Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 213.80p | 221.20p | 212.80p | 216.00p | 604226 |
11/08/2022 | 216.40p | 221.18p | 215.20p | 217.20p | 421735 |
10/08/2022 | 215.00p | 219.40p | 212.20p | 218.00p | 396291 |
09/08/2022 | 217.00p | 219.00p | 213.80p | 214.40p | 499474 |
08/08/2022 | 214.00p | 218.80p | 214.00p | 216.80p | 495382 |
05/08/2022 | 216.60p | 221.20p | 215.00p | 217.80p | 1016118 |
04/08/2022 | 214.00p | 217.80p | 213.40p | 215.60p | 1272992 |
03/08/2022 | 201.60p | 214.00p | 201.60p | 213.80p | 2647657 |
02/08/2022 | 209.60p | 209.60p | 203.40p | 204.40p | 2114855 |
01/08/2022 | 206.40p | 206.52p | 203.80p | 206.20p | 1117756 |
29/07/2022 | 209.00p | 210.40p | 203.60p | 203.60p | 818030 |
28/07/2022 | 209.40p | 210.40p | 203.60p | 209.40p | 2137175 |
27/07/2022 | 219.40p | 220.20p | 208.20p | 208.20p | 3688412 |
26/07/2022 | 229.80p | 229.80p | 213.80p | 215.00p | 1789779 |
25/07/2022 | 218.80p | 226.40p | 216.20p | 225.60p | 1055336 |
22/07/2022 | 221.20p | 222.50p | 215.60p | 220.40p | 1199923 |
21/07/2022 | 199.20p | 222.00p | 197.10p | 216.80p | 2949466 |
20/07/2022 | 190.00p | 193.00p | 188.10p | 192.10p | 598910 |
19/07/2022 | 180.20p | 188.80p | 180.20p | 188.80p | 460297 |
18/07/2022 | 184.60p | 186.00p | 180.30p | 185.20p | 540966 |
15/07/2022 | 183.80p | 183.80p | 179.70p | 181.40p | 397216 |
14/07/2022 | 180.00p | 182.50p | 178.20p | 180.00p | 553399 |
13/07/2022 | 180.00p | 183.00p | 177.90p | 181.60p | 491718 |
12/07/2022 | 186.40p | 186.40p | 181.70p | 182.80p | 447051 |
11/07/2022 | 182.50p | 186.30p | 182.10p | 185.40p | 1103983 |
08/07/2022 | 180.00p | 185.00p | 180.00p | 183.90p | 785579 |
07/07/2022 | 185.00p | 185.60p | 182.40p | 183.10p | 584896 |
06/07/2022 | 181.40p | 184.70p | 181.40p | 184.30p | 1200658 |
05/07/2022 | 177.90p | 184.00p | 177.00p | 180.80p | 1117712 |
04/07/2022 | 178.50p | 178.50p | 174.90p | 175.80p | 472600 |
01/07/2022 | 172.50p | 174.80p | 172.30p | 174.60p | 381653 |
30/06/2022 | 171.10p | 174.50p | 170.60p | 174.10p | 812288 |
29/06/2022 | 180.00p | 180.00p | 173.90p | 174.40p | 610584 |
28/06/2022 | 178.40p | 178.40p | 176.00p | 176.00p | 880482 |
27/06/2022 | 171.40p | 177.10p | 171.40p | 175.50p | 795187 |
24/06/2022 | 169.80p | 174.80p | 169.50p | 173.60p | 1294238 |
23/06/2022 | 171.40p | 171.40p | 167.80p | 168.90p | 591720 |
22/06/2022 | 171.00p | 171.70p | 167.00p | 170.80p | 869921 |
21/06/2022 | 176.90p | 177.50p | 170.50p | 170.60p | 576680 |
20/06/2022 | 170.60p | 176.20p | 170.60p | 176.20p | 1432124 |
17/06/2022 | 173.80p | 175.40p | 171.00p | 174.50p | 2956697 |
16/06/2022 | 172.10p | 173.88p | 168.60p | 171.60p | 1666030 |
15/06/2022 | 174.60p | 175.00p | 172.70p | 174.20p | 798647 |
14/06/2022 | 174.40p | 176.00p | 170.60p | 172.10p | 1370289 |
13/06/2022 | 175.00p | 176.70p | 172.70p | 174.20p | 791595 |
10/06/2022 | 175.50p | 179.40p | 175.10p | 177.90p | 638573 |
09/06/2022 | 180.80p | 182.60p | 179.20p | 180.10p | 405064 |
08/06/2022 | 185.00p | 185.00p | 182.00p | 182.00p | 672025 |
07/06/2022 | 185.90p | 186.30p | 180.40p | 183.20p | 408975 |
06/06/2022 | 186.50p | 188.90p | 185.00p | 185.00p | 712524 |
03/06/2022 | 185.00p | 187.80p | 184.60p | 184.90p | 800695 |
02/06/2022 | 185.00p | 187.80p | 184.60p | 184.90p | 800695 |
01/06/2022 | 185.00p | 187.80p | 184.60p | 184.90p | 800695 |
31/05/2022 | 182.60p | 186.10p | 180.90p | 186.10p | 1074881 |
30/05/2022 | 181.00p | 186.00p | 181.00p | 184.70p | 1102389 |
27/05/2022 | 180.00p | 182.40p | 179.02p | 180.80p | 828963 |
26/05/2022 | 174.10p | 180.00p | 173.00p | 180.00p | 731581 |
25/05/2022 | 175.00p | 175.00p | 172.20p | 172.50p | 797897 |
24/05/2022 | 180.00p | 180.00p | 173.05p | 173.10p | 3439046 |
23/05/2022 | 174.00p | 177.90p | 174.00p | 177.10p | 1120277 |
20/05/2022 | 174.90p | 175.60p | 171.80p | 172.80p | 416688 |
19/05/2022 | 170.60p | 172.30p | 168.10p | 171.70p | 655912 |
18/05/2022 | 177.20p | 177.20p | 172.20p | 172.20p | 732568 |
17/05/2022 | 171.00p | 173.80p | 168.40p | 172.50p | 817371 |
16/05/2022 | 165.80p | 169.02p | 165.10p | 168.60p | 794521 |
13/05/2022 | 169.10p | 171.00p | 166.60p | 170.20p | 1077389 |
12/05/2022 | 165.10p | 167.20p | 162.30p | 167.00p | 1166396 |
11/05/2022 | 167.00p | 171.40p | 166.60p | 168.00p | 825804 |
10/05/2022 | 174.90p | 174.90p | 169.70p | 169.80p | 988393 |
09/05/2022 | 170.80p | 171.60p | 166.50p | 170.60p | 1073673 |
06/05/2022 | 174.80p | 174.80p | 164.00p | 169.10p | 1800263 |
05/05/2022 | 175.00p | 175.80p | 170.10p | 170.70p | 923640 |
04/05/2022 | 170.10p | 174.60p | 170.10p | 172.20p | 726975 |
03/05/2022 | 175.00p | 178.90p | 173.30p | 174.20p | 1335685 |
02/05/2022 | 172.00p | 175.50p | 171.90p | 175.00p | 720681 |
29/04/2022 | 172.00p | 175.50p | 171.90p | 175.00p | 720681 |
28/04/2022 | 170.90p | 173.10p | 168.00p | 172.30p | 1046531 |
27/04/2022 | 172.00p | 172.00p | 165.40p | 167.90p | 1003223 |
26/04/2022 | 170.20p | 172.70p | 169.50p | 169.50p | 1133785 |
25/04/2022 | 172.80p | 174.00p | 169.20p | 171.40p | 987932 |
22/04/2022 | 175.00p | 177.20p | 173.40p | 175.00p | 1941086 |
21/04/2022 | 172.90p | 178.60p | 172.70p | 175.70p | 1001968 |
20/04/2022 | 174.60p | 176.60p | 171.78p | 173.20p | 1138700 |
19/04/2022 | 177.70p | 180.30p | 173.90p | 175.80p | 1317161 |
18/04/2022 | 185.70p | 185.70p | 180.30p | 181.00p | 875970 |
15/04/2022 | 185.70p | 185.70p | 180.30p | 181.00p | 875970 |
14/04/2022 | 185.70p | 185.70p | 180.30p | 181.00p | 875970 |
13/04/2022 | 179.60p | 182.70p | 176.70p | 182.70p | 1177467 |
12/04/2022 | 171.00p | 182.00p | 171.00p | 181.10p | 2466669 |
11/04/2022 | 174.00p | 176.10p | 171.75p | 173.00p | 1025614 |
08/04/2022 | 180.00p | 180.00p | 172.00p | 173.60p | 845731 |
07/04/2022 | 176.60p | 185.96p | 175.10p | 176.50p | 1614710 |
06/04/2022 | 176.40p | 181.20p | 176.30p | 176.30p | 1107264 |
05/04/2022 | 180.60p | 182.55p | 175.10p | 179.30p | 1796845 |
04/04/2022 | 184.20p | 189.30p | 184.20p | 189.10p | 1318290 |
01/04/2022 | 195.50p | 195.50p | 186.90p | 186.90p | 733946 |
31/03/2022 | 191.60p | 194.10p | 189.80p | 190.00p | 1281684 |
30/03/2022 | 200.00p | 201.52p | 197.90p | 199.30p | 1159106 |
29/03/2022 | 198.10p | 201.20p | 197.35p | 201.20p | 925355 |
28/03/2022 | 197.50p | 199.20p | 195.70p | 197.00p | 848442 |
25/03/2022 | 198.70p | 200.50p | 196.25p | 197.10p | 1862922 |
24/03/2022 | 198.10p | 199.90p | 195.00p | 199.40p | 704898 |
23/03/2022 | 201.00p | 203.00p | 197.90p | 199.30p | 665555 |
22/03/2022 | 206.00p | 206.00p | 200.80p | 201.40p | 1077972 |
21/03/2022 | 206.40p | 206.40p | 199.70p | 203.40p | 1151834 |
18/03/2022 | 203.00p | 204.80p | 200.40p | 204.80p | 2361747 |
17/03/2022 | 201.80p | 207.40p | 200.60p | 202.00p | 940073 |
16/03/2022 | 197.10p | 202.40p | 195.20p | 201.80p | 2196059 |
15/03/2022 | 198.50p | 200.80p | 192.80p | 193.60p | 767776 |
14/03/2022 | 200.20p | 202.38p | 198.20p | 198.20p | 520692 |
11/03/2022 | 196.20p | 202.20p | 194.80p | 199.00p | 1505683 |
10/03/2022 | 191.10p | 197.70p | 191.00p | 192.90p | 1285664 |
09/03/2022 | 189.40p | 195.20p | 188.50p | 192.80p | 1101905 |
08/03/2022 | 190.10p | 193.20p | 187.80p | 187.90p | 935210 |
07/03/2022 | 189.60p | 194.30p | 182.19p | 191.00p | 1323784 |
04/03/2022 | 201.40p | 201.60p | 191.90p | 191.90p | 1303628 |
03/03/2022 | 209.20p | 212.00p | 200.60p | 200.60p | 1098539 |
02/03/2022 | 213.20p | 217.30p | 209.40p | 211.40p | 764095 |
01/03/2022 | 213.60p | 213.60p | 207.80p | 209.00p | 934952 |
28/02/2022 | 202.40p | 209.80p | 202.40p | 209.00p | 1076731 |
25/02/2022 | 209.20p | 209.20p | 204.40p | 207.80p | 2907075 |
24/02/2022 | 200.00p | 207.72p | 200.00p | 205.00p | 1514432 |
23/02/2022 | 208.20p | 213.80p | 206.60p | 208.00p | 4526129 |
22/02/2022 | 196.00p | 209.70p | 195.40p | 207.00p | 4038591 |
21/02/2022 | 194.90p | 202.00p | 194.40p | 201.00p | 1354226 |
18/02/2022 | 190.00p | 198.90p | 187.20p | 194.00p | 2728901 |
17/02/2022 | 185.00p | 196.00p | 182.60p | 192.30p | 1985331 |
16/02/2022 | 187.60p | 190.45p | 185.90p | 187.00p | 3025473 |
15/02/2022 | 188.00p | 190.90p | 187.20p | 188.50p | 1549757 |
14/02/2022 | 191.00p | 191.20p | 187.73p | 188.00p | 1020880 |
11/02/2022 | 194.60p | 196.50p | 190.60p | 192.20p | 1216607 |
10/02/2022 | 202.60p | 202.60p | 195.20p | 197.10p | 725879 |
09/02/2022 | 196.20p | 200.80p | 196.20p | 198.00p | 337533 |
08/02/2022 | 195.70p | 200.40p | 193.80p | 197.20p | 751833 |
07/02/2022 | 197.80p | 203.40p | 197.80p | 198.90p | 615485 |
04/02/2022 | 205.00p | 207.80p | 201.60p | 201.80p | 1636093 |
03/02/2022 | 201.00p | 203.87p | 200.74p | 201.40p | 1750145 |
02/02/2022 | 195.80p | 203.60p | 195.80p | 201.60p | 1710395 |
01/02/2022 | 189.40p | 197.40p | 189.40p | 197.30p | 1137957 |
31/01/2022 | 191.00p | 191.00p | 186.90p | 189.10p | 5083594 |
28/01/2022 | 190.10p | 191.80p | 185.30p | 187.60p | 1522299 |
27/01/2022 | 190.70p | 192.30p | 188.50p | 191.80p | 1265179 |
26/01/2022 | 192.60p | 195.35p | 191.90p | 193.00p | 1000710 |
25/01/2022 | 197.90p | 198.20p | 191.50p | 192.60p | 1679827 |
24/01/2022 | 199.00p | 200.94p | 192.80p | 195.50p | 1016722 |
21/01/2022 | 203.20p | 203.20p | 200.00p | 201.00p | 1018958 |
20/01/2022 | 202.20p | 207.40p | 202.20p | 204.00p | 890438 |
19/01/2022 | 202.00p | 205.80p | 202.00p | 205.80p | 1453712 |
18/01/2022 | 204.40p | 207.80p | 201.60p | 206.60p | 948139 |
17/01/2022 | 206.40p | 208.96p | 204.40p | 208.40p | 642394 |
14/01/2022 | 214.00p | 214.00p | 204.40p | 205.80p | 1584389 |
13/01/2022 | 212.60p | 213.80p | 208.40p | 209.80p | 874030 |
12/01/2022 | 216.60p | 218.33p | 210.60p | 213.40p | 869279 |
10/01/2022 | 216.40p | 216.40p | 209.80p | 212.40p | 915664 |
07/01/2022 | 213.40p | 218.60p | 213.40p | 214.20p | 429810 |
06/01/2022 | 217.00p | 220.36p | 216.00p | 218.20p | 690725 |
05/01/2022 | 224.40p | 224.80p | 219.80p | 220.00p | 1221898 |
04/01/2022 | 214.00p | 225.00p | 214.00p | 224.60p | 2468674 |
03/01/2022 | 219.80p | 219.80p | 215.20p | 216.00p | 222284 |
31/12/2021 | 219.80p | 219.80p | 215.20p | 216.00p | 222284 |
30/12/2021 | 220.40p | 221.60p | 214.60p | 214.80p | 642442 |
29/12/2021 | 222.20p | 225.20p | 219.40p | 220.40p | 650457 |
28/12/2021 | 224.80p | 227.60p | 220.60p | 220.80p | 109671 |
27/12/2021 | 224.80p | 227.60p | 220.60p | 220.80p | 109671 |
24/12/2021 | 224.80p | 227.60p | 220.60p | 220.80p | 109671 |
23/12/2021 | 220.80p | 224.80p | 220.61p | 221.40p | 1216977 |
22/12/2021 | 213.80p | 222.60p | 213.80p | 221.20p | 1635172 |
21/12/2021 | 213.20p | 217.00p | 211.80p | 216.40p | 1129513 |
20/12/2021 | 198.80p | 219.00p | 198.80p | 212.80p | 1956609 |
17/12/2021 | 197.60p | 204.20p | 197.60p | 204.00p | 1530130 |
16/12/2021 | 198.60p | 202.80p | 198.60p | 199.60p | 812988 |
15/12/2021 | 205.00p | 206.20p | 196.70p | 197.70p | 1421946 |
14/12/2021 | 205.40p | 205.60p | 203.00p | 205.20p | 1357420 |
13/12/2021 | 203.20p | 204.80p | 201.80p | 203.40p | 346013 |
10/12/2021 | 201.00p | 205.20p | 201.00p | 204.00p | 654640 |
09/12/2021 | 206.00p | 208.00p | 203.80p | 206.40p | 979415 |
08/12/2021 | 207.00p | 207.80p | 204.40p | 205.00p | 950402 |
07/12/2021 | 210.40p | 210.40p | 205.00p | 206.20p | 705006 |
06/12/2021 | 200.00p | 206.20p | 200.00p | 205.20p | 710392 |
03/12/2021 | 204.00p | 206.20p | 202.60p | 203.80p | 743881 |
02/12/2021 | 204.00p | 204.60p | 201.60p | 202.80p | 756408 |
01/12/2021 | 202.00p | 206.00p | 201.80p | 203.60p | 1941376 |
30/11/2021 | 205.00p | 205.80p | 200.40p | 201.20p | 1471131 |
29/11/2021 | 206.00p | 206.20p | 202.40p | 204.00p | 633336 |
26/11/2021 | 206.00p | 206.60p | 201.40p | 203.20p | 876213 |
25/11/2021 | 210.00p | 210.20p | 206.20p | 209.20p | 408927 |
24/11/2021 | 207.00p | 209.00p | 205.20p | 207.40p | 632906 |
23/11/2021 | 208.60p | 210.40p | 205.60p | 207.60p | 832237 |
22/11/2021 | 213.60p | 213.60p | 205.20p | 205.60p | 473105 |
19/11/2021 | 207.80p | 208.60p | 204.40p | 208.00p | 743188 |
18/11/2021 | 203.40p | 209.20p | 201.80p | 206.80p | 1189767 |
17/11/2021 | 205.60p | 205.60p | 202.60p | 203.40p | 1202313 |
16/11/2021 | 213.20p | 213.20p | 204.60p | 204.60p | 888210 |
15/11/2021 | 215.00p | 215.00p | 209.60p | 209.60p | 884591 |
12/11/2021 | 212.20p | 216.80p | 209.60p | 211.40p | 943856 |
11/11/2021 | 215.20p | 217.91p | 213.40p | 217.00p | 682706 |
10/11/2021 | 214.20p | 215.20p | 210.40p | 214.00p | 1153611 |
09/11/2021 | 218.20p | 218.20p | 210.20p | 211.00p | 1798370 |
08/11/2021 | 217.40p | 217.40p | 211.60p | 213.00p | 761762 |
05/11/2021 | 214.20p | 216.20p | 212.40p | 215.20p | 834834 |
*Close Price adjusted for both dividends and splits