Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 197.70p | 201.40p | 193.20p | 198.20p | 12120914 |
30/05/2023 | 198.80p | 199.95p | 195.80p | 198.30p | 3644690 |
26/05/2023 | 194.15p | 199.05p | 192.63p | 198.35p | 6664430 |
25/05/2023 | 194.50p | 194.85p | 191.35p | 192.05p | 3730373 |
24/05/2023 | 197.65p | 199.48p | 193.20p | 194.30p | 5867271 |
23/05/2023 | 201.00p | 201.70p | 199.75p | 200.10p | 2556438 |
22/05/2023 | 200.10p | 201.68p | 199.32p | 201.10p | 12657463 |
19/05/2023 | 199.20p | 202.17p | 197.35p | 201.00p | 3873739 |
18/05/2023 | 197.75p | 200.10p | 196.87p | 199.35p | 3224569 |
17/05/2023 | 196.15p | 197.20p | 194.46p | 196.00p | 4497511 |
16/05/2023 | 199.60p | 201.00p | 196.20p | 196.80p | 3678637 |
15/05/2023 | 199.35p | 200.20p | 198.45p | 200.20p | 2726942 |
12/05/2023 | 200.90p | 201.70p | 199.15p | 199.15p | 4351619 |
11/05/2023 | 200.00p | 201.30p | 198.50p | 200.30p | 18392378 |
10/05/2023 | 199.00p | 202.50p | 198.15p | 199.65p | 4195355 |
09/05/2023 | 202.70p | 205.00p | 198.50p | 199.30p | 5146664 |
05/05/2023 | 200.90p | 202.90p | 199.85p | 202.90p | 3344646 |
04/05/2023 | 204.20p | 205.20p | 198.45p | 199.05p | 12181290 |
03/05/2023 | 202.80p | 205.20p | 201.20p | 204.20p | 6857049 |
02/05/2023 | 204.80p | 206.30p | 202.20p | 202.80p | 17441712 |
28/04/2023 | 203.00p | 205.10p | 198.21p | 205.10p | 8645369 |
27/04/2023 | 202.00p | 203.90p | 200.70p | 202.00p | 25482388 |
26/04/2023 | 199.40p | 214.10p | 197.60p | 201.60p | 23835306 |
25/04/2023 | 201.90p | 202.30p | 199.35p | 199.75p | 3720320 |
24/04/2023 | 199.00p | 203.40p | 198.50p | 202.30p | 15493736 |
21/04/2023 | 199.15p | 200.10p | 192.85p | 200.10p | 5456809 |
20/04/2023 | 200.20p | 201.00p | 198.70p | 199.50p | 12295667 |
19/04/2023 | 199.50p | 200.10p | 197.45p | 199.60p | 8173149 |
18/04/2023 | 196.00p | 200.00p | 194.85p | 199.85p | 6707632 |
17/04/2023 | 200.00p | 201.10p | 195.05p | 195.90p | 13369166 |
14/04/2023 | 195.75p | 201.60p | 195.39p | 200.00p | 11654255 |
13/04/2023 | 196.05p | 197.60p | 194.55p | 195.10p | 5389733 |
12/04/2023 | 193.30p | 196.45p | 192.90p | 195.55p | 5296329 |
11/04/2023 | 190.40p | 195.25p | 190.25p | 194.00p | 6613555 |
06/04/2023 | 189.35p | 193.05p | 187.35p | 190.10p | 8381829 |
05/04/2023 | 192.35p | 192.75p | 189.15p | 189.85p | 5771026 |
04/04/2023 | 194.95p | 195.46p | 190.75p | 191.65p | 5580395 |
03/04/2023 | 198.00p | 199.70p | 193.00p | 193.20p | 13678600 |
31/03/2023 | 190.35p | 202.00p | 188.45p | 198.00p | 14305729 |
30/03/2023 | 187.15p | 192.83p | 185.90p | 190.60p | 8854401 |
29/03/2023 | 180.20p | 188.87p | 179.50p | 185.95p | 11994934 |
28/03/2023 | 181.50p | 182.70p | 177.20p | 179.35p | 20388072 |
27/03/2023 | 181.45p | 182.41p | 178.00p | 180.15p | 6146971 |
24/03/2023 | 181.00p | 181.36p | 174.80p | 179.65p | 5455273 |
23/03/2023 | 185.35p | 185.85p | 181.40p | 181.95p | 6121013 |
22/03/2023 | 184.55p | 186.20p | 182.75p | 186.20p | 6594502 |
21/03/2023 | 181.00p | 188.15p | 180.15p | 185.60p | 6030916 |
20/03/2023 | 174.50p | 181.00p | 168.35p | 180.20p | 22352930 |
17/03/2023 | 180.05p | 183.40p | 173.50p | 177.80p | 20094078 |
16/03/2023 | 189.65p | 190.16p | 179.00p | 181.65p | 11387043 |
15/03/2023 | 208.20p | 208.40p | 196.85p | 198.40p | 13568982 |
14/03/2023 | 203.80p | 211.50p | 203.80p | 208.40p | 7591717 |
13/03/2023 | 212.80p | 214.32p | 203.35p | 206.60p | 11896289 |
10/03/2023 | 213.60p | 217.10p | 208.60p | 214.60p | 9515986 |
09/03/2023 | 209.20p | 227.30p | 206.50p | 217.00p | 10568483 |
08/03/2023 | 215.80p | 217.90p | 213.10p | 216.40p | 5343414 |
07/03/2023 | 214.70p | 218.40p | 214.70p | 216.70p | 6452921 |
06/03/2023 | 218.20p | 219.53p | 216.20p | 217.90p | 4180841 |
03/03/2023 | 217.40p | 221.30p | 217.30p | 218.00p | 5669128 |
02/03/2023 | 228.70p | 229.90p | 215.80p | 217.30p | 20127506 |
01/03/2023 | 214.90p | 220.90p | 214.20p | 219.30p | 10884518 |
28/02/2023 | 206.00p | 215.90p | 206.00p | 214.30p | 29881840 |
27/02/2023 | 212.60p | 213.91p | 207.48p | 207.90p | 7882900 |
24/02/2023 | 198.00p | 218.00p | 197.95p | 211.30p | 25977696 |
23/02/2023 | 196.95p | 199.65p | 196.85p | 197.50p | 4125051 |
22/02/2023 | 199.40p | 199.65p | 196.95p | 198.00p | 3751421 |
21/02/2023 | 202.40p | 202.80p | 199.20p | 200.10p | 4829186 |
20/02/2023 | 202.00p | 203.80p | 202.00p | 202.70p | 2221424 |
17/02/2023 | 198.30p | 201.90p | 198.05p | 201.40p | 15210372 |
16/02/2023 | 201.50p | 202.25p | 199.10p | 200.00p | 3307211 |
15/02/2023 | 199.65p | 201.68p | 199.15p | 201.00p | 3613497 |
14/02/2023 | 199.90p | 202.45p | 199.40p | 200.30p | 4921033 |
13/02/2023 | 199.90p | 200.80p | 196.70p | 199.50p | 4240527 |
10/02/2023 | 201.00p | 202.00p | 197.20p | 199.25p | 10152974 |
09/02/2023 | 203.30p | 205.50p | 202.70p | 203.70p | 6263954 |
08/02/2023 | 203.90p | 205.50p | 202.50p | 202.50p | 4124262 |
07/02/2023 | 205.80p | 207.20p | 201.48p | 203.10p | 3612409 |
06/02/2023 | 206.30p | 206.80p | 203.71p | 206.10p | 5892659 |
03/02/2023 | 208.70p | 209.80p | 205.00p | 208.10p | 3797445 |
02/02/2023 | 202.40p | 210.40p | 202.19p | 208.90p | 5940726 |
01/02/2023 | 202.90p | 203.90p | 200.80p | 201.60p | 5288516 |
31/01/2023 | 203.80p | 206.50p | 200.80p | 201.90p | 5582916 |
30/01/2023 | 207.90p | 208.00p | 206.00p | 207.00p | 9386130 |
27/01/2023 | 208.70p | 209.50p | 207.10p | 208.40p | 2105152 |
26/01/2023 | 207.50p | 208.50p | 206.40p | 208.00p | 2506161 |
25/01/2023 | 206.60p | 208.40p | 205.90p | 206.50p | 4441010 |
24/01/2023 | 207.70p | 209.25p | 206.00p | 206.80p | 6990318 |
23/01/2023 | 204.80p | 207.70p | 202.60p | 207.30p | 3664662 |
20/01/2023 | 203.10p | 205.80p | 202.60p | 205.70p | 3285301 |
19/01/2023 | 205.00p | 205.30p | 200.85p | 201.90p | 3760486 |
18/01/2023 | 206.30p | 207.40p | 204.80p | 204.90p | 3110466 |
17/01/2023 | 203.90p | 206.80p | 203.40p | 206.60p | 3863023 |
16/01/2023 | 203.20p | 205.85p | 201.80p | 205.10p | 3104992 |
13/01/2023 | 202.90p | 204.70p | 201.90p | 202.20p | 5876140 |
12/01/2023 | 192.10p | 202.70p | 192.10p | 202.70p | 7263767 |
11/01/2023 | 196.95p | 197.05p | 188.70p | 190.80p | 8768355 |
10/01/2023 | 193.45p | 196.60p | 193.05p | 196.55p | 10455988 |
09/01/2023 | 192.70p | 195.30p | 191.80p | 194.25p | 6598211 |
06/01/2023 | 192.65p | 193.35p | 190.40p | 192.40p | 2867700 |
05/01/2023 | 193.00p | 193.55p | 190.80p | 191.80p | 3078254 |
04/01/2023 | 189.35p | 193.30p | 189.15p | 193.05p | 4240484 |
03/01/2023 | 189.30p | 191.50p | 188.40p | 189.45p | 5935562 |
30/12/2022 | 188.35p | 189.15p | 187.55p | 187.85p | 1349387 |
29/12/2022 | 187.90p | 189.05p | 185.65p | 188.15p | 5869346 |
28/12/2022 | 187.65p | 189.60p | 187.50p | 188.05p | 5184314 |
23/12/2022 | 186.20p | 188.15p | 185.70p | 187.15p | 1267297 |
22/12/2022 | 187.45p | 188.70p | 185.65p | 186.25p | 2659477 |
21/12/2022 | 183.25p | 186.83p | 182.55p | 186.70p | 3216096 |
20/12/2022 | 181.30p | 183.00p | 180.05p | 182.30p | 3532901 |
19/12/2022 | 181.00p | 183.85p | 179.90p | 182.70p | 3650505 |
16/12/2022 | 185.10p | 185.55p | 177.71p | 180.10p | 42371476 |
15/12/2022 | 183.80p | 184.85p | 181.95p | 184.85p | 5978845 |
14/12/2022 | 184.95p | 185.70p | 183.45p | 185.70p | 4087734 |
13/12/2022 | 184.75p | 187.35p | 182.25p | 185.70p | 4765451 |
12/12/2022 | 183.15p | 184.09p | 181.10p | 182.80p | 3955378 |
09/12/2022 | 182.40p | 183.95p | 180.20p | 183.95p | 4453373 |
08/12/2022 | 184.70p | 184.70p | 181.05p | 181.50p | 4791975 |
07/12/2022 | 186.05p | 187.30p | 184.05p | 184.25p | 4975038 |
06/12/2022 | 186.00p | 189.00p | 185.37p | 186.65p | 5282981 |
05/12/2022 | 190.35p | 191.40p | 186.35p | 186.80p | 4537981 |
02/12/2022 | 189.90p | 192.47p | 188.27p | 190.55p | 4700402 |
01/12/2022 | 193.75p | 195.10p | 190.59p | 191.20p | 4318466 |
30/11/2022 | 193.55p | 194.33p | 191.35p | 192.20p | 11778418 |
29/11/2022 | 192.10p | 195.04p | 192.10p | 192.25p | 2462724 |
28/11/2022 | 193.95p | 194.90p | 192.40p | 192.70p | 2969146 |
25/11/2022 | 194.70p | 194.90p | 191.90p | 194.70p | 3132149 |
24/11/2022 | 195.05p | 197.70p | 194.05p | 194.65p | 4080349 |
23/11/2022 | 192.50p | 194.60p | 191.55p | 194.30p | 3120991 |
22/11/2022 | 191.25p | 194.25p | 190.84p | 191.55p | 3138937 |
21/11/2022 | 198.25p | 198.90p | 190.65p | 191.10p | 4496790 |
18/11/2022 | 194.80p | 200.60p | 194.40p | 198.35p | 11007822 |
17/11/2022 | 190.90p | 193.60p | 189.80p | 193.60p | 5194399 |
16/11/2022 | 189.55p | 190.90p | 187.75p | 189.85p | 5346926 |
15/11/2022 | 189.70p | 191.05p | 188.30p | 189.85p | 3451931 |
14/11/2022 | 189.00p | 190.70p | 187.95p | 190.00p | 3416510 |
11/11/2022 | 185.95p | 194.65p | 184.90p | 189.15p | 8628994 |
10/11/2022 | 177.30p | 185.55p | 177.15p | 185.30p | 3922003 |
09/11/2022 | 180.15p | 181.00p | 176.10p | 177.85p | 4504020 |
08/11/2022 | 177.95p | 179.85p | 176.75p | 179.40p | 3398502 |
07/11/2022 | 176.55p | 180.05p | 175.70p | 178.90p | 3998930 |
04/11/2022 | 173.80p | 177.64p | 172.60p | 176.90p | 4637723 |
03/11/2022 | 173.35p | 174.25p | 170.75p | 173.45p | 3895002 |
02/11/2022 | 177.10p | 178.60p | 174.65p | 174.75p | 9227367 |
01/11/2022 | 177.00p | 178.39p | 175.70p | 176.40p | 5818269 |
31/10/2022 | 173.65p | 177.28p | 173.00p | 175.20p | 11979527 |
28/10/2022 | 176.75p | 177.94p | 172.70p | 173.40p | 5009287 |
27/10/2022 | 178.95p | 180.90p | 178.05p | 179.85p | 14063455 |
26/10/2022 | 180.55p | 181.90p | 178.85p | 179.85p | 8678252 |
25/10/2022 | 179.45p | 181.60p | 175.93p | 181.15p | 9203033 |
24/10/2022 | 178.80p | 181.60p | 176.70p | 178.35p | 10468461 |
21/10/2022 | 177.20p | 178.75p | 174.40p | 177.90p | 10064341 |
20/10/2022 | 175.50p | 179.80p | 173.80p | 178.20p | 8490730 |
19/10/2022 | 177.20p | 178.22p | 173.15p | 176.10p | 7990646 |
18/10/2022 | 176.05p | 178.00p | 174.45p | 176.55p | 14166681 |
17/10/2022 | 169.85p | 176.50p | 168.45p | 174.65p | 10021710 |
14/10/2022 | 172.15p | 175.40p | 170.35p | 170.35p | 15982185 |
13/10/2022 | 162.85p | 169.70p | 160.60p | 169.70p | 11771525 |
12/10/2022 | 167.10p | 167.25p | 160.80p | 163.05p | 12118799 |
11/10/2022 | 170.20p | 170.20p | 165.40p | 166.80p | 10000365 |
10/10/2022 | 165.00p | 173.70p | 164.35p | 170.55p | 18908006 |
07/10/2022 | 167.90p | 168.85p | 164.60p | 165.80p | 14084963 |
06/10/2022 | 172.25p | 172.35p | 168.25p | 168.45p | 9761857 |
05/10/2022 | 172.70p | 173.10p | 166.60p | 169.80p | 26359428 |
04/10/2022 | 168.30p | 174.10p | 166.10p | 173.05p | 13354590 |
03/10/2022 | 163.55p | 167.50p | 161.95p | 167.50p | 11068241 |
30/09/2022 | 160.00p | 166.85p | 160.00p | 166.55p | 19701080 |
29/09/2022 | 166.85p | 167.87p | 159.30p | 159.95p | 23407050 |
28/09/2022 | 177.00p | 177.95p | 164.10p | 168.00p | 22303288 |
27/09/2022 | 186.45p | 187.55p | 179.00p | 179.10p | 15498890 |
26/09/2022 | 190.30p | 190.30p | 184.85p | 186.65p | 10836167 |
23/09/2022 | 195.25p | 195.80p | 189.50p | 190.30p | 6865212 |
22/09/2022 | 195.95p | 198.05p | 193.80p | 195.00p | 4946975 |
21/09/2022 | 195.50p | 199.20p | 193.60p | 198.20p | 5548484 |
20/09/2022 | 201.20p | 202.00p | 194.80p | 196.15p | 6591923 |
19/09/2022 | 197.80p | 203.01p | 194.65p | 201.20p | 26504175 |
16/09/2022 | 197.80p | 203.01p | 194.65p | 201.20p | 26504176 |
15/09/2022 | 196.05p | 198.70p | 194.20p | 197.25p | 8709319 |
14/09/2022 | 199.10p | 199.30p | 195.90p | 195.90p | 7254878 |
13/09/2022 | 201.60p | 203.65p | 199.45p | 199.85p | 7657919 |
12/09/2022 | 201.40p | 203.20p | 199.90p | 201.70p | 7436752 |
09/09/2022 | 200.90p | 205.20p | 200.70p | 204.10p | 9239244 |
08/09/2022 | 202.90p | 204.00p | 196.95p | 199.25p | 6573317 |
07/09/2022 | 202.40p | 204.50p | 201.20p | 202.30p | 11561464 |
06/09/2022 | 198.90p | 204.00p | 198.20p | 204.00p | 8144857 |
05/09/2022 | 195.60p | 200.70p | 193.35p | 198.55p | 19264648 |
02/09/2022 | 194.10p | 199.20p | 193.15p | 199.05p | 8701725 |
01/09/2022 | 194.80p | 197.75p | 193.15p | 193.45p | 7282811 |
31/08/2022 | 196.75p | 197.65p | 195.05p | 195.75p | 15724563 |
30/08/2022 | 195.00p | 197.70p | 194.51p | 195.05p | 13759832 |
29/08/2022 | 199.05p | 200.70p | 196.05p | 196.05p | 5760860 |
26/08/2022 | 199.05p | 200.70p | 196.05p | 196.05p | 5709599 |
25/08/2022 | 200.00p | 200.27p | 197.95p | 198.00p | 3416353 |
24/08/2022 | 200.00p | 200.90p | 196.60p | 198.75p | 5598786 |
23/08/2022 | 201.40p | 203.96p | 200.70p | 200.70p | 5861712 |
22/08/2022 | 205.60p | 206.10p | 201.50p | 202.70p | 5399800 |
19/08/2022 | 207.80p | 208.20p | 205.70p | 206.20p | 10977220 |
18/08/2022 | 208.60p | 209.70p | 206.80p | 208.90p | 6088251 |
17/08/2022 | 216.90p | 218.71p | 212.30p | 213.90p | 5932739 |
16/08/2022 | 218.00p | 219.49p | 216.10p | 217.20p | 5909338 |
15/08/2022 | 218.50p | 219.60p | 215.20p | 217.60p | 3970076 |
*Close Price adjusted for both dividends and splits