Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 138.30p | 141.80p | 138.30p | 140.60p | 7818599 |
30/05/2023 | 140.90p | 142.50p | 139.70p | 140.30p | 6711569 |
26/05/2023 | 141.50p | 141.50p | 139.70p | 140.30p | 1964684 |
25/05/2023 | 142.00p | 143.00p | 140.40p | 141.00p | 2247852 |
24/05/2023 | 143.00p | 143.00p | 139.00p | 142.00p | 3332625 |
23/05/2023 | 139.00p | 142.90p | 139.00p | 140.30p | 3508934 |
22/05/2023 | 142.40p | 144.10p | 137.90p | 138.80p | 7341132 |
19/05/2023 | 140.90p | 140.90p | 136.88p | 139.90p | 4442477 |
18/05/2023 | 137.60p | 141.70p | 134.70p | 139.00p | 4278175 |
17/05/2023 | 135.60p | 138.90p | 132.40p | 135.10p | 6500149 |
16/05/2023 | 140.80p | 142.30p | 138.00p | 139.20p | 7500771 |
15/05/2023 | 135.00p | 146.80p | 129.80p | 143.60p | 21773776 |
12/05/2023 | 219.40p | 221.40p | 218.60p | 219.00p | 2679326 |
11/05/2023 | 221.40p | 223.40p | 220.00p | 221.00p | 1860269 |
10/05/2023 | 220.20p | 221.40p | 218.32p | 221.40p | 26565616 |
09/05/2023 | 216.60p | 221.00p | 216.60p | 218.60p | 3972147 |
05/05/2023 | 217.40p | 221.80p | 217.40p | 220.00p | 8295922 |
04/05/2023 | 222.20p | 224.20p | 220.00p | 220.00p | 4197569 |
03/05/2023 | 223.00p | 224.40p | 222.00p | 222.40p | 3361498 |
02/05/2023 | 224.00p | 226.80p | 222.00p | 222.80p | 2488502 |
28/04/2023 | 223.60p | 225.40p | 222.00p | 225.40p | 13805819 |
27/04/2023 | 223.20p | 225.05p | 222.60p | 223.40p | 2932244 |
26/04/2023 | 222.00p | 224.20p | 222.00p | 224.20p | 2095988 |
25/04/2023 | 225.00p | 226.00p | 222.60p | 222.60p | 9671796 |
24/04/2023 | 225.00p | 225.60p | 223.00p | 225.40p | 3046941 |
21/04/2023 | 224.00p | 227.00p | 224.00p | 224.60p | 10028740 |
20/04/2023 | 225.00p | 226.80p | 224.00p | 224.00p | 10511129 |
19/04/2023 | 225.80p | 226.60p | 224.24p | 225.00p | 14059435 |
18/04/2023 | 221.80p | 226.60p | 221.80p | 225.40p | 9128463 |
17/04/2023 | 228.00p | 228.66p | 225.08p | 226.00p | 17094604 |
14/04/2023 | 214.60p | 214.60p | 209.80p | 211.80p | 3949322 |
13/04/2023 | 211.20p | 214.00p | 209.00p | 210.20p | 3789182 |
12/04/2023 | 208.20p | 217.00p | 208.20p | 214.40p | 5928444 |
11/04/2023 | 212.20p | 215.20p | 211.13p | 212.00p | 1862073 |
06/04/2023 | 216.00p | 218.80p | 211.40p | 212.40p | 3189782 |
05/04/2023 | 204.00p | 214.40p | 203.60p | 214.40p | 7475322 |
04/04/2023 | 206.20p | 224.00p | 199.50p | 200.00p | 11422077 |
03/04/2023 | 204.80p | 208.00p | 201.29p | 204.60p | 816210 |
31/03/2023 | 198.40p | 201.60p | 197.05p | 200.00p | 1835593 |
30/03/2023 | 198.85p | 208.00p | 198.85p | 205.90p | 2943067 |
29/03/2023 | 197.35p | 202.50p | 191.70p | 201.40p | 2095426 |
28/03/2023 | 200.00p | 200.60p | 191.25p | 191.60p | 2461845 |
27/03/2023 | 205.40p | 205.40p | 198.45p | 203.00p | 2298082 |
24/03/2023 | 205.00p | 206.90p | 198.85p | 200.60p | 6726199 |
23/03/2023 | 200.80p | 208.30p | 195.00p | 206.70p | 1609816 |
22/03/2023 | 200.00p | 206.50p | 197.00p | 204.50p | 2272805 |
21/03/2023 | 199.25p | 207.20p | 193.30p | 199.00p | 7884066 |
20/03/2023 | 203.60p | 206.29p | 190.97p | 203.50p | 7082365 |
17/03/2023 | 209.30p | 212.00p | 203.67p | 205.90p | 6299610 |
16/03/2023 | 203.90p | 205.80p | 198.00p | 202.90p | 4705100 |
15/03/2023 | 214.50p | 215.60p | 201.20p | 202.00p | 8501110 |
14/03/2023 | 212.00p | 215.90p | 212.00p | 215.80p | 3312288 |
13/03/2023 | 223.00p | 223.90p | 210.90p | 214.00p | 5361151 |
10/03/2023 | 219.20p | 223.20p | 218.13p | 222.30p | 3261995 |
09/03/2023 | 217.00p | 225.50p | 215.10p | 225.00p | 7536293 |
08/03/2023 | 217.00p | 219.30p | 215.30p | 217.80p | 2838964 |
07/03/2023 | 216.10p | 227.90p | 215.00p | 217.90p | 12146863 |
06/03/2023 | 196.10p | 199.35p | 191.10p | 194.10p | 642869 |
03/03/2023 | 193.00p | 196.90p | 191.26p | 195.40p | 879802 |
02/03/2023 | 195.05p | 196.20p | 190.75p | 193.45p | 1074119 |
01/03/2023 | 192.00p | 197.40p | 188.50p | 196.30p | 1118037 |
28/02/2023 | 195.10p | 200.90p | 195.00p | 195.45p | 2246631 |
27/02/2023 | 195.00p | 196.80p | 191.05p | 196.20p | 2298154 |
24/02/2023 | 200.50p | 201.00p | 192.00p | 194.70p | 2824197 |
23/02/2023 | 207.00p | 208.00p | 188.65p | 199.55p | 11266894 |
22/02/2023 | 146.05p | 160.65p | 143.40p | 154.70p | 8041913 |
21/02/2023 | 147.05p | 153.05p | 146.65p | 151.00p | 2991778 |
20/02/2023 | 146.45p | 152.00p | 142.55p | 152.00p | 1418352 |
17/02/2023 | 147.40p | 147.40p | 141.75p | 144.10p | 858078 |
16/02/2023 | 143.00p | 145.55p | 140.15p | 144.90p | 1321868 |
15/02/2023 | 140.05p | 142.05p | 139.60p | 141.75p | 859847 |
14/02/2023 | 145.00p | 145.00p | 140.40p | 141.10p | 2780067 |
13/02/2023 | 145.00p | 145.00p | 140.15p | 142.35p | 771359 |
10/02/2023 | 143.00p | 144.70p | 140.93p | 142.90p | 1876625 |
09/02/2023 | 142.10p | 144.85p | 141.75p | 143.95p | 589876 |
08/02/2023 | 140.75p | 145.50p | 140.75p | 142.00p | 632621 |
07/02/2023 | 139.90p | 144.45p | 139.40p | 141.00p | 866429 |
06/02/2023 | 137.00p | 141.00p | 137.00p | 139.75p | 858210 |
03/02/2023 | 137.00p | 142.25p | 137.00p | 140.10p | 728813 |
02/02/2023 | 137.40p | 143.60p | 137.40p | 139.80p | 965374 |
01/02/2023 | 144.75p | 144.75p | 140.15p | 140.60p | 852743 |
31/01/2023 | 141.05p | 145.80p | 140.40p | 141.75p | 2806564 |
30/01/2023 | 144.45p | 147.55p | 141.50p | 145.20p | 925372 |
27/01/2023 | 145.05p | 145.65p | 142.65p | 144.00p | 953723 |
26/01/2023 | 145.80p | 146.85p | 143.05p | 144.00p | 1142683 |
25/01/2023 | 143.05p | 146.52p | 142.35p | 143.85p | 734886 |
24/01/2023 | 150.40p | 150.80p | 145.05p | 145.05p | 1529129 |
23/01/2023 | 148.20p | 151.80p | 148.20p | 150.35p | 836967 |
20/01/2023 | 143.75p | 148.20p | 142.10p | 148.20p | 498347 |
19/01/2023 | 145.05p | 147.55p | 143.25p | 143.75p | 1395392 |
18/01/2023 | 150.00p | 152.45p | 145.15p | 148.35p | 1059439 |
17/01/2023 | 161.00p | 161.00p | 152.85p | 153.55p | 1060311 |
16/01/2023 | 159.90p | 160.44p | 155.70p | 157.30p | 1019109 |
13/01/2023 | 154.60p | 156.95p | 149.15p | 156.40p | 1042816 |
12/01/2023 | 146.30p | 154.70p | 141.50p | 150.85p | 1625442 |
11/01/2023 | 148.75p | 148.75p | 145.05p | 146.00p | 745727 |
10/01/2023 | 150.00p | 151.05p | 144.20p | 144.85p | 889650 |
09/01/2023 | 149.95p | 153.25p | 147.35p | 149.05p | 982321 |
06/01/2023 | 143.00p | 149.15p | 143.00p | 146.40p | 871677 |
05/01/2023 | 140.75p | 147.85p | 140.40p | 146.50p | 1036896 |
04/01/2023 | 136.00p | 141.50p | 136.00p | 141.00p | 940452 |
03/01/2023 | 133.55p | 141.15p | 133.55p | 141.15p | 1207006 |
30/12/2022 | 135.30p | 139.80p | 134.80p | 135.15p | 929648 |
29/12/2022 | 131.65p | 139.00p | 130.85p | 138.75p | 635189 |
28/12/2022 | 133.95p | 137.50p | 133.95p | 134.70p | 508514 |
23/12/2022 | 134.00p | 136.70p | 133.05p | 135.00p | 398425 |
22/12/2022 | 131.25p | 138.30p | 131.25p | 135.40p | 2049303 |
21/12/2022 | 125.05p | 134.75p | 125.05p | 133.70p | 1052892 |
20/12/2022 | 123.85p | 129.50p | 121.90p | 127.35p | 1095340 |
19/12/2022 | 124.55p | 129.55p | 124.55p | 126.05p | 1519530 |
16/12/2022 | 128.60p | 131.25p | 120.54p | 126.95p | 6236149 |
15/12/2022 | 130.15p | 133.70p | 128.14p | 131.20p | 1087201 |
14/12/2022 | 137.55p | 137.55p | 131.80p | 132.85p | 2069774 |
13/12/2022 | 135.00p | 137.37p | 131.25p | 134.30p | 2184391 |
12/12/2022 | 130.25p | 134.75p | 130.00p | 133.75p | 1822142 |
09/12/2022 | 128.70p | 129.15p | 125.18p | 126.75p | 1773320 |
08/12/2022 | 125.00p | 136.58p | 123.55p | 128.60p | 3648391 |
07/12/2022 | 126.65p | 127.85p | 122.90p | 125.05p | 4022039 |
06/12/2022 | 130.65p | 132.25p | 128.00p | 129.25p | 1535671 |
05/12/2022 | 131.50p | 135.45p | 130.55p | 133.50p | 1437321 |
02/12/2022 | 135.00p | 135.00p | 129.74p | 131.15p | 1352268 |
01/12/2022 | 128.00p | 135.45p | 128.00p | 132.10p | 2141097 |
30/11/2022 | 137.85p | 137.85p | 129.75p | 130.50p | 3268843 |
29/11/2022 | 157.65p | 157.81p | 130.60p | 134.00p | 8505878 |
28/11/2022 | 163.90p | 163.90p | 154.80p | 159.40p | 1104120 |
25/11/2022 | 162.35p | 163.75p | 158.00p | 163.75p | 826861 |
24/11/2022 | 164.80p | 166.25p | 161.45p | 163.80p | 681621 |
23/11/2022 | 157.00p | 164.55p | 157.00p | 161.95p | 982526 |
22/11/2022 | 155.60p | 161.80p | 155.00p | 160.05p | 1147566 |
21/11/2022 | 160.15p | 160.25p | 154.65p | 155.70p | 754990 |
18/11/2022 | 159.95p | 161.65p | 155.73p | 159.45p | 732717 |
17/11/2022 | 159.80p | 162.55p | 155.30p | 157.85p | 3451668 |
16/11/2022 | 160.70p | 164.70p | 159.67p | 162.25p | 1473409 |
15/11/2022 | 155.00p | 164.70p | 155.00p | 162.10p | 1667825 |
14/11/2022 | 166.60p | 166.60p | 150.80p | 159.60p | 1504485 |
11/11/2022 | 155.55p | 163.05p | 148.20p | 159.00p | 1978855 |
10/11/2022 | 156.85p | 157.85p | 149.35p | 150.50p | 971009 |
09/11/2022 | 156.40p | 160.95p | 154.00p | 155.20p | 1041113 |
08/11/2022 | 162.15p | 162.75p | 158.73p | 160.45p | 1028084 |
07/11/2022 | 155.75p | 162.85p | 154.95p | 162.85p | 1677373 |
04/11/2022 | 152.95p | 159.50p | 151.63p | 158.10p | 1588631 |
03/11/2022 | 151.35p | 156.10p | 149.60p | 154.10p | 1804479 |
02/11/2022 | 156.25p | 156.25p | 148.90p | 156.25p | 2300163 |
01/11/2022 | 153.50p | 157.60p | 146.90p | 152.85p | 3763623 |
31/10/2022 | 143.90p | 143.90p | 136.70p | 139.90p | 1152116 |
28/10/2022 | 139.65p | 143.25p | 137.90p | 140.00p | 1319790 |
27/10/2022 | 146.45p | 146.80p | 141.05p | 144.80p | 1303862 |
26/10/2022 | 135.30p | 145.20p | 135.30p | 142.40p | 3438985 |
25/10/2022 | 131.90p | 139.30p | 128.90p | 137.75p | 2235575 |
24/10/2022 | 130.55p | 132.10p | 125.05p | 129.65p | 2376347 |
21/10/2022 | 128.95p | 129.95p | 123.83p | 127.90p | 2842261 |
20/10/2022 | 118.00p | 127.45p | 116.44p | 125.40p | 2594370 |
19/10/2022 | 119.35p | 119.35p | 113.60p | 117.00p | 1058237 |
18/10/2022 | 118.15p | 120.90p | 116.10p | 116.20p | 1296202 |
17/10/2022 | 112.50p | 118.45p | 112.25p | 117.00p | 1709404 |
14/10/2022 | 111.70p | 116.05p | 110.70p | 112.85p | 1986473 |
13/10/2022 | 103.00p | 111.50p | 102.05p | 110.60p | 2769774 |
12/10/2022 | 119.75p | 119.75p | 104.50p | 104.50p | 3359622 |
11/10/2022 | 123.05p | 123.91p | 117.15p | 118.25p | 2285315 |
10/10/2022 | 132.75p | 132.75p | 125.05p | 125.05p | 1234182 |
07/10/2022 | 133.00p | 133.20p | 129.50p | 131.20p | 874241 |
06/10/2022 | 133.65p | 134.75p | 130.55p | 131.75p | 1060905 |
05/10/2022 | 135.50p | 135.60p | 131.25p | 133.80p | 900252 |
04/10/2022 | 130.35p | 137.35p | 129.55p | 135.60p | 1000279 |
03/10/2022 | 124.95p | 129.55p | 124.95p | 129.55p | 1085909 |
30/09/2022 | 122.10p | 131.05p | 122.10p | 127.35p | 1983711 |
29/09/2022 | 123.30p | 127.55p | 120.35p | 125.00p | 1929770 |
28/09/2022 | 120.95p | 126.77p | 115.25p | 125.45p | 2517874 |
27/09/2022 | 128.00p | 128.70p | 121.50p | 122.20p | 2523065 |
26/09/2022 | 130.30p | 131.30p | 125.00p | 128.00p | 2041326 |
23/09/2022 | 136.00p | 136.39p | 125.65p | 127.25p | 2690386 |
22/09/2022 | 138.35p | 139.35p | 130.40p | 132.25p | 2767958 |
21/09/2022 | 126.80p | 143.90p | 126.80p | 138.65p | 3379633 |
20/09/2022 | 142.00p | 144.84p | 129.35p | 129.35p | 2277358 |
19/09/2022 | 140.10p | 143.80p | 139.00p | 143.10p | 3285821 |
16/09/2022 | 140.10p | 143.80p | 139.00p | 143.10p | 3285821 |
15/09/2022 | 145.35p | 146.10p | 139.30p | 141.40p | 2148024 |
14/09/2022 | 146.00p | 146.65p | 138.85p | 144.10p | 1980784 |
13/09/2022 | 142.00p | 146.40p | 139.45p | 142.50p | 2112036 |
12/09/2022 | 133.95p | 144.40p | 133.85p | 144.40p | 2900656 |
09/09/2022 | 125.00p | 134.10p | 125.00p | 132.55p | 2091527 |
08/09/2022 | 131.95p | 131.95p | 126.48p | 128.25p | 1207145 |
07/09/2022 | 125.00p | 131.10p | 125.00p | 128.80p | 1119762 |
06/09/2022 | 131.70p | 131.70p | 125.60p | 128.25p | 2094428 |
05/09/2022 | 127.80p | 133.25p | 127.80p | 129.55p | 1227981 |
02/09/2022 | 125.65p | 131.91p | 125.65p | 130.95p | 2113207 |
01/09/2022 | 126.60p | 128.85p | 123.75p | 127.80p | 2221639 |
31/08/2022 | 128.20p | 129.95p | 124.65p | 129.35p | 1582014 |
30/08/2022 | 129.90p | 132.30p | 125.40p | 127.40p | 1561163 |
29/08/2022 | 136.00p | 137.30p | 127.70p | 127.70p | 2123789 |
26/08/2022 | 136.00p | 137.30p | 127.70p | 127.70p | 2123789 |
25/08/2022 | 140.25p | 146.30p | 134.75p | 135.25p | 2464756 |
24/08/2022 | 145.00p | 148.10p | 139.75p | 143.15p | 2174928 |
23/08/2022 | 138.90p | 149.35p | 131.43p | 146.35p | 3472959 |
22/08/2022 | 153.00p | 155.45p | 147.05p | 150.00p | 1787115 |
19/08/2022 | 155.20p | 156.70p | 152.25p | 154.60p | 996236 |
18/08/2022 | 148.00p | 157.10p | 148.00p | 156.40p | 1605293 |
17/08/2022 | 151.50p | 154.64p | 149.60p | 151.30p | 3953387 |
16/08/2022 | 153.90p | 156.40p | 152.60p | 153.20p | 1380821 |
15/08/2022 | 162.35p | 162.35p | 153.55p | 154.80p | 852727 |
*Close Price adjusted for both dividends and splits