2023 | 171.50p | 175.30p | 169.40p | 174.00p | 197955 |
13/01/2023 | 173.00p | 174.70p | 169.50p | 170.10p | 365367 |
12/01/2023 | 165.60p | 173.40p | 163.40p | 170.70p | 527429 |
11/01/2023 | 161.40p | 163.70p | 158.70p | 162.70p | 399733 |
10/01/2023 | 156.20p | 159.15p | 155.70p | 158.30p | 315164 |
09/01/2023 | 151.20p | 157.00p | 148.20p | 156.50p | 414584 |
06/01/2023 | 149.00p | 153.22p | 146.80p | 151.80p | 524071 |
05/01/2023 | 150.00p | 154.30p | 148.60p | 151.10p | 244262 |
04/01/2023 | 143.00p | 150.00p | 140.60p | 149.00p | 359913 |
03/01/2023 | 136.00p | 146.46p | 136.00p | 143.10p | 343165 |
30/12/2022 | 139.50p | 141.90p | 138.00p | 138.00p | 148207 |
29/12/2022 | 136.40p | 141.15p | 134.20p | 141.00p | 186681 |
28/12/2022 | 135.00p | 138.40p | 135.00p | 137.20p | 247917 |
23/12/2022 | 133.70p | 138.20p | 133.70p | 137.50p | 72185 |
22/12/2022 | 137.60p | 139.40p | 134.80p | 135.00p | 284320 |
21/12/2022 | 131.00p | 139.10p | 131.00p | 138.50p | 299746 |
20/12/2022 | 138.20p | 138.20p | 131.85p | 134.00p | 183063 |
19/12/2022 | 132.50p | 136.70p | 128.90p | 135.50p | 266249 |
16/12/2022 | 134.60p | 134.60p | 128.10p | 132.70p | 1902495 |
15/12/2022 | 130.00p | 134.70p | 128.50p | 133.10p | 647474 |
14/12/2022 | 133.10p | 133.39p | 129.10p | 131.70p | 668995 |
13/12/2022 | 128.00p | 136.10p | 119.80p | 134.60p | 1074779 |
12/12/2022 | 139.00p | 139.00p | 124.83p | 128.10p | 550217 |
09/12/2022 | 136.00p | 138.80p | 134.10p | 137.20p | 464187 |
08/12/2022 | 151.00p | 152.00p | 135.80p | 135.80p | 718953 |
07/12/2022 | 145.40p | 157.40p | 145.10p | 151.20p | 951949 |
06/12/2022 | 147.40p | 147.40p | 140.60p | 142.00p | 485361 |
05/12/2022 | 143.20p | 148.50p | 141.10p | 144.80p | 368284 |
02/12/2022 | 142.70p | 146.90p | 140.60p | 144.20p | 253046 |
01/12/2022 | 138.80p | 146.00p | 137.10p | 143.90p | 549267 |
30/11/2022 | 141.00p | 141.40p | 138.50p | 138.90p | 464364 |
29/11/2022 | 140.30p | 141.10p | 136.60p | 139.20p | 484282 |
28/11/2022 | 143.90p | 145.50p | 138.80p | 141.40p | 252445 |
25/11/2022 | 145.00p | 145.00p | 139.50p | 144.00p | 166344 |
24/11/2022 | 143.80p | 144.90p | 138.70p | 142.90p | 228318 |
23/11/2022 | 136.00p | 141.10p | 135.60p | 140.40p | 214655 |
22/11/2022 | 134.00p | 137.10p | 133.20p | 135.90p | 223971 |
21/11/2022 | 136.00p | 136.88p | 132.80p | 135.10p | 319567 |
18/11/2022 | 136.00p | 139.60p | 133.00p | 137.10p | 351800 |
17/11/2022 | 134.00p | 136.00p | 132.10p | 134.80p | 454135 |
16/11/2022 | 144.90p | 145.70p | 135.00p | 136.10p | 308068 |
15/11/2022 | 149.00p | 149.00p | 140.00p | 141.90p | 423824 |
14/11/2022 | 149.70p | 149.70p | 142.80p | 147.80p | 480205 |
11/11/2022 | 144.90p | 149.80p | 143.10p | 148.00p | 732645 |
10/11/2022 | 134.60p | 143.30p | 132.80p | 143.30p | 569173 |
09/11/2022 | 141.40p | 141.40p | 131.80p | 135.00p | 552248 |
08/11/2022 | 140.00p | 141.50p | 136.30p | 140.40p | 366313 |
07/11/2022 | 137.00p | 140.50p | 134.40p | 138.10p | 452373 |
04/11/2022 | 130.00p | 137.60p | 128.81p | 136.30p | 781615 |
03/11/2022 | 128.00p | 128.40p | 124.30p | 127.30p | 568720 |
02/11/2022 | 127.30p | 127.80p | 124.90p | 127.80p | 931386 |
01/11/2022 | 117.00p | 131.50p | 116.58p | 127.10p | 3629296 |
31/10/2022 | 113.40p | 118.42p | 112.90p | 116.20p | 528901 |
28/10/2022 | 116.60p | 117.20p | 110.30p | 112.40p | 556028 |
27/10/2022 | 112.60p | 115.90p | 110.20p | 115.30p | 665603 |
26/10/2022 | 104.90p | 111.70p | 103.60p | 110.40p | 3327288 |
25/10/2022 | 102.40p | 105.10p | 101.47p | 104.20p | 519663 |
24/10/2022 | 108.40p | 108.60p | 103.70p | 104.90p | 685411 |
21/10/2022 | 109.60p | 111.20p | 104.10p | 106.10p | 733187 |
20/10/2022 | 107.00p | 112.60p | 106.20p | 110.40p | 565219 |
19/10/2022 | 112.00p | 115.10p | 107.10p | 107.50p | 468518 |
18/10/2022 | 116.60p | 119.60p | 113.50p | 113.50p | 691122 |
17/10/2022 | 108.00p | 115.50p | 108.00p | 115.50p | 479973 |
14/10/2022 | 109.20p | 115.30p | 106.90p | 109.70p | 851472 |
13/10/2022 | 100.10p | 110.40p | 100.10p | 108.20p | 756146 |
12/10/2022 | 107.70p | 109.10p | 99.70p | 102.00p | 886090 |
11/10/2022 | 109.70p | 112.10p | 105.50p | 109.40p | 590501 |
10/10/2022 | 111.60p | 111.60p | 106.70p | 108.00p | 521233 |
07/10/2022 | 109.00p | 113.00p | 109.00p | 111.50p | 1602962 |
06/10/2022 | 109.90p | 114.60p | 107.30p | 109.40p | 2338729 |
05/10/2022 | 114.40p | 118.80p | 112.00p | 112.50p | 353518 |
04/10/2022 | 115.00p | 120.40p | 114.50p | 117.90p | 757961 |
03/10/2022 | 112.00p | 114.70p | 109.90p | 112.10p | 536394 |
30/09/2022 | 117.90p | 121.92p | 113.40p | 115.10p | 825562 |
29/09/2022 | 131.80p | 136.10p | 114.60p | 115.10p | 1036967 |
28/09/2022 | 137.30p | 138.80p | 129.20p | 135.00p | 597488 |
27/09/2022 | 142.00p | 147.60p | 139.80p | 139.80p | 437488 |
26/09/2022 | 148.60p | 155.30p | 142.00p | 145.20p | 388175 |
23/09/2022 | 159.70p | 159.90p | 150.67p | 151.60p | 236594 |
22/09/2022 | 158.60p | 162.90p | 156.20p | 158.60p | 354832 |
21/09/2022 | 160.50p | 162.90p | 157.30p | 162.50p | 325604 |
20/09/2022 | 171.30p | 173.60p | 157.80p | 160.20p | 556708 |
19/09/2022 | 171.00p | 171.90p | 163.96p | 169.20p | 1320066 |
16/09/2022 | 171.00p | 171.90p | 163.96p | 169.20p | 1309904 |
15/09/2022 | 169.40p | 170.00p | 165.90p | 167.70p | 321616 |
14/09/2022 | 167.40p | 169.12p | 163.30p | 165.40p | 314947 |
13/09/2022 | 170.30p | 177.30p | 169.00p | 169.00p | 417465 |
12/09/2022 | 168.90p | 173.30p | 166.60p | 172.20p | 220035 |
09/09/2022 | 159.00p | 166.10p | 159.00p | 165.40p | 298745 |
08/09/2022 | 152.80p | 165.10p | 152.80p | 162.30p | 659112 |
07/09/2022 | 160.90p | 165.30p | 152.73p | 156.60p | 1811139 |
06/09/2022 | 153.70p | 170.10p | 151.37p | 164.90p | 628101 |
05/09/2022 | 150.20p | 154.60p | 149.10p | 153.60p | 306350 |
02/09/2022 | 145.80p | 153.80p | 145.80p | 153.60p | 314906 |
01/09/2022 | 151.00p | 154.70p | 148.60p | 149.10p | 571650 |
31/08/2022 | 153.10p | 155.50p | 151.30p | 154.50p | 468769 |
30/08/2022 | 159.80p | 160.70p | 155.19p | 155.60p | 374497 |
29/08/2022 | 160.20p | 163.73p | 155.30p | 157.50p | 2581181 |
26/08/2022 | 160.20p | 163.73p | 155.30p | 157.50p | 2193281 |
25/08/2022 | 161.70p | 168.20p | 159.20p | 160.40p | 489961 |
24/08/2022 | 161.70p | 166.50p | 161.70p | 165.70p | 1411881 |
23/08/2022 | 163.80p | 166.40p | 159.10p | 165.40p | 4032958 |
22/08/2022 | 172.50p | 173.70p | 161.50p | 164.10p | 556340 |
19/08/2022 | 175.60p | 176.10p | 168.10p | 168.60p | 1606032 |
18/08/2022 | 173.50p | 179.60p | 169.50p | 172.30p | 296613 |
17/08/2022 | 192.20p | 192.90p | 174.90p | 175.70p | 230882 |
16/08/2022 | 192.90p | 192.90p | 187.69p | 188.90p | 986333 |
15/08/2022 | 193.20p | 194.50p | 186.40p | 189.00p | 170994 |
*Close Price adjusted for both dividends and splits