Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 306.00p | 307.20p | 303.70p | 303.70p | 4804240 |
30/05/2023 | 312.90p | 314.40p | 308.10p | 309.00p | 1183781 |
26/05/2023 | 311.30p | 314.10p | 310.70p | 312.80p | 2951638 |
25/05/2023 | 309.70p | 312.80p | 305.40p | 310.50p | 2616479 |
24/05/2023 | 311.20p | 313.82p | 308.50p | 311.00p | 2298440 |
23/05/2023 | 317.70p | 318.60p | 315.80p | 315.80p | 2492363 |
22/05/2023 | 318.40p | 318.53p | 315.50p | 317.00p | 1796667 |
19/05/2023 | 315.80p | 318.70p | 315.80p | 317.60p | 1611900 |
18/05/2023 | 314.50p | 317.20p | 313.43p | 315.90p | 1846027 |
17/05/2023 | 313.10p | 315.60p | 309.80p | 312.60p | 2669098 |
16/05/2023 | 312.30p | 317.80p | 312.00p | 315.10p | 2572591 |
15/05/2023 | 317.40p | 317.40p | 313.30p | 313.30p | 2550659 |
12/05/2023 | 317.40p | 318.27p | 312.00p | 313.60p | 5305244 |
11/05/2023 | 317.00p | 317.30p | 312.60p | 316.80p | 4195079 |
10/05/2023 | 313.20p | 315.50p | 311.70p | 313.60p | 2039072 |
09/05/2023 | 315.00p | 317.20p | 310.30p | 312.90p | 5886928 |
05/05/2023 | 312.60p | 316.20p | 311.33p | 316.20p | 2005928 |
04/05/2023 | 307.90p | 310.40p | 306.21p | 310.20p | 5906308 |
03/05/2023 | 310.50p | 310.50p | 307.10p | 309.50p | 3065072 |
02/05/2023 | 311.80p | 313.81p | 307.10p | 307.50p | 2595556 |
28/04/2023 | 306.00p | 311.00p | 305.20p | 310.10p | 3604190 |
27/04/2023 | 313.60p | 316.50p | 303.85p | 304.60p | 5459082 |
26/04/2023 | 312.80p | 312.92p | 308.90p | 311.50p | 2856658 |
25/04/2023 | 314.80p | 316.20p | 311.40p | 313.60p | 1895212 |
24/04/2023 | 315.00p | 318.10p | 313.80p | 317.00p | 1923309 |
21/04/2023 | 317.20p | 319.90p | 313.00p | 315.10p | 2743870 |
20/04/2023 | 324.80p | 325.80p | 317.20p | 317.70p | 5129812 |
19/04/2023 | 324.60p | 326.60p | 321.20p | 326.30p | 3288912 |
18/04/2023 | 326.60p | 327.41p | 323.90p | 325.00p | 2600297 |
17/04/2023 | 322.70p | 328.30p | 321.01p | 325.00p | 2304664 |
14/04/2023 | 319.10p | 323.10p | 318.80p | 321.20p | 1709480 |
13/04/2023 | 320.10p | 323.90p | 318.20p | 319.50p | 2401853 |
12/04/2023 | 320.20p | 323.70p | 319.40p | 320.00p | 4265615 |
11/04/2023 | 316.10p | 321.50p | 315.12p | 320.60p | 3847812 |
06/04/2023 | 309.40p | 314.20p | 309.20p | 314.20p | 2247883 |
05/04/2023 | 314.10p | 314.10p | 307.50p | 307.50p | 4429218 |
04/04/2023 | 320.20p | 320.20p | 313.30p | 313.60p | 3116985 |
03/04/2023 | 315.60p | 318.40p | 313.13p | 316.60p | 2523573 |
31/03/2023 | 316.00p | 316.40p | 313.20p | 314.50p | 2519762 |
30/03/2023 | 313.00p | 316.50p | 311.17p | 314.90p | 2006697 |
29/03/2023 | 310.00p | 312.40p | 307.10p | 310.90p | 3447665 |
28/03/2023 | 310.00p | 311.00p | 306.60p | 308.40p | 1755455 |
27/03/2023 | 308.90p | 310.20p | 305.70p | 307.50p | 2123541 |
24/03/2023 | 309.20p | 309.50p | 302.30p | 306.40p | 4049454 |
23/03/2023 | 312.10p | 312.50p | 305.25p | 310.90p | 3974922 |
22/03/2023 | 312.40p | 312.75p | 307.67p | 309.90p | 2628849 |
21/03/2023 | 307.90p | 315.60p | 306.30p | 313.30p | 3526873 |
20/03/2023 | 300.90p | 306.30p | 295.40p | 306.30p | 4048133 |
17/03/2023 | 311.00p | 314.70p | 301.50p | 302.50p | 6899872 |
16/03/2023 | 308.00p | 309.90p | 304.44p | 307.70p | 2961653 |
15/03/2023 | 319.10p | 319.10p | 303.60p | 304.60p | 5398572 |
14/03/2023 | 316.30p | 319.80p | 314.00p | 319.20p | 2368224 |
13/03/2023 | 322.10p | 322.80p | 311.20p | 314.50p | 3543740 |
10/03/2023 | 320.40p | 325.90p | 320.40p | 322.60p | 3471076 |
09/03/2023 | 342.00p | 342.00p | 325.69p | 326.80p | 7994444 |
08/03/2023 | 337.10p | 343.10p | 333.30p | 343.10p | 6200014 |
07/03/2023 | 333.70p | 339.90p | 333.70p | 336.30p | 2490581 |
06/03/2023 | 342.70p | 342.70p | 334.20p | 337.80p | 2525156 |
03/03/2023 | 342.20p | 344.30p | 340.20p | 341.90p | 2060380 |
02/03/2023 | 339.70p | 342.60p | 338.30p | 340.50p | 4096659 |
01/03/2023 | 337.00p | 345.20p | 337.00p | 342.50p | 4564350 |
28/02/2023 | 337.20p | 338.80p | 334.40p | 337.30p | 5453317 |
27/02/2023 | 332.90p | 339.70p | 332.90p | 337.70p | 2752864 |
24/02/2023 | 333.10p | 334.60p | 329.54p | 330.30p | 1914562 |
23/02/2023 | 335.00p | 335.00p | 328.90p | 332.30p | 5488735 |
22/02/2023 | 333.80p | 335.44p | 329.17p | 334.20p | 2374351 |
21/02/2023 | 335.60p | 340.50p | 334.50p | 335.90p | 3329434 |
20/02/2023 | 348.10p | 349.80p | 334.69p | 336.00p | 7498624 |
17/02/2023 | 347.90p | 353.90p | 346.50p | 353.40p | 3483206 |
16/02/2023 | 350.10p | 353.20p | 345.90p | 348.90p | 2900953 |
15/02/2023 | 344.90p | 349.21p | 344.20p | 349.20p | 2814729 |
14/02/2023 | 347.20p | 349.60p | 345.70p | 345.70p | 2693398 |
13/02/2023 | 342.80p | 347.10p | 342.30p | 346.70p | 1922351 |
10/02/2023 | 347.90p | 348.70p | 339.90p | 341.80p | 4622835 |
09/02/2023 | 351.60p | 353.40p | 346.66p | 350.10p | 3869621 |
08/02/2023 | 365.70p | 366.14p | 349.70p | 350.00p | 6026464 |
07/02/2023 | 363.20p | 366.80p | 361.40p | 364.70p | 3961300 |
06/02/2023 | 366.80p | 367.80p | 361.96p | 363.30p | 2269676 |
03/02/2023 | 364.30p | 369.10p | 362.10p | 368.50p | 3326472 |
02/02/2023 | 358.60p | 363.80p | 358.00p | 363.80p | 4803747 |
01/02/2023 | 354.80p | 360.60p | 354.80p | 357.00p | 3482910 |
31/01/2023 | 352.50p | 355.40p | 346.60p | 353.50p | 3889590 |
30/01/2023 | 353.00p | 355.10p | 350.30p | 353.80p | 3079192 |
27/01/2023 | 354.90p | 356.90p | 350.30p | 353.70p | 3664035 |
26/01/2023 | 355.10p | 356.30p | 351.40p | 354.50p | 3860474 |
25/01/2023 | 357.70p | 359.40p | 353.10p | 353.90p | 4381087 |
24/01/2023 | 358.10p | 358.65p | 353.20p | 357.90p | 5109753 |
23/01/2023 | 347.10p | 352.20p | 345.84p | 351.40p | 3972868 |
20/01/2023 | 344.70p | 347.90p | 343.24p | 346.30p | 4215434 |
19/01/2023 | 348.90p | 350.90p | 341.00p | 342.60p | 5587530 |
18/01/2023 | 352.80p | 354.13p | 348.90p | 350.40p | 6067947 |
17/01/2023 | 351.80p | 355.15p | 350.70p | 352.60p | 3395770 |
16/01/2023 | 348.60p | 355.00p | 346.80p | 353.10p | 2833071 |
13/01/2023 | 346.90p | 349.80p | 345.80p | 348.70p | 4182778 |
12/01/2023 | 344.10p | 349.30p | 341.60p | 347.70p | 3826548 |
11/01/2023 | 342.50p | 347.80p | 339.11p | 342.70p | 4766022 |
10/01/2023 | 349.70p | 352.00p | 342.65p | 345.60p | 4720876 |
09/01/2023 | 347.70p | 351.40p | 345.80p | 350.50p | 3970585 |
06/01/2023 | 342.50p | 348.83p | 340.60p | 348.70p | 5539597 |
05/01/2023 | 339.60p | 344.10p | 338.70p | 340.30p | 3294312 |
04/01/2023 | 330.10p | 340.70p | 329.20p | 340.70p | 5403426 |
03/01/2023 | 325.10p | 328.90p | 322.70p | 327.40p | 3169171 |
30/12/2022 | 320.40p | 322.20p | 319.70p | 321.50p | 1199069 |
29/12/2022 | 322.10p | 322.30p | 320.04p | 321.80p | 1091641 |
28/12/2022 | 324.30p | 327.89p | 322.10p | 322.50p | 2145750 |
23/12/2022 | 321.10p | 324.50p | 319.00p | 324.50p | 1198974 |
22/12/2022 | 321.00p | 322.60p | 318.00p | 319.00p | 3412109 |
21/12/2022 | 317.70p | 320.90p | 314.60p | 319.50p | 2846940 |
20/12/2022 | 315.00p | 317.30p | 313.20p | 315.20p | 2782281 |
19/12/2022 | 313.10p | 319.40p | 312.20p | 317.30p | 2621421 |
16/12/2022 | 314.00p | 314.36p | 309.20p | 311.70p | 6161417 |
15/12/2022 | 319.70p | 321.14p | 312.70p | 313.80p | 4991590 |
14/12/2022 | 324.60p | 326.80p | 320.80p | 326.30p | 4418746 |
13/12/2022 | 322.50p | 329.70p | 322.50p | 324.80p | 5367765 |
12/12/2022 | 325.20p | 326.90p | 319.60p | 321.70p | 4894003 |
09/12/2022 | 313.60p | 327.80p | 312.96p | 327.70p | 5848616 |
08/12/2022 | 325.10p | 331.90p | 311.20p | 313.00p | 9547228 |
07/12/2022 | 308.20p | 318.74p | 307.20p | 317.00p | 5379218 |
06/12/2022 | 310.00p | 311.90p | 306.30p | 308.90p | 4317523 |
05/12/2022 | 308.50p | 309.40p | 305.30p | 305.30p | 2876650 |
02/12/2022 | 303.90p | 309.50p | 302.60p | 307.80p | 2118029 |
01/12/2022 | 306.60p | 309.50p | 300.60p | 303.80p | 3541817 |
30/11/2022 | 306.00p | 307.10p | 301.10p | 303.30p | 5374045 |
29/11/2022 | 305.80p | 306.60p | 303.10p | 304.20p | 3328394 |
28/11/2022 | 307.70p | 309.00p | 303.88p | 305.90p | 2505097 |
25/11/2022 | 308.00p | 308.60p | 304.70p | 308.40p | 2847213 |
24/11/2022 | 308.40p | 311.70p | 307.20p | 308.60p | 3111113 |
23/11/2022 | 306.60p | 308.20p | 303.90p | 308.10p | 1647043 |
22/11/2022 | 304.40p | 308.00p | 302.90p | 305.40p | 2793402 |
21/11/2022 | 307.70p | 308.65p | 301.40p | 304.10p | 2265023 |
18/11/2022 | 305.20p | 309.60p | 303.50p | 307.20p | 2558924 |
17/11/2022 | 308.90p | 309.70p | 300.80p | 304.50p | 3429956 |
16/11/2022 | 312.30p | 313.40p | 304.50p | 307.40p | 2794555 |
15/11/2022 | 319.10p | 319.10p | 308.60p | 313.70p | 4125275 |
14/11/2022 | 319.60p | 320.30p | 314.50p | 317.20p | 5272725 |
11/11/2022 | 311.60p | 319.50p | 310.60p | 318.50p | 3613296 |
10/11/2022 | 298.40p | 313.60p | 297.60p | 313.60p | 4629477 |
09/11/2022 | 300.50p | 301.00p | 294.50p | 300.90p | 3663476 |
08/11/2022 | 299.50p | 302.70p | 296.00p | 301.40p | 3362982 |
07/11/2022 | 293.30p | 302.40p | 291.20p | 300.50p | 2915237 |
04/11/2022 | 290.90p | 294.40p | 286.10p | 293.90p | 2316292 |
03/11/2022 | 282.50p | 290.00p | 280.10p | 289.10p | 4224513 |
02/11/2022 | 294.00p | 294.00p | 281.90p | 286.40p | 3288365 |
01/11/2022 | 292.80p | 296.60p | 288.68p | 291.90p | 3093996 |
31/10/2022 | 287.00p | 293.50p | 286.60p | 290.20p | 4441407 |
28/10/2022 | 286.90p | 289.90p | 284.20p | 288.40p | 2726781 |
27/10/2022 | 292.60p | 295.70p | 289.00p | 292.20p | 3071586 |
26/10/2022 | 289.10p | 295.40p | 289.00p | 293.60p | 3975138 |
25/10/2022 | 288.20p | 290.20p | 283.30p | 290.20p | 3222534 |
24/10/2022 | 283.80p | 287.87p | 278.30p | 286.10p | 2676710 |
21/10/2022 | 280.00p | 281.50p | 276.30p | 281.00p | 3689630 |
20/10/2022 | 283.60p | 285.00p | 279.49p | 280.80p | 2230440 |
19/10/2022 | 285.30p | 289.50p | 282.30p | 283.80p | 4213525 |
18/10/2022 | 277.50p | 286.20p | 275.70p | 285.00p | 7742825 |
17/10/2022 | 267.10p | 278.00p | 265.10p | 274.70p | 4018483 |
14/10/2022 | 269.10p | 273.60p | 265.90p | 266.10p | 4380566 |
13/10/2022 | 259.30p | 265.80p | 255.60p | 263.90p | 3847448 |
12/10/2022 | 268.20p | 269.30p | 262.40p | 262.40p | 3967551 |
11/10/2022 | 271.30p | 273.50p | 265.30p | 267.60p | 5047143 |
10/10/2022 | 262.40p | 275.30p | 259.00p | 271.10p | 13269785 |
07/10/2022 | 248.50p | 249.60p | 238.10p | 241.80p | 3306066 |
06/10/2022 | 250.50p | 251.70p | 246.90p | 249.40p | 4868329 |
05/10/2022 | 266.10p | 267.12p | 256.90p | 258.50p | 4207555 |
04/10/2022 | 262.20p | 266.50p | 260.00p | 265.80p | 3909870 |
03/10/2022 | 252.70p | 262.13p | 251.46p | 260.90p | 3066621 |
30/09/2022 | 249.70p | 257.81p | 249.70p | 256.90p | 4838732 |
29/09/2022 | 258.30p | 259.11p | 243.66p | 249.20p | 3817818 |
28/09/2022 | 257.50p | 261.90p | 251.10p | 261.80p | 3398100 |
27/09/2022 | 261.30p | 264.53p | 257.30p | 260.20p | 6609828 |
26/09/2022 | 257.20p | 260.90p | 254.10p | 258.40p | 3231663 |
23/09/2022 | 263.50p | 264.50p | 253.40p | 257.10p | 4228328 |
22/09/2022 | 260.10p | 265.90p | 260.00p | 263.40p | 3278228 |
21/09/2022 | 257.60p | 263.80p | 256.62p | 263.70p | 11825236 |
20/09/2022 | 266.20p | 270.02p | 259.20p | 261.10p | 4765125 |
19/09/2022 | 271.10p | 273.00p | 265.50p | 265.50p | 10628506 |
16/09/2022 | 271.10p | 273.00p | 265.50p | 265.50p | 10628506 |
15/09/2022 | 273.50p | 276.70p | 272.20p | 274.60p | 3488017 |
14/09/2022 | 277.80p | 278.77p | 269.70p | 272.00p | 3198901 |
13/09/2022 | 287.20p | 289.20p | 280.00p | 280.00p | 3186108 |
12/09/2022 | 284.70p | 288.40p | 281.20p | 288.30p | 3224901 |
09/09/2022 | 275.50p | 280.70p | 275.50p | 279.20p | 1906082 |
08/09/2022 | 276.80p | 279.46p | 270.70p | 274.40p | 3407027 |
07/09/2022 | 274.00p | 276.20p | 267.90p | 275.10p | 5665190 |
06/09/2022 | 267.20p | 273.10p | 265.20p | 272.00p | 5359305 |
05/09/2022 | 264.70p | 265.90p | 259.50p | 263.00p | 2869459 |
02/09/2022 | 262.40p | 271.60p | 259.20p | 271.10p | 3097142 |
01/09/2022 | 265.00p | 266.30p | 259.50p | 260.40p | 5481322 |
31/08/2022 | 270.00p | 270.59p | 264.97p | 267.70p | 4684690 |
30/08/2022 | 260.00p | 269.90p | 259.50p | 268.10p | 7498344 |
29/08/2022 | 268.10p | 269.60p | 258.20p | 260.70p | 3496095 |
26/08/2022 | 268.10p | 269.60p | 258.20p | 260.70p | 3496095 |
25/08/2022 | 272.40p | 272.50p | 265.99p | 266.80p | 2717548 |
24/08/2022 | 276.00p | 276.00p | 267.63p | 270.30p | 3182643 |
23/08/2022 | 272.70p | 275.80p | 270.10p | 270.90p | 5681111 |
22/08/2022 | 281.10p | 282.40p | 270.90p | 274.00p | 4561149 |
19/08/2022 | 284.60p | 286.30p | 281.80p | 282.00p | 3516140 |
18/08/2022 | 285.90p | 289.00p | 283.50p | 286.70p | 2030074 |
17/08/2022 | 296.20p | 296.20p | 284.40p | 284.60p | 2796543 |
16/08/2022 | 293.60p | 294.60p | 289.10p | 293.80p | 2698962 |
15/08/2022 | 297.40p | 297.40p | 290.10p | 292.20p | 2837672 |
*Close Price adjusted for both dividends and splits