Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 187.40p | 187.60p | 183.60p | 184.00p | 982040 |
30/05/2023 | 190.00p | 193.00p | 188.00p | 188.00p | 239857 |
26/05/2023 | 192.80p | 192.80p | 189.00p | 192.60p | 203727 |
25/05/2023 | 196.80p | 197.90p | 191.00p | 191.80p | 193553 |
24/05/2023 | 196.00p | 199.00p | 194.00p | 195.80p | 212490 |
23/05/2023 | 197.00p | 197.60p | 195.80p | 196.80p | 282957 |
22/05/2023 | 197.60p | 198.40p | 194.60p | 197.00p | 71148 |
19/05/2023 | 200.50p | 200.50p | 196.40p | 197.20p | 239234 |
18/05/2023 | 198.00p | 200.50p | 196.92p | 199.80p | 474178 |
17/05/2023 | 195.60p | 199.80p | 195.60p | 197.40p | 108624 |
16/05/2023 | 196.00p | 200.00p | 194.60p | 199.00p | 976133 |
15/05/2023 | 197.00p | 200.00p | 194.00p | 195.20p | 215597 |
12/05/2023 | 201.00p | 201.00p | 194.80p | 196.40p | 170509 |
11/05/2023 | 196.80p | 198.00p | 195.40p | 197.20p | 158144 |
10/05/2023 | 194.80p | 198.80p | 194.00p | 196.80p | 241947 |
09/05/2023 | 197.80p | 200.50p | 194.00p | 198.20p | 305025 |
05/05/2023 | 199.60p | 202.00p | 198.79p | 199.80p | 411624 |
04/05/2023 | 202.00p | 202.50p | 198.40p | 199.60p | 347868 |
03/05/2023 | 205.00p | 205.00p | 202.00p | 202.00p | 390790 |
02/05/2023 | 205.00p | 205.67p | 202.00p | 205.00p | 334254 |
28/04/2023 | 205.50p | 205.50p | 200.50p | 200.50p | 805011 |
27/04/2023 | 202.00p | 203.50p | 201.00p | 201.00p | 958257 |
26/04/2023 | 203.00p | 203.00p | 200.49p | 201.00p | 420826 |
25/04/2023 | 197.00p | 203.00p | 197.00p | 203.00p | 243096 |
24/04/2023 | 203.50p | 205.11p | 200.50p | 200.50p | 239642 |
21/04/2023 | 200.50p | 204.00p | 198.20p | 202.50p | 317403 |
20/04/2023 | 198.00p | 203.00p | 198.00p | 200.50p | 258969 |
19/04/2023 | 202.00p | 205.00p | 202.00p | 202.50p | 682741 |
18/04/2023 | 201.00p | 203.50p | 199.60p | 202.50p | 1608465 |
17/04/2023 | 198.20p | 202.00p | 195.64p | 201.00p | 980832 |
14/04/2023 | 195.00p | 199.00p | 191.26p | 198.00p | 565773 |
13/04/2023 | 183.00p | 196.60p | 183.00p | 194.20p | 716410 |
12/04/2023 | 188.00p | 189.65p | 186.00p | 187.20p | 4125386 |
11/04/2023 | 186.40p | 188.00p | 185.80p | 187.60p | 476419 |
06/04/2023 | 186.80p | 187.80p | 185.00p | 186.40p | 377764 |
05/04/2023 | 188.40p | 190.00p | 184.60p | 186.80p | 2471577 |
04/04/2023 | 186.00p | 188.40p | 186.00p | 188.00p | 1602183 |
03/04/2023 | 187.00p | 187.00p | 183.95p | 185.00p | 1371236 |
31/03/2023 | 185.80p | 187.00p | 184.40p | 185.20p | 325592 |
30/03/2023 | 185.40p | 186.40p | 183.80p | 185.00p | 353732 |
29/03/2023 | 186.00p | 186.00p | 183.00p | 184.60p | 640707 |
28/03/2023 | 183.00p | 185.00p | 183.00p | 185.00p | 649400 |
27/03/2023 | 180.00p | 184.20p | 178.60p | 183.00p | 444908 |
24/03/2023 | 175.40p | 179.84p | 175.40p | 179.40p | 458754 |
23/03/2023 | 176.80p | 179.80p | 176.12p | 179.60p | 318573 |
22/03/2023 | 171.40p | 179.50p | 171.40p | 178.40p | 870966 |
21/03/2023 | 171.80p | 174.20p | 171.80p | 174.00p | 264001 |
20/03/2023 | 171.60p | 172.00p | 163.40p | 170.40p | 746649 |
17/03/2023 | 179.00p | 181.40p | 171.60p | 171.60p | 3034734 |
16/03/2023 | 177.40p | 181.28p | 175.60p | 180.40p | 590700 |
15/03/2023 | 178.80p | 178.80p | 174.20p | 177.00p | 540705 |
14/03/2023 | 177.00p | 179.00p | 174.72p | 178.80p | 362685 |
13/03/2023 | 178.60p | 181.20p | 175.80p | 175.80p | 591259 |
10/03/2023 | 179.00p | 181.00p | 176.40p | 181.00p | 450641 |
09/03/2023 | 180.00p | 181.87p | 178.45p | 180.00p | 353017 |
08/03/2023 | 181.20p | 183.00p | 180.00p | 183.00p | 373126 |
07/03/2023 | 182.40p | 184.80p | 181.80p | 182.20p | 645305 |
06/03/2023 | 182.00p | 186.60p | 182.00p | 183.00p | 913958 |
03/03/2023 | 182.80p | 187.60p | 182.80p | 185.60p | 296665 |
02/03/2023 | 185.00p | 188.85p | 181.80p | 186.60p | 374784 |
01/03/2023 | 180.20p | 185.40p | 180.20p | 184.00p | 327852 |
28/02/2023 | 185.80p | 186.80p | 181.80p | 182.20p | 713707 |
27/02/2023 | 186.60p | 188.80p | 182.93p | 188.00p | 301248 |
24/02/2023 | 187.00p | 188.79p | 184.99p | 186.80p | 314543 |
23/02/2023 | 189.40p | 189.40p | 186.40p | 187.40p | 335698 |
22/02/2023 | 185.00p | 190.40p | 184.69p | 187.60p | 329924 |
21/02/2023 | 190.40p | 190.80p | 187.73p | 189.60p | 446004 |
20/02/2023 | 189.40p | 191.00p | 187.15p | 190.00p | 2595469 |
17/02/2023 | 187.00p | 188.40p | 185.17p | 188.20p | 307078 |
16/02/2023 | 190.40p | 190.40p | 187.00p | 187.20p | 923672 |
15/02/2023 | 191.00p | 192.40p | 187.20p | 188.40p | 1772798 |
14/02/2023 | 193.20p | 198.00p | 191.84p | 193.40p | 213547 |
13/02/2023 | 193.00p | 198.60p | 191.20p | 198.00p | 256058 |
10/02/2023 | 198.00p | 200.00p | 195.80p | 197.00p | 333458 |
09/02/2023 | 194.80p | 201.00p | 191.60p | 198.00p | 1113783 |
08/02/2023 | 210.00p | 211.00p | 194.00p | 194.80p | 1975440 |
07/02/2023 | 218.00p | 219.50p | 213.00p | 214.00p | 377740 |
06/02/2023 | 219.00p | 220.00p | 217.51p | 219.00p | 186067 |
03/02/2023 | 219.00p | 220.00p | 217.50p | 220.00p | 113661 |
02/02/2023 | 218.00p | 220.00p | 217.00p | 219.50p | 246552 |
01/02/2023 | 217.50p | 220.00p | 216.00p | 216.50p | 132695 |
31/01/2023 | 217.00p | 222.00p | 215.50p | 217.00p | 395798 |
30/01/2023 | 213.00p | 218.00p | 210.63p | 217.00p | 178782 |
27/01/2023 | 213.50p | 215.00p | 212.00p | 213.50p | 102846 |
26/01/2023 | 213.50p | 216.00p | 210.25p | 215.50p | 624376 |
25/01/2023 | 215.00p | 217.62p | 212.50p | 213.00p | 176256 |
24/01/2023 | 209.50p | 218.00p | 206.00p | 215.00p | 341684 |
23/01/2023 | 210.50p | 212.00p | 207.50p | 209.50p | 851055 |
20/01/2023 | 211.00p | 214.00p | 210.25p | 210.50p | 583452 |
19/01/2023 | 216.00p | 216.00p | 211.25p | 213.00p | 127053 |
18/01/2023 | 216.50p | 220.00p | 213.50p | 215.00p | 192007 |
17/01/2023 | 218.00p | 220.00p | 217.50p | 218.00p | 244044 |
16/01/2023 | 220.00p | 221.50p | 217.00p | 219.00p | 844112 |
13/01/2023 | 219.50p | 221.87p | 216.62p | 221.00p | 155665 |
12/01/2023 | 222.00p | 223.00p | 218.75p | 220.50p | 263246 |
11/01/2023 | 211.50p | 221.50p | 211.50p | 218.00p | 674311 |
10/01/2023 | 215.50p | 215.50p | 210.00p | 211.00p | 352909 |
09/01/2023 | 215.50p | 218.50p | 212.00p | 213.50p | 339701 |
06/01/2023 | 215.00p | 222.00p | 214.16p | 217.50p | 168736 |
05/01/2023 | 212.00p | 218.50p | 210.90p | 218.50p | 118144 |
04/01/2023 | 212.00p | 214.79p | 211.34p | 214.50p | 120153 |
03/01/2023 | 209.00p | 213.96p | 206.57p | 213.00p | 218847 |
30/12/2022 | 212.00p | 215.50p | 208.50p | 209.50p | 60119 |
29/12/2022 | 217.00p | 217.00p | 211.00p | 215.50p | 97213 |
28/12/2022 | 212.00p | 216.50p | 207.00p | 216.50p | 99658 |
23/12/2022 | 210.50p | 211.00p | 207.50p | 209.50p | 270496 |
22/12/2022 | 213.00p | 214.00p | 210.00p | 211.50p | 143368 |
21/12/2022 | 216.50p | 216.50p | 212.00p | 212.50p | 179592 |
20/12/2022 | 215.50p | 215.50p | 213.50p | 213.50p | 85224 |
19/12/2022 | 214.00p | 218.00p | 213.03p | 216.50p | 85230 |
16/12/2022 | 218.00p | 218.00p | 213.00p | 215.00p | 1227827 |
15/12/2022 | 217.00p | 220.00p | 214.50p | 217.00p | 189997 |
14/12/2022 | 211.50p | 216.00p | 210.00p | 215.50p | 246670 |
13/12/2022 | 212.50p | 215.50p | 210.50p | 212.50p | 319243 |
12/12/2022 | 217.50p | 217.50p | 208.50p | 211.00p | 243992 |
09/12/2022 | 212.00p | 215.97p | 212.00p | 214.00p | 159754 |
08/12/2022 | 213.00p | 217.50p | 209.50p | 211.50p | 152948 |
07/12/2022 | 214.00p | 215.00p | 206.00p | 212.50p | 370765 |
06/12/2022 | 212.00p | 215.00p | 211.00p | 212.00p | 108673 |
05/12/2022 | 214.50p | 218.50p | 210.50p | 211.50p | 139896 |
02/12/2022 | 210.00p | 213.00p | 209.50p | 211.00p | 147866 |
01/12/2022 | 207.50p | 210.50p | 206.50p | 210.50p | 258234 |
30/11/2022 | 209.00p | 210.50p | 205.78p | 207.00p | 653411 |
29/11/2022 | 208.50p | 210.08p | 207.50p | 208.00p | 137267 |
28/11/2022 | 211.00p | 211.00p | 207.50p | 209.00p | 142576 |
25/11/2022 | 211.00p | 213.50p | 209.50p | 210.50p | 165215 |
24/11/2022 | 208.00p | 214.00p | 208.00p | 213.50p | 116991 |
23/11/2022 | 215.00p | 215.00p | 210.00p | 212.50p | 231096 |
22/11/2022 | 208.50p | 212.00p | 208.00p | 210.00p | 200697 |
21/11/2022 | 209.00p | 212.00p | 208.30p | 210.00p | 900404 |
18/11/2022 | 205.00p | 210.00p | 204.00p | 210.00p | 399007 |
17/11/2022 | 207.00p | 207.00p | 203.00p | 204.50p | 216612 |
16/11/2022 | 200.00p | 206.00p | 200.00p | 205.50p | 183912 |
15/11/2022 | 206.50p | 208.50p | 203.00p | 205.00p | 130104 |
14/11/2022 | 202.00p | 206.00p | 202.00p | 206.00p | 162289 |
11/11/2022 | 207.00p | 208.00p | 202.00p | 204.00p | 356909 |
10/11/2022 | 202.00p | 205.50p | 200.00p | 204.50p | 259978 |
09/11/2022 | 202.00p | 202.00p | 198.60p | 200.50p | 344992 |
08/11/2022 | 201.00p | 201.50p | 199.80p | 201.50p | 183433 |
07/11/2022 | 200.50p | 203.50p | 199.92p | 201.00p | 240408 |
04/11/2022 | 201.00p | 201.00p | 198.00p | 200.50p | 211658 |
03/11/2022 | 197.80p | 199.20p | 194.45p | 197.60p | 479679 |
02/11/2022 | 199.40p | 201.62p | 197.80p | 199.20p | 459429 |
01/11/2022 | 200.00p | 202.50p | 198.80p | 199.00p | 228169 |
31/10/2022 | 197.40p | 200.50p | 197.40p | 200.00p | 166015 |
28/10/2022 | 199.00p | 199.80p | 197.40p | 198.80p | 132917 |
27/10/2022 | 196.00p | 201.00p | 196.00p | 198.80p | 238743 |
26/10/2022 | 197.60p | 200.50p | 192.16p | 198.20p | 192805 |
25/10/2022 | 193.40p | 199.00p | 192.24p | 198.00p | 256396 |
24/10/2022 | 193.40p | 200.00p | 192.00p | 193.80p | 545970 |
21/10/2022 | 186.20p | 193.20p | 185.00p | 193.00p | 494709 |
20/10/2022 | 188.40p | 194.80p | 184.60p | 186.80p | 1559394 |
19/10/2022 | 194.40p | 195.60p | 191.00p | 192.00p | 309765 |
18/10/2022 | 194.40p | 196.60p | 193.60p | 194.00p | 999842 |
17/10/2022 | 191.20p | 195.80p | 191.20p | 194.40p | 457394 |
14/10/2022 | 195.00p | 196.56p | 191.60p | 192.60p | 409275 |
13/10/2022 | 191.00p | 194.00p | 190.15p | 193.80p | 288484 |
12/10/2022 | 192.60p | 193.40p | 190.60p | 192.20p | 355187 |
11/10/2022 | 192.80p | 193.40p | 191.80p | 192.60p | 320136 |
10/10/2022 | 194.20p | 194.80p | 191.80p | 193.80p | 292194 |
07/10/2022 | 198.80p | 198.80p | 193.80p | 195.20p | 146584 |
06/10/2022 | 194.60p | 196.12p | 193.80p | 195.00p | 613203 |
05/10/2022 | 196.60p | 197.20p | 192.80p | 194.60p | 152944 |
04/10/2022 | 195.00p | 195.58p | 191.92p | 194.80p | 205398 |
03/10/2022 | 193.40p | 194.40p | 191.80p | 192.80p | 315580 |
30/09/2022 | 188.60p | 196.20p | 188.60p | 195.20p | 413403 |
29/09/2022 | 192.60p | 195.00p | 191.00p | 192.60p | 296132 |
28/09/2022 | 191.00p | 195.80p | 191.00p | 194.80p | 605844 |
27/09/2022 | 198.00p | 198.88p | 192.40p | 193.40p | 1593332 |
26/09/2022 | 194.80p | 200.50p | 194.40p | 197.00p | 283712 |
23/09/2022 | 199.00p | 201.00p | 195.00p | 200.50p | 349809 |
22/09/2022 | 197.40p | 201.00p | 193.40p | 199.20p | 429992 |
21/09/2022 | 192.00p | 195.60p | 190.60p | 195.20p | 142726 |
20/09/2022 | 192.20p | 193.40p | 190.41p | 191.00p | 565124 |
19/09/2022 | 192.60p | 194.00p | 190.00p | 192.40p | 757603 |
16/09/2022 | 192.60p | 194.00p | 190.00p | 192.40p | 757603 |
15/09/2022 | 193.00p | 194.00p | 191.00p | 192.60p | 537825 |
14/09/2022 | 199.00p | 199.00p | 192.80p | 192.80p | 334549 |
13/09/2022 | 204.50p | 204.50p | 197.40p | 197.40p | 345878 |
12/09/2022 | 198.00p | 200.50p | 195.20p | 200.00p | 336940 |
09/09/2022 | 196.00p | 199.20p | 195.00p | 197.80p | 260059 |
08/09/2022 | 195.00p | 197.20p | 193.00p | 194.20p | 447166 |
07/09/2022 | 193.00p | 196.40p | 193.00p | 196.40p | 265888 |
06/09/2022 | 193.40p | 196.00p | 191.60p | 194.60p | 487185 |
05/09/2022 | 194.80p | 194.80p | 191.60p | 192.60p | 375438 |
02/09/2022 | 191.40p | 195.00p | 191.20p | 195.00p | 293618 |
01/09/2022 | 194.00p | 194.00p | 190.97p | 192.40p | 443914 |
31/08/2022 | 197.80p | 199.00p | 193.00p | 194.60p | 601573 |
30/08/2022 | 190.60p | 198.40p | 190.60p | 198.40p | 342704 |
29/08/2022 | 197.60p | 198.20p | 194.60p | 195.20p | 759995 |
26/08/2022 | 197.60p | 198.20p | 194.60p | 195.20p | 511086 |
25/08/2022 | 200.50p | 201.00p | 195.80p | 197.00p | 251377 |
24/08/2022 | 200.50p | 203.00p | 199.80p | 199.80p | 241902 |
23/08/2022 | 200.50p | 205.50p | 199.40p | 202.00p | 757424 |
22/08/2022 | 206.50p | 207.50p | 202.25p | 204.00p | 683777 |
19/08/2022 | 209.00p | 211.50p | 206.00p | 206.50p | 411804 |
18/08/2022 | 207.00p | 211.50p | 206.75p | 209.00p | 205340 |
17/08/2022 | 210.50p | 214.50p | 210.50p | 211.50p | 2936547 |
16/08/2022 | 210.50p | 215.00p | 210.50p | 214.50p | 254920 |
15/08/2022 | 213.00p | 213.00p | 210.88p | 211.00p | 2479553 |
*Close Price adjusted for both dividends and splits