Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 269.30p | 273.40p | 268.40p | 270.60p | 36755472 |
30/05/2023 | 274.10p | 275.60p | 271.50p | 271.50p | 3718597 |
26/05/2023 | 275.60p | 276.00p | 271.50p | 275.00p | 2149454 |
25/05/2023 | 279.40p | 279.50p | 273.65p | 275.10p | 2635356 |
24/05/2023 | 277.00p | 278.90p | 275.60p | 278.90p | 4871899 |
23/05/2023 | 278.50p | 278.60p | 276.10p | 278.00p | 3018476 |
22/05/2023 | 278.00p | 281.00p | 277.74p | 278.40p | 3109616 |
19/05/2023 | 282.40p | 283.10p | 280.69p | 281.00p | 2394635 |
18/05/2023 | 284.00p | 285.30p | 282.00p | 282.80p | 1754877 |
17/05/2023 | 284.00p | 284.60p | 282.50p | 283.30p | 2970449 |
16/05/2023 | 286.70p | 288.20p | 284.90p | 285.50p | 3323397 |
15/05/2023 | 290.70p | 291.00p | 285.93p | 287.50p | 3635097 |
12/05/2023 | 287.00p | 289.60p | 286.40p | 289.30p | 2787898 |
11/05/2023 | 285.20p | 287.40p | 284.40p | 287.30p | 3135711 |
10/05/2023 | 290.00p | 290.90p | 283.90p | 285.20p | 2585552 |
09/05/2023 | 288.20p | 290.00p | 286.20p | 289.60p | 7578308 |
05/05/2023 | 283.80p | 287.30p | 282.50p | 287.30p | 5429547 |
04/05/2023 | 282.30p | 282.40p | 279.30p | 281.60p | 3468027 |
03/05/2023 | 283.30p | 287.14p | 281.00p | 281.60p | 8910687 |
02/05/2023 | 276.60p | 284.20p | 275.20p | 283.40p | 7813497 |
28/04/2023 | 272.80p | 278.10p | 272.40p | 276.40p | 6526254 |
27/04/2023 | 284.90p | 285.60p | 271.60p | 274.10p | 6935252 |
26/04/2023 | 279.10p | 284.10p | 278.69p | 283.90p | 6288751 |
25/04/2023 | 280.40p | 281.30p | 277.40p | 280.50p | 7911985 |
24/04/2023 | 280.40p | 282.80p | 279.40p | 280.50p | 2548313 |
21/04/2023 | 281.20p | 282.90p | 278.90p | 281.70p | 3851616 |
20/04/2023 | 282.20p | 282.20p | 277.50p | 279.20p | 2398422 |
19/04/2023 | 280.10p | 283.00p | 279.40p | 282.20p | 3340010 |
18/04/2023 | 279.80p | 281.00p | 277.60p | 280.30p | 6759912 |
17/04/2023 | 276.30p | 280.16p | 275.50p | 279.00p | 3268472 |
14/04/2023 | 278.40p | 278.70p | 275.60p | 276.30p | 3178726 |
13/04/2023 | 279.50p | 281.80p | 277.30p | 278.20p | 5722718 |
12/04/2023 | 279.70p | 280.10p | 277.90p | 279.90p | 4138823 |
11/04/2023 | 275.70p | 280.40p | 274.00p | 279.30p | 4111112 |
06/04/2023 | 272.50p | 275.00p | 271.50p | 273.10p | 3053286 |
05/04/2023 | 275.10p | 275.48p | 272.20p | 272.70p | 7612994 |
04/04/2023 | 278.30p | 279.90p | 274.10p | 274.60p | 7678748 |
03/04/2023 | 278.80p | 280.40p | 276.61p | 277.40p | 4325820 |
31/03/2023 | 276.20p | 280.40p | 275.09p | 278.70p | 5807697 |
30/03/2023 | 268.20p | 277.10p | 268.20p | 275.70p | 5809656 |
29/03/2023 | 262.80p | 268.90p | 262.80p | 267.80p | 4160128 |
28/03/2023 | 262.70p | 266.20p | 262.40p | 264.80p | 3306011 |
27/03/2023 | 261.30p | 262.10p | 259.10p | 261.30p | 3135788 |
24/03/2023 | 261.90p | 261.90p | 254.00p | 259.10p | 2938797 |
23/03/2023 | 265.20p | 265.20p | 259.80p | 262.60p | 5267109 |
22/03/2023 | 262.40p | 264.80p | 262.00p | 264.20p | 3575968 |
21/03/2023 | 257.20p | 262.90p | 255.60p | 262.40p | 4508224 |
20/03/2023 | 248.90p | 252.10p | 245.25p | 251.80p | 3357195 |
17/03/2023 | 254.40p | 256.30p | 248.00p | 249.20p | 10711374 |
16/03/2023 | 256.10p | 258.70p | 253.10p | 254.50p | 6722757 |
15/03/2023 | 257.30p | 258.20p | 249.85p | 253.10p | 4468260 |
14/03/2023 | 254.00p | 257.60p | 252.50p | 257.20p | 7973787 |
13/03/2023 | 260.90p | 261.00p | 253.20p | 254.30p | 5705528 |
10/03/2023 | 261.60p | 261.90p | 257.70p | 260.10p | 6220683 |
09/03/2023 | 264.80p | 264.80p | 260.50p | 262.60p | 2322001 |
08/03/2023 | 265.10p | 265.10p | 259.70p | 263.80p | 4064955 |
07/03/2023 | 265.50p | 265.67p | 262.00p | 263.30p | 4014261 |
06/03/2023 | 264.60p | 266.90p | 263.10p | 265.60p | 4135245 |
03/03/2023 | 266.30p | 266.70p | 263.80p | 264.40p | 4774032 |
02/03/2023 | 264.70p | 266.80p | 263.60p | 265.40p | 3148601 |
01/03/2023 | 268.20p | 269.89p | 264.90p | 265.80p | 3833221 |
28/02/2023 | 271.00p | 271.90p | 267.00p | 268.20p | 8953596 |
27/02/2023 | 264.70p | 272.20p | 264.00p | 271.20p | 4268834 |
24/02/2023 | 263.90p | 265.00p | 262.48p | 263.00p | 3027906 |
23/02/2023 | 263.20p | 264.90p | 262.70p | 263.60p | 2586180 |
22/02/2023 | 262.00p | 263.30p | 260.00p | 262.90p | 3923685 |
21/02/2023 | 263.90p | 264.70p | 261.06p | 262.70p | 3188066 |
20/02/2023 | 265.00p | 267.80p | 261.90p | 263.80p | 2895261 |
17/02/2023 | 264.20p | 266.50p | 263.34p | 264.40p | 3934207 |
16/02/2023 | 264.60p | 266.30p | 263.20p | 264.80p | 2892101 |
15/02/2023 | 265.80p | 266.70p | 261.60p | 265.20p | 4212969 |
14/02/2023 | 260.90p | 265.90p | 260.70p | 264.40p | 3904581 |
13/02/2023 | 260.10p | 261.40p | 259.07p | 260.20p | 2347949 |
10/02/2023 | 264.60p | 265.50p | 259.05p | 259.70p | 3917085 |
09/02/2023 | 264.80p | 267.30p | 263.30p | 264.90p | 3242932 |
08/02/2023 | 267.80p | 268.91p | 264.30p | 264.30p | 6105582 |
07/02/2023 | 267.00p | 269.70p | 265.80p | 268.00p | 15228057 |
06/02/2023 | 266.90p | 267.70p | 264.80p | 266.60p | 2855222 |
03/02/2023 | 267.20p | 269.40p | 264.90p | 267.50p | 5030674 |
02/02/2023 | 263.90p | 269.30p | 263.77p | 267.50p | 6042162 |
01/02/2023 | 261.90p | 265.70p | 260.80p | 263.70p | 10297276 |
31/01/2023 | 262.80p | 263.10p | 258.50p | 262.60p | 9423150 |
30/01/2023 | 252.80p | 262.80p | 252.00p | 262.80p | 9367137 |
27/01/2023 | 247.80p | 255.00p | 247.60p | 252.50p | 44772128 |
26/01/2023 | 239.60p | 241.10p | 238.40p | 239.40p | 4603869 |
25/01/2023 | 240.90p | 244.10p | 237.80p | 239.00p | 5197386 |
24/01/2023 | 245.20p | 246.80p | 240.80p | 242.10p | 6454428 |
23/01/2023 | 244.70p | 245.90p | 243.00p | 244.80p | 7087637 |
20/01/2023 | 242.40p | 244.20p | 241.30p | 243.40p | 4135064 |
19/01/2023 | 242.30p | 242.90p | 239.10p | 241.10p | 3532125 |
18/01/2023 | 244.20p | 244.74p | 241.30p | 242.60p | 4108402 |
17/01/2023 | 243.00p | 244.40p | 240.60p | 244.40p | 5004597 |
16/01/2023 | 240.70p | 245.30p | 240.20p | 243.30p | 4105541 |
13/01/2023 | 246.50p | 247.10p | 239.90p | 241.00p | 5671660 |
12/01/2023 | 244.50p | 245.40p | 238.80p | 244.50p | 5617697 |
11/01/2023 | 243.40p | 244.30p | 237.70p | 241.90p | 14736792 |
10/01/2023 | 248.10p | 249.90p | 243.70p | 245.80p | 5557399 |
09/01/2023 | 243.50p | 248.90p | 242.69p | 247.10p | 5007953 |
06/01/2023 | 239.40p | 244.90p | 238.90p | 243.60p | 5490752 |
05/01/2023 | 236.20p | 240.94p | 236.20p | 239.90p | 9051851 |
04/01/2023 | 226.00p | 236.20p | 225.30p | 235.70p | 8331082 |
03/01/2023 | 219.10p | 226.60p | 219.08p | 224.90p | 5969452 |
30/12/2022 | 217.90p | 220.10p | 217.60p | 217.70p | 1612812 |
29/12/2022 | 218.60p | 219.10p | 216.00p | 219.10p | 3561374 |
28/12/2022 | 219.50p | 220.80p | 217.55p | 218.50p | 3140431 |
23/12/2022 | 220.90p | 221.90p | 219.30p | 219.30p | 1261820 |
22/12/2022 | 222.10p | 223.70p | 219.40p | 220.10p | 2623329 |
21/12/2022 | 221.00p | 223.20p | 220.20p | 221.80p | 4077944 |
20/12/2022 | 219.50p | 222.70p | 218.01p | 220.50p | 6519834 |
19/12/2022 | 218.40p | 222.00p | 216.80p | 220.10p | 3385845 |
16/12/2022 | 218.20p | 221.60p | 214.60p | 217.90p | 16138697 |
15/12/2022 | 219.90p | 221.40p | 218.20p | 218.30p | 5459363 |
14/12/2022 | 223.00p | 223.50p | 217.90p | 220.50p | 4708770 |
13/12/2022 | 222.00p | 226.10p | 218.90p | 222.20p | 4193315 |
12/12/2022 | 225.10p | 225.70p | 219.20p | 221.50p | 3842915 |
09/12/2022 | 225.90p | 227.70p | 224.60p | 226.40p | 4772219 |
08/12/2022 | 226.20p | 226.30p | 222.20p | 224.20p | 3573419 |
07/12/2022 | 226.00p | 227.80p | 224.50p | 225.90p | 7698259 |
06/12/2022 | 226.30p | 226.60p | 223.90p | 226.40p | 3955941 |
05/12/2022 | 223.70p | 225.40p | 220.80p | 225.40p | 3570534 |
02/12/2022 | 221.60p | 225.50p | 220.60p | 223.90p | 4265511 |
01/12/2022 | 224.10p | 226.10p | 221.24p | 222.00p | 3627033 |
30/11/2022 | 223.60p | 224.80p | 220.20p | 222.60p | 14778503 |
29/11/2022 | 224.80p | 225.10p | 222.34p | 223.10p | 2549093 |
28/11/2022 | 224.40p | 226.30p | 223.10p | 223.70p | 3342270 |
25/11/2022 | 226.60p | 226.60p | 223.02p | 225.20p | 4658493 |
24/11/2022 | 224.10p | 227.20p | 223.25p | 226.10p | 4268125 |
23/11/2022 | 220.60p | 224.40p | 217.60p | 223.30p | 5609394 |
22/11/2022 | 216.70p | 223.20p | 216.70p | 220.70p | 6490777 |
21/11/2022 | 217.00p | 217.70p | 214.98p | 216.70p | 3155974 |
18/11/2022 | 212.40p | 217.10p | 210.50p | 216.80p | 7971739 |
17/11/2022 | 212.30p | 213.50p | 210.00p | 210.90p | 4743537 |
16/11/2022 | 217.40p | 217.40p | 209.12p | 211.00p | 6095418 |
15/11/2022 | 219.80p | 220.10p | 215.90p | 216.10p | 5543427 |
14/11/2022 | 218.00p | 221.70p | 216.55p | 220.20p | 4030631 |
11/11/2022 | 212.20p | 219.10p | 211.00p | 218.40p | 8950598 |
10/11/2022 | 215.00p | 216.19p | 208.04p | 212.80p | 8914392 |
09/11/2022 | 219.50p | 219.90p | 215.00p | 218.40p | 8497318 |
08/11/2022 | 218.10p | 220.00p | 216.20p | 219.20p | 7543796 |
07/11/2022 | 208.70p | 219.40p | 207.50p | 218.00p | 7478336 |
04/11/2022 | 207.40p | 211.10p | 205.90p | 208.70p | 6422460 |
03/11/2022 | 203.00p | 212.50p | 199.15p | 211.60p | 10559331 |
02/11/2022 | 198.80p | 200.78p | 196.95p | 197.85p | 11026624 |
01/11/2022 | 195.70p | 201.40p | 195.70p | 199.60p | 7230602 |
31/10/2022 | 190.55p | 195.80p | 190.40p | 194.40p | 6171367 |
28/10/2022 | 191.85p | 193.20p | 190.25p | 190.45p | 4980502 |
27/10/2022 | 192.15p | 197.10p | 191.11p | 193.30p | 4984323 |
26/10/2022 | 191.55p | 193.80p | 190.01p | 192.15p | 3436024 |
25/10/2022 | 187.85p | 190.65p | 186.25p | 190.10p | 4998563 |
24/10/2022 | 187.55p | 189.93p | 184.34p | 187.25p | 4100682 |
21/10/2022 | 183.60p | 187.10p | 182.22p | 185.90p | 4014555 |
20/10/2022 | 183.10p | 185.65p | 180.65p | 184.95p | 4142982 |
19/10/2022 | 184.70p | 185.10p | 180.80p | 182.95p | 3510354 |
18/10/2022 | 183.15p | 185.95p | 181.75p | 184.45p | 31748424 |
17/10/2022 | 178.75p | 182.95p | 177.85p | 182.70p | 6769664 |
14/10/2022 | 180.45p | 182.60p | 178.15p | 178.65p | 6128841 |
13/10/2022 | 170.85p | 178.20p | 170.35p | 176.65p | 6719049 |
12/10/2022 | 175.20p | 175.70p | 170.05p | 171.40p | 7375533 |
11/10/2022 | 173.00p | 176.20p | 171.95p | 175.25p | 6071383 |
10/10/2022 | 169.25p | 174.10p | 168.87p | 173.00p | 5579764 |
07/10/2022 | 169.20p | 172.35p | 168.70p | 170.15p | 6099161 |
06/10/2022 | 174.70p | 175.10p | 169.75p | 169.95p | 5601654 |
05/10/2022 | 179.15p | 182.42p | 170.75p | 172.20p | 7348928 |
04/10/2022 | 177.55p | 181.00p | 176.05p | 180.60p | 11846929 |
03/10/2022 | 173.30p | 177.05p | 171.40p | 176.55p | 6740587 |
30/09/2022 | 172.80p | 177.15p | 172.15p | 174.30p | 9564164 |
29/09/2022 | 181.00p | 181.75p | 172.30p | 172.30p | 8139398 |
28/09/2022 | 187.00p | 187.30p | 177.25p | 182.35p | 14276617 |
27/09/2022 | 192.35p | 194.40p | 189.10p | 189.10p | 6680711 |
26/09/2022 | 192.25p | 195.00p | 190.06p | 191.45p | 5256688 |
23/09/2022 | 195.70p | 198.10p | 192.15p | 192.95p | 6331608 |
22/09/2022 | 193.60p | 197.45p | 192.90p | 195.70p | 4673940 |
21/09/2022 | 194.40p | 198.75p | 193.75p | 194.80p | 6314515 |
20/09/2022 | 202.40p | 204.66p | 193.80p | 194.20p | 6758330 |
16/09/2022 | 200.60p | 204.60p | 199.85p | 202.80p | 14238220 |
15/09/2022 | 203.40p | 207.10p | 200.80p | 201.70p | 6596415 |
14/09/2022 | 208.80p | 209.70p | 202.90p | 202.90p | 6773600 |
13/09/2022 | 212.60p | 213.48p | 207.40p | 210.00p | 6604671 |
12/09/2022 | 203.50p | 215.10p | 203.00p | 213.40p | 5263913 |
09/09/2022 | 198.30p | 203.90p | 197.60p | 202.60p | 4503686 |
08/09/2022 | 207.00p | 207.40p | 197.50p | 197.60p | 11978775 |
07/09/2022 | 209.20p | 210.00p | 206.10p | 207.00p | 7099664 |
06/09/2022 | 202.50p | 211.90p | 202.20p | 209.90p | 7680380 |
05/09/2022 | 201.20p | 206.00p | 200.10p | 205.00p | 3819605 |
02/09/2022 | 200.50p | 203.68p | 199.25p | 203.20p | 4218358 |
01/09/2022 | 200.80p | 202.70p | 199.00p | 200.00p | 5457519 |
31/08/2022 | 205.80p | 205.89p | 202.92p | 203.40p | 8477156 |
30/08/2022 | 201.70p | 209.50p | 201.57p | 205.70p | 4427390 |
26/08/2022 | 209.20p | 209.90p | 202.70p | 202.70p | 6694625 |
25/08/2022 | 208.50p | 209.60p | 207.30p | 208.50p | 3938920 |
24/08/2022 | 214.20p | 215.20p | 209.50p | 209.80p | 5462336 |
23/08/2022 | 216.80p | 219.26p | 215.10p | 215.10p | 4984191 |
22/08/2022 | 220.00p | 221.38p | 216.60p | 218.70p | 3562643 |
19/08/2022 | 221.00p | 222.40p | 219.20p | 219.50p | 3240022 |
18/08/2022 | 221.70p | 222.70p | 220.00p | 221.30p | 1542965 |
17/08/2022 | 224.50p | 225.00p | 220.80p | 221.20p | 2397690 |
16/08/2022 | 222.30p | 223.71p | 221.40p | 223.70p | 3547443 |
15/08/2022 | 220.50p | 221.90p | 219.50p | 221.30p | 3119115 |
12/08/2022 | 220.40p | 221.60p | 219.84p | 220.10p | 2858328 |
11/08/2022 | 221.40p | 222.88p | 218.80p | 220.20p | 4375783 |
*Close Price adjusted for both dividends and splits