Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 221.20p | 224.60p | 218.30p | 219.00p | 4612813 |
11/08/2022 | 220.10p | 225.20p | 217.00p | 222.20p | 7255221 |
10/08/2022 | 213.50p | 218.00p | 212.60p | 217.70p | 5715686 |
09/08/2022 | 216.00p | 217.40p | 213.30p | 214.20p | 5150744 |
08/08/2022 | 212.10p | 218.10p | 210.50p | 216.70p | 6622961 |
05/08/2022 | 219.20p | 220.40p | 211.50p | 217.70p | 5264991 |
04/08/2022 | 217.80p | 220.00p | 216.59p | 219.20p | 5007649 |
03/08/2022 | 214.20p | 217.80p | 212.95p | 217.70p | 3827291 |
02/08/2022 | 214.20p | 216.10p | 213.35p | 214.10p | 7641527 |
01/08/2022 | 213.30p | 216.40p | 212.90p | 214.70p | 3363141 |
29/07/2022 | 210.00p | 213.30p | 208.90p | 213.30p | 7341020 |
28/07/2022 | 213.70p | 214.40p | 208.15p | 209.00p | 6259675 |
27/07/2022 | 211.10p | 212.30p | 209.60p | 212.00p | 7207368 |
26/07/2022 | 212.70p | 214.70p | 210.50p | 210.50p | 7035321 |
25/07/2022 | 214.80p | 216.80p | 211.70p | 213.30p | 4401317 |
22/07/2022 | 212.80p | 216.90p | 212.21p | 215.30p | 6758022 |
21/07/2022 | 213.40p | 215.60p | 211.90p | 213.40p | 7633196 |
20/07/2022 | 210.40p | 214.30p | 209.80p | 212.60p | 12690170 |
19/07/2022 | 203.20p | 211.40p | 203.20p | 210.20p | 12645313 |
18/07/2022 | 204.00p | 205.00p | 197.10p | 205.00p | 14508488 |
15/07/2022 | 191.95p | 197.85p | 191.30p | 196.35p | 7746424 |
14/07/2022 | 195.25p | 197.15p | 190.00p | 191.70p | 7425970 |
13/07/2022 | 195.40p | 197.35p | 193.40p | 195.80p | 9994800 |
12/07/2022 | 191.90p | 197.65p | 191.25p | 197.35p | 43433256 |
11/07/2022 | 190.85p | 193.85p | 189.80p | 192.85p | 5756934 |
08/07/2022 | 192.15p | 195.70p | 191.55p | 194.30p | 4960796 |
07/07/2022 | 189.55p | 193.95p | 189.20p | 193.30p | 15509721 |
06/07/2022 | 186.00p | 191.28p | 185.50p | 187.50p | 7869770 |
05/07/2022 | 192.90p | 193.58p | 182.89p | 183.95p | 22073736 |
04/07/2022 | 193.20p | 194.84p | 191.65p | 192.55p | 4153064 |
01/07/2022 | 194.05p | 196.60p | 191.40p | 192.20p | 4605269 |
30/06/2022 | 192.65p | 195.62p | 191.75p | 194.60p | 8012181 |
29/06/2022 | 196.40p | 198.05p | 196.10p | 196.10p | 3993461 |
28/06/2022 | 201.80p | 203.40p | 197.92p | 198.20p | 7198240 |
27/06/2022 | 196.60p | 201.00p | 196.60p | 201.00p | 13249511 |
24/06/2022 | 195.00p | 199.25p | 194.07p | 198.60p | 5863763 |
23/06/2022 | 195.00p | 195.15p | 191.55p | 193.50p | 18703434 |
22/06/2022 | 197.90p | 198.13p | 195.15p | 195.70p | 7542879 |
21/06/2022 | 200.20p | 202.70p | 199.60p | 200.00p | 4186452 |
20/06/2022 | 195.70p | 200.30p | 195.50p | 199.70p | 4691681 |
17/06/2022 | 195.50p | 199.50p | 193.65p | 195.65p | 13715696 |
16/06/2022 | 203.50p | 203.60p | 193.20p | 194.65p | 11147668 |
15/06/2022 | 203.70p | 206.70p | 203.10p | 204.30p | 37985888 |
14/06/2022 | 202.70p | 204.20p | 200.00p | 201.80p | 6581462 |
13/06/2022 | 204.90p | 205.81p | 200.60p | 202.00p | 5956057 |
10/06/2022 | 211.50p | 212.50p | 206.00p | 207.00p | 6070061 |
09/06/2022 | 215.80p | 218.30p | 213.74p | 213.80p | 4628769 |
08/06/2022 | 217.50p | 218.20p | 215.70p | 217.20p | 7469563 |
07/06/2022 | 217.80p | 219.50p | 216.00p | 217.50p | 5572562 |
06/06/2022 | 219.00p | 222.00p | 218.30p | 218.50p | 3317073 |
03/06/2022 | 217.90p | 221.00p | 215.90p | 216.40p | 9434102 |
02/06/2022 | 217.90p | 221.00p | 215.90p | 216.40p | 9434102 |
01/06/2022 | 217.90p | 221.00p | 215.90p | 216.40p | 9434102 |
31/05/2022 | 220.30p | 221.70p | 216.00p | 216.10p | 9871107 |
30/05/2022 | 219.00p | 221.60p | 218.01p | 221.60p | 6418143 |
27/05/2022 | 219.60p | 220.50p | 216.60p | 217.90p | 6611677 |
26/05/2022 | 217.80p | 222.29p | 214.30p | 219.50p | 7661076 |
25/05/2022 | 216.50p | 219.20p | 214.42p | 217.90p | 5858158 |
24/05/2022 | 214.30p | 217.40p | 213.70p | 214.80p | 18379048 |
23/05/2022 | 209.00p | 217.00p | 208.61p | 216.70p | 8070633 |
20/05/2022 | 207.60p | 210.40p | 206.80p | 206.80p | 7273952 |
19/05/2022 | 213.70p | 214.60p | 206.30p | 206.30p | 7772733 |
18/05/2022 | 215.80p | 218.50p | 214.80p | 215.90p | 17964276 |
17/05/2022 | 215.50p | 217.80p | 214.60p | 215.90p | 4220063 |
16/05/2022 | 212.90p | 215.40p | 211.60p | 213.60p | 4767361 |
13/05/2022 | 211.10p | 214.08p | 209.10p | 213.90p | 5135228 |
12/05/2022 | 205.80p | 209.70p | 204.20p | 208.00p | 12112438 |
11/05/2022 | 207.30p | 209.69p | 205.60p | 209.40p | 11492721 |
10/05/2022 | 208.80p | 210.50p | 206.60p | 206.70p | 6673298 |
09/05/2022 | 208.30p | 209.50p | 204.60p | 206.00p | 8434722 |
06/05/2022 | 210.90p | 212.00p | 208.00p | 209.20p | 6907588 |
05/05/2022 | 217.50p | 218.20p | 211.30p | 211.50p | 6394653 |
04/05/2022 | 220.80p | 221.40p | 213.50p | 214.60p | 6425505 |
03/05/2022 | 218.50p | 222.40p | 217.70p | 220.50p | 12214663 |
02/05/2022 | 215.90p | 217.10p | 213.00p | 214.20p | 17862860 |
29/04/2022 | 215.90p | 217.10p | 213.00p | 214.20p | 17862860 |
28/04/2022 | 214.80p | 216.10p | 213.60p | 214.40p | 7438435 |
27/04/2022 | 211.70p | 216.10p | 209.80p | 212.10p | 8419949 |
26/04/2022 | 213.80p | 214.50p | 209.50p | 211.10p | 6305256 |
25/04/2022 | 210.70p | 212.90p | 209.00p | 211.40p | 6381537 |
22/04/2022 | 215.70p | 217.10p | 213.40p | 214.40p | 6216637 |
21/04/2022 | 215.50p | 220.00p | 214.60p | 217.30p | 5675288 |
20/04/2022 | 210.30p | 215.80p | 209.10p | 215.40p | 12593714 |
19/04/2022 | 210.30p | 212.20p | 209.30p | 209.60p | 4737042 |
18/04/2022 | 209.50p | 211.19p | 207.80p | 209.80p | 5955046 |
15/04/2022 | 209.50p | 211.19p | 207.80p | 209.80p | 5955046 |
14/04/2022 | 209.50p | 211.19p | 207.80p | 209.80p | 5945992 |
13/04/2022 | 212.10p | 212.90p | 208.20p | 209.50p | 5517919 |
12/04/2022 | 210.70p | 215.40p | 209.10p | 213.60p | 6990892 |
11/04/2022 | 212.90p | 214.30p | 211.60p | 212.80p | 19873868 |
08/04/2022 | 211.10p | 213.85p | 211.10p | 212.50p | 4598836 |
07/04/2022 | 215.40p | 216.60p | 210.65p | 211.60p | 5637433 |
06/04/2022 | 217.00p | 218.80p | 214.59p | 215.90p | 8141494 |
05/04/2022 | 212.50p | 218.00p | 209.30p | 217.00p | 9500679 |
04/04/2022 | 223.20p | 223.20p | 217.50p | 219.70p | 6240165 |
01/04/2022 | 223.30p | 224.80p | 220.50p | 222.60p | 7665895 |
31/03/2022 | 225.00p | 225.85p | 221.20p | 221.20p | 8232766 |
30/03/2022 | 226.60p | 226.60p | 221.60p | 221.60p | 6545660 |
29/03/2022 | 224.10p | 227.10p | 222.50p | 226.50p | 6187904 |
28/03/2022 | 225.40p | 226.75p | 221.70p | 221.70p | 8019222 |
25/03/2022 | 220.90p | 224.70p | 220.60p | 224.00p | 5346613 |
24/03/2022 | 216.20p | 223.80p | 215.90p | 221.50p | 7209273 |
23/03/2022 | 216.40p | 217.30p | 215.00p | 216.20p | 3935234 |
22/03/2022 | 213.50p | 217.10p | 212.75p | 216.00p | 5582366 |
21/03/2022 | 213.60p | 214.30p | 210.75p | 213.10p | 6277453 |
18/03/2022 | 214.20p | 216.00p | 211.30p | 212.80p | 17659980 |
17/03/2022 | 214.50p | 217.90p | 212.00p | 216.40p | 8212458 |
16/03/2022 | 228.60p | 230.00p | 224.20p | 225.70p | 10720276 |
15/03/2022 | 224.40p | 228.30p | 223.20p | 224.00p | 8085518 |
14/03/2022 | 225.20p | 228.50p | 220.70p | 227.30p | 27269040 |
11/03/2022 | 220.70p | 228.80p | 220.30p | 220.60p | 7581075 |
10/03/2022 | 220.50p | 222.87p | 216.10p | 219.50p | 15442262 |
09/03/2022 | 216.40p | 223.00p | 211.10p | 218.50p | 12500638 |
08/03/2022 | 195.70p | 205.70p | 191.40p | 205.10p | 14903983 |
07/03/2022 | 177.00p | 180.47p | 168.69p | 178.30p | 12897952 |
04/03/2022 | 188.70p | 189.65p | 179.95p | 181.40p | 7381044 |
03/03/2022 | 196.15p | 198.81p | 189.50p | 190.05p | 5194946 |
02/03/2022 | 194.70p | 198.95p | 191.84p | 196.90p | 9547183 |
01/03/2022 | 205.20p | 207.30p | 195.40p | 195.40p | 6866656 |
28/02/2022 | 207.60p | 209.30p | 201.70p | 205.80p | 9024051 |
25/02/2022 | 204.50p | 211.60p | 201.95p | 210.60p | 7585366 |
24/02/2022 | 208.40p | 212.15p | 201.30p | 201.30p | 9511852 |
23/02/2022 | 215.40p | 219.70p | 214.40p | 216.70p | 5322293 |
22/02/2022 | 207.60p | 216.50p | 206.80p | 215.10p | 5229703 |
21/02/2022 | 214.00p | 215.37p | 209.90p | 212.80p | 7728313 |
18/02/2022 | 213.00p | 215.80p | 212.30p | 213.40p | 6364952 |
17/02/2022 | 216.10p | 216.44p | 212.30p | 213.40p | 4907358 |
16/02/2022 | 215.00p | 216.40p | 213.30p | 216.40p | 17203100 |
15/02/2022 | 210.80p | 214.90p | 210.00p | 214.90p | 14172307 |
14/02/2022 | 211.90p | 213.20p | 207.20p | 212.20p | 6928551 |
11/02/2022 | 215.60p | 216.50p | 214.20p | 215.50p | 4227522 |
10/02/2022 | 218.50p | 218.57p | 215.40p | 217.40p | 3724889 |
09/02/2022 | 216.70p | 218.10p | 214.80p | 217.00p | 4157842 |
08/02/2022 | 213.80p | 216.70p | 213.30p | 215.30p | 5675450 |
07/02/2022 | 212.50p | 216.08p | 212.00p | 212.40p | 7756754 |
04/02/2022 | 215.40p | 216.44p | 211.90p | 213.70p | 4392404 |
03/02/2022 | 216.30p | 217.20p | 214.60p | 214.80p | 4585059 |
02/02/2022 | 215.30p | 218.10p | 214.70p | 216.50p | 3725265 |
01/02/2022 | 217.40p | 218.10p | 212.90p | 215.00p | 5426577 |
31/01/2022 | 215.60p | 215.70p | 212.50p | 215.60p | 4532725 |
28/01/2022 | 213.30p | 213.90p | 210.20p | 213.10p | 8201099 |
27/01/2022 | 212.50p | 217.49p | 212.00p | 213.90p | 3872486 |
26/01/2022 | 214.30p | 217.00p | 213.10p | 214.50p | 4040431 |
25/01/2022 | 209.60p | 213.20p | 207.90p | 212.70p | 5295126 |
24/01/2022 | 212.90p | 213.70p | 205.60p | 206.60p | 5898967 |
21/01/2022 | 214.50p | 216.23p | 210.70p | 214.00p | 5117798 |
20/01/2022 | 216.20p | 218.48p | 215.45p | 217.30p | 5102846 |
19/01/2022 | 213.00p | 217.40p | 213.00p | 215.80p | 4610870 |
18/01/2022 | 214.60p | 217.40p | 212.50p | 214.80p | 4148955 |
17/01/2022 | 214.90p | 215.41p | 211.80p | 213.90p | 3273452 |
14/01/2022 | 211.10p | 213.90p | 211.10p | 213.90p | 13294620 |
13/01/2022 | 209.50p | 214.00p | 209.10p | 213.10p | 2909086 |
12/01/2022 | 211.50p | 211.90p | 208.10p | 210.00p | 3849750 |
10/01/2022 | 208.10p | 209.70p | 205.00p | 207.30p | 13937140 |
07/01/2022 | 206.70p | 208.80p | 205.20p | 207.20p | 4526737 |
06/01/2022 | 205.10p | 207.60p | 203.31p | 206.60p | 10544252 |
05/01/2022 | 208.50p | 210.60p | 206.10p | 207.40p | 3959418 |
04/01/2022 | 199.35p | 209.78p | 199.35p | 209.00p | 6705390 |
31/12/2021 | 200.40p | 200.95p | 198.85p | 199.50p | 1783984 |
30/12/2021 | 201.20p | 201.60p | 200.25p | 200.70p | 2493077 |
29/12/2021 | 201.60p | 202.50p | 200.20p | 200.80p | 3387209 |
24/12/2021 | 198.70p | 199.94p | 198.70p | 198.90p | 924776 |
23/12/2021 | 195.80p | 199.60p | 195.80p | 199.15p | 2556395 |
22/12/2021 | 191.80p | 195.25p | 191.67p | 194.90p | 3058395 |
21/12/2021 | 190.30p | 193.10p | 189.50p | 192.00p | 10930988 |
20/12/2021 | 190.35p | 191.35p | 186.70p | 187.50p | 5229025 |
17/12/2021 | 192.30p | 195.00p | 191.70p | 194.10p | 9968899 |
16/12/2021 | 192.00p | 194.70p | 191.45p | 192.90p | 4985181 |
15/12/2021 | 193.60p | 194.63p | 189.35p | 189.70p | 4292042 |
14/12/2021 | 192.30p | 194.45p | 191.60p | 193.05p | 3841427 |
13/12/2021 | 194.50p | 196.47p | 191.15p | 191.20p | 12185059 |
10/12/2021 | 194.40p | 197.55p | 193.51p | 194.15p | 4712340 |
09/12/2021 | 200.50p | 200.50p | 195.35p | 195.65p | 4100733 |
08/12/2021 | 198.70p | 200.70p | 195.70p | 199.50p | 4212357 |
07/12/2021 | 198.65p | 199.85p | 196.15p | 198.90p | 13249647 |
06/12/2021 | 193.60p | 197.05p | 192.45p | 196.80p | 4450121 |
03/12/2021 | 191.75p | 193.45p | 189.60p | 192.10p | 15135220 |
02/12/2021 | 188.10p | 191.30p | 187.10p | 189.50p | 5230188 |
01/12/2021 | 187.30p | 190.80p | 187.03p | 190.10p | 7662533 |
30/11/2021 | 188.00p | 189.55p | 186.50p | 186.90p | 21421220 |
29/11/2021 | 190.55p | 193.27p | 190.10p | 190.35p | 6148229 |
26/11/2021 | 193.30p | 193.65p | 187.95p | 187.95p | 13830544 |
25/11/2021 | 198.05p | 198.90p | 196.75p | 198.90p | 2516887 |
24/11/2021 | 198.10p | 198.60p | 196.40p | 197.90p | 3818139 |
23/11/2021 | 194.10p | 199.00p | 193.90p | 197.70p | 4769297 |
22/11/2021 | 195.10p | 196.34p | 193.70p | 195.00p | 15735445 |
19/11/2021 | 196.00p | 199.10p | 191.05p | 193.50p | 11466215 |
18/11/2021 | 199.05p | 200.60p | 197.90p | 198.90p | 9964288 |
17/11/2021 | 199.40p | 201.80p | 198.60p | 199.50p | 4209677 |
16/11/2021 | 198.70p | 202.27p | 198.10p | 199.80p | 4930448 |
15/11/2021 | 196.35p | 200.40p | 195.88p | 199.00p | 44726488 |
12/11/2021 | 197.50p | 198.30p | 196.25p | 196.75p | 4527819 |
11/11/2021 | 196.40p | 199.50p | 195.90p | 197.40p | 7344811 |
10/11/2021 | 195.00p | 197.70p | 195.00p | 197.35p | 10267136 |
09/11/2021 | 199.55p | 199.95p | 196.20p | 196.20p | 6926319 |
08/11/2021 | 201.40p | 201.65p | 199.50p | 200.20p | 3263981 |
05/11/2021 | 200.00p | 202.30p | 199.00p | 201.60p | 5865694 |
04/11/2021 | 200.70p | 200.74p | 198.80p | 200.10p | 4061345 |
03/11/2021 | 202.00p | 203.90p | 199.35p | 200.00p | 8152672 |
02/11/2021 | 203.10p | 203.90p | 200.60p | 202.70p | 5437885 |
*Close Price adjusted for both dividends and splits