Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2022 | 103.20p | 105.51p | 100.40p | 101.00p | 3674732 |
21/09/2022 | 104.20p | 104.20p | 103.20p | 104.20p | 1318334 |
20/09/2022 | 109.00p | 109.00p | 103.40p | 104.20p | 1800688 |
16/09/2022 | 110.00p | 110.80p | 107.00p | 107.80p | 27042062 |
15/09/2022 | 112.00p | 112.20p | 110.40p | 110.80p | 3224247 |
14/09/2022 | 113.00p | 114.20p | 112.00p | 112.00p | 5875524 |
13/09/2022 | 116.80p | 119.00p | 113.20p | 113.40p | 3033885 |
12/09/2022 | 114.80p | 116.80p | 113.80p | 116.60p | 1816173 |
09/09/2022 | 114.00p | 115.30p | 113.60p | 114.40p | 1614157 |
08/09/2022 | 113.40p | 114.00p | 112.00p | 113.40p | 2212752 |
07/09/2022 | 115.00p | 115.00p | 111.94p | 112.80p | 3782595 |
06/09/2022 | 114.00p | 115.80p | 113.80p | 114.00p | 1794513 |
05/09/2022 | 114.20p | 114.60p | 113.00p | 113.80p | 2538940 |
02/09/2022 | 115.00p | 116.00p | 113.80p | 114.60p | 2173059 |
01/09/2022 | 117.00p | 117.60p | 114.56p | 115.00p | 2418345 |
31/08/2022 | 119.00p | 119.00p | 116.00p | 117.80p | 2739510 |
30/08/2022 | 120.40p | 120.40p | 119.19p | 119.40p | 1064128 |
26/08/2022 | 121.80p | 121.80p | 119.80p | 119.80p | 1385400 |
25/08/2022 | 121.60p | 121.60p | 119.60p | 120.80p | 1303582 |
24/08/2022 | 120.40p | 121.00p | 118.40p | 120.20p | 1992621 |
23/08/2022 | 122.60p | 122.60p | 120.20p | 120.40p | 2022600 |
22/08/2022 | 122.80p | 123.00p | 121.00p | 122.60p | 2324298 |
19/08/2022 | 122.80p | 123.00p | 122.20p | 122.80p | 2473982 |
18/08/2022 | 121.60p | 122.80p | 121.00p | 122.80p | 2020966 |
17/08/2022 | 122.20p | 122.20p | 120.60p | 121.40p | 1261032 |
16/08/2022 | 120.20p | 122.80p | 120.20p | 122.40p | 2512225 |
15/08/2022 | 120.40p | 122.30p | 120.20p | 121.80p | 3861206 |
12/08/2022 | 118.40p | 120.60p | 118.20p | 120.00p | 1564633 |
11/08/2022 | 123.00p | 123.20p | 118.40p | 118.40p | 2643690 |
10/08/2022 | 122.40p | 124.00p | 122.20p | 123.20p | 3006359 |
09/08/2022 | 123.20p | 124.00p | 122.40p | 122.60p | 1659521 |
08/08/2022 | 122.00p | 124.60p | 121.52p | 123.20p | 2013792 |
05/08/2022 | 119.60p | 123.00p | 119.30p | 122.00p | 3602027 |
04/08/2022 | 119.20p | 120.40p | 119.20p | 119.80p | 1996660 |
03/08/2022 | 118.20p | 119.20p | 118.20p | 119.20p | 845692 |
02/08/2022 | 118.80p | 118.80p | 117.60p | 118.40p | 849831 |
01/08/2022 | 119.00p | 119.60p | 118.40p | 119.20p | 2593487 |
29/07/2022 | 118.40p | 119.70p | 118.29p | 119.00p | 1536373 |
28/07/2022 | 117.00p | 118.80p | 116.80p | 118.60p | 3504060 |
27/07/2022 | 118.40p | 118.94p | 117.00p | 117.40p | 1655735 |
26/07/2022 | 117.80p | 118.40p | 117.80p | 118.20p | 2498058 |
25/07/2022 | 118.20p | 118.80p | 117.80p | 118.40p | 2896275 |
22/07/2022 | 119.00p | 119.60p | 118.20p | 118.60p | 17406632 |
21/07/2022 | 116.40p | 119.60p | 115.80p | 118.60p | 7491609 |
20/07/2022 | 115.40p | 117.00p | 115.20p | 116.20p | 2717692 |
19/07/2022 | 115.20p | 115.40p | 115.15p | 115.40p | 2169856 |
18/07/2022 | 115.40p | 116.00p | 114.40p | 115.20p | 2864234 |
15/07/2022 | 114.80p | 115.00p | 114.29p | 115.00p | 1566045 |
14/07/2022 | 114.40p | 115.20p | 114.00p | 114.20p | 2516139 |
13/07/2022 | 115.20p | 115.40p | 114.60p | 115.00p | 1405740 |
12/07/2022 | 115.20p | 116.20p | 114.95p | 115.40p | 2378723 |
11/07/2022 | 114.20p | 116.00p | 114.20p | 115.40p | 1636037 |
08/07/2022 | 114.60p | 115.00p | 113.60p | 114.60p | 920109 |
07/07/2022 | 114.00p | 114.40p | 113.33p | 114.40p | 1060430 |
06/07/2022 | 110.80p | 113.80p | 110.40p | 113.60p | 1257680 |
05/07/2022 | 111.60p | 112.25p | 110.40p | 110.80p | 2283230 |
04/07/2022 | 111.00p | 111.68p | 110.80p | 111.60p | 1710413 |
01/07/2022 | 112.80p | 114.00p | 110.60p | 110.60p | 1708339 |
30/06/2022 | 115.40p | 115.40p | 113.40p | 113.60p | 2093441 |
29/06/2022 | 115.40p | 116.00p | 114.60p | 115.00p | 3549814 |
28/06/2022 | 113.60p | 115.60p | 113.60p | 115.40p | 7044598 |
27/06/2022 | 114.60p | 114.80p | 114.00p | 114.00p | 3319781 |
24/06/2022 | 113.20p | 114.60p | 112.80p | 114.20p | 4559942 |
23/06/2022 | 113.00p | 113.80p | 112.73p | 113.60p | 1069672 |
22/06/2022 | 113.60p | 113.80p | 111.80p | 113.60p | 1370177 |
21/06/2022 | 114.00p | 114.39p | 113.60p | 114.40p | 412216 |
20/06/2022 | 113.60p | 114.80p | 113.20p | 114.40p | 1001158 |
17/06/2022 | 111.20p | 114.20p | 111.20p | 114.00p | 6526027 |
16/06/2022 | 114.00p | 114.00p | 111.20p | 112.80p | 2021744 |
15/06/2022 | 114.00p | 114.60p | 113.80p | 114.00p | 1870664 |
14/06/2022 | 114.40p | 114.60p | 113.00p | 113.80p | 2215049 |
13/06/2022 | 115.40p | 116.20p | 113.74p | 113.80p | 1724657 |
10/06/2022 | 116.60p | 116.80p | 114.20p | 115.60p | 2306951 |
09/06/2022 | 116.40p | 117.45p | 116.00p | 116.60p | 1776698 |
08/06/2022 | 117.00p | 117.20p | 116.00p | 116.00p | 1579502 |
07/06/2022 | 116.40p | 117.00p | 115.70p | 117.00p | 11684929 |
06/06/2022 | 115.20p | 117.20p | 115.20p | 116.00p | 4183773 |
01/06/2022 | 114.80p | 115.60p | 114.40p | 115.20p | 3306232 |
31/05/2022 | 116.20p | 116.20p | 114.20p | 114.20p | 15069079 |
27/05/2022 | 115.00p | 118.00p | 112.20p | 113.40p | 31203984 |
26/05/2022 | 118.00p | 118.00p | 117.60p | 118.00p | 2459498 |
25/05/2022 | 117.80p | 118.00p | 117.20p | 117.40p | 1034952 |
24/05/2022 | 117.60p | 119.20p | 117.60p | 117.60p | 1775865 |
23/05/2022 | 117.20p | 118.80p | 117.20p | 118.80p | 4122134 |
20/05/2022 | 117.40p | 117.80p | 116.80p | 117.80p | 2618725 |
19/05/2022 | 117.80p | 118.00p | 116.80p | 117.00p | 1195441 |
18/05/2022 | 117.00p | 119.00p | 117.00p | 118.00p | 1559911 |
17/05/2022 | 118.60p | 118.60p | 117.00p | 117.20p | 313865 |
16/05/2022 | 118.60p | 119.20p | 117.80p | 118.20p | 2707427 |
13/05/2022 | 119.20p | 122.00p | 119.20p | 122.00p | 578829 |
12/05/2022 | 119.00p | 120.80p | 119.00p | 120.60p | 341028 |
11/05/2022 | 121.00p | 122.20p | 120.97p | 121.20p | 645145 |
10/05/2022 | 120.20p | 120.80p | 120.13p | 120.40p | 468163 |
09/05/2022 | 120.60p | 120.80p | 119.80p | 120.40p | 453721 |
06/05/2022 | 121.40p | 121.40p | 120.00p | 120.20p | 673760 |
05/05/2022 | 120.60p | 122.40p | 120.00p | 120.40p | 1597641 |
04/05/2022 | 120.40p | 121.80p | 119.20p | 121.00p | 1516826 |
03/05/2022 | 123.00p | 123.00p | 120.00p | 121.00p | 842534 |
29/04/2022 | 124.00p | 124.30p | 122.60p | 122.60p | 1694261 |
28/04/2022 | 122.20p | 124.80p | 122.20p | 124.00p | 1232287 |
27/04/2022 | 125.00p | 125.00p | 122.31p | 122.80p | 1149031 |
26/04/2022 | 126.00p | 126.00p | 124.00p | 124.60p | 140912 |
25/04/2022 | 128.00p | 128.00p | 124.20p | 124.60p | 1780646 |
22/04/2022 | 126.60p | 128.40p | 126.09p | 126.80p | 999610 |
21/04/2022 | 126.40p | 126.40p | 124.00p | 126.20p | 1777096 |
20/04/2022 | 126.80p | 126.80p | 125.60p | 126.00p | 673728 |
19/04/2022 | 125.00p | 126.60p | 124.40p | 126.40p | 1036913 |
14/04/2022 | 124.20p | 125.40p | 121.94p | 125.40p | 1334755 |
13/04/2022 | 126.20p | 126.20p | 123.75p | 124.00p | 342711 |
12/04/2022 | 125.60p | 126.60p | 125.00p | 126.00p | 460236 |
11/04/2022 | 127.80p | 128.00p | 126.20p | 127.00p | 1084049 |
08/04/2022 | 125.80p | 127.60p | 125.20p | 126.20p | 548495 |
07/04/2022 | 126.20p | 127.00p | 124.99p | 126.40p | 622609 |
06/04/2022 | 126.00p | 126.40p | 125.16p | 125.40p | 437481 |
05/04/2022 | 124.80p | 126.00p | 124.80p | 125.40p | 621837 |
04/04/2022 | 122.00p | 126.00p | 122.00p | 126.00p | 1168614 |
01/04/2022 | 125.00p | 125.00p | 122.60p | 123.60p | 614116 |
31/03/2022 | 124.00p | 125.00p | 122.85p | 124.00p | 1234401 |
30/03/2022 | 125.00p | 125.00p | 122.00p | 122.50p | 1259104 |
29/03/2022 | 121.50p | 125.50p | 121.50p | 124.00p | 542875 |
28/03/2022 | 121.00p | 123.00p | 120.07p | 123.00p | 689021 |
25/03/2022 | 120.00p | 121.50p | 120.00p | 121.50p | 481405 |
24/03/2022 | 120.00p | 121.50p | 119.97p | 120.50p | 1290255 |
23/03/2022 | 123.00p | 123.53p | 119.50p | 121.00p | 1140700 |
22/03/2022 | 125.00p | 126.00p | 123.00p | 123.00p | 693939 |
21/03/2022 | 123.50p | 127.48p | 123.50p | 126.50p | 1424844 |
18/03/2022 | 123.00p | 124.50p | 122.50p | 124.50p | 1196855 |
17/03/2022 | 121.50p | 124.50p | 121.50p | 124.00p | 615232 |
16/03/2022 | 119.50p | 124.50p | 118.50p | 123.00p | 1124980 |
15/03/2022 | 118.50p | 119.00p | 118.00p | 119.00p | 446222 |
14/03/2022 | 119.50p | 120.00p | 118.00p | 119.50p | 2040117 |
11/03/2022 | 119.00p | 119.50p | 117.50p | 118.50p | 850955 |
10/03/2022 | 119.00p | 119.00p | 117.00p | 118.50p | 280793 |
09/03/2022 | 118.00p | 120.50p | 117.50p | 118.00p | 1023639 |
08/03/2022 | 114.50p | 118.00p | 114.50p | 117.50p | 572492 |
07/03/2022 | 117.00p | 117.00p | 112.50p | 115.50p | 1111911 |
04/03/2022 | 116.00p | 117.00p | 114.47p | 117.00p | 1603684 |
03/03/2022 | 117.50p | 118.50p | 115.00p | 116.50p | 1297361 |
02/03/2022 | 113.00p | 119.50p | 113.00p | 117.50p | 1524328 |
01/03/2022 | 114.50p | 114.50p | 112.50p | 114.00p | 369749 |
28/02/2022 | 112.00p | 114.00p | 112.00p | 113.50p | 1507750 |
25/02/2022 | 114.50p | 115.00p | 112.50p | 113.00p | 488268 |
24/02/2022 | 114.00p | 116.00p | 113.50p | 113.50p | 666343 |
23/02/2022 | 114.50p | 116.50p | 114.50p | 116.00p | 885499 |
22/02/2022 | 113.00p | 116.50p | 113.00p | 115.50p | 1072581 |
21/02/2022 | 112.50p | 115.00p | 112.50p | 114.00p | 826364 |
18/02/2022 | 112.50p | 113.50p | 112.50p | 113.50p | 607556 |
17/02/2022 | 113.00p | 113.50p | 112.00p | 112.00p | 417845 |
16/02/2022 | 112.50p | 114.00p | 112.50p | 113.00p | 793153 |
15/02/2022 | 112.50p | 113.50p | 112.09p | 113.50p | 717822 |
14/02/2022 | 114.00p | 114.00p | 112.00p | 112.50p | 400070 |
11/02/2022 | 116.00p | 116.00p | 113.50p | 113.50p | 313053 |
10/02/2022 | 114.50p | 114.99p | 113.58p | 114.00p | 591446 |
09/02/2022 | 113.50p | 116.00p | 112.00p | 114.50p | 1792183 |
08/02/2022 | 114.00p | 114.50p | 111.50p | 112.00p | 1991128 |
07/02/2022 | 114.00p | 114.85p | 112.50p | 113.00p | 1128707 |
04/02/2022 | 118.50p | 118.50p | 114.35p | 114.50p | 807281 |
03/02/2022 | 117.50p | 118.50p | 116.50p | 116.50p | 481830 |
02/02/2022 | 118.00p | 118.50p | 117.00p | 118.50p | 623738 |
01/02/2022 | 118.50p | 118.50p | 116.00p | 117.50p | 680797 |
31/01/2022 | 116.50p | 117.57p | 116.00p | 116.50p | 871792 |
28/01/2022 | 118.50p | 118.50p | 116.00p | 117.00p | 1541643 |
27/01/2022 | 119.00p | 119.00p | 116.00p | 116.00p | 769361 |
26/01/2022 | 118.00p | 119.50p | 117.87p | 118.00p | 1327893 |
25/01/2022 | 119.00p | 119.50p | 117.00p | 118.00p | 912128 |
24/01/2022 | 121.00p | 122.00p | 118.06p | 119.00p | 1123315 |
21/01/2022 | 123.50p | 124.00p | 121.50p | 121.50p | 1302073 |
20/01/2022 | 124.50p | 125.50p | 123.50p | 124.50p | 1098103 |
19/01/2022 | 125.50p | 125.50p | 124.00p | 124.50p | 695910 |
18/01/2022 | 127.00p | 127.00p | 123.00p | 125.00p | 1364827 |
17/01/2022 | 127.00p | 127.41p | 125.66p | 126.50p | 839608 |
14/01/2022 | 125.50p | 127.00p | 125.50p | 126.00p | 580772 |
13/01/2022 | 125.00p | 128.00p | 125.00p | 126.50p | 953422 |
12/01/2022 | 125.00p | 125.50p | 124.00p | 125.50p | 535263 |
10/01/2022 | 123.50p | 125.50p | 123.00p | 125.50p | 1213434 |
07/01/2022 | 126.50p | 126.50p | 122.50p | 123.50p | 1038171 |
06/01/2022 | 127.50p | 127.50p | 125.50p | 125.50p | 978862 |
05/01/2022 | 128.50p | 128.50p | 127.00p | 127.50p | 691579 |
04/01/2022 | 130.00p | 130.00p | 128.00p | 128.50p | 1712363 |
31/12/2021 | 129.00p | 130.00p | 127.50p | 130.00p | 1396412 |
30/12/2021 | 128.00p | 129.08p | 126.53p | 129.00p | 2477973 |
29/12/2021 | 125.00p | 128.00p | 124.00p | 128.00p | 2588429 |
24/12/2021 | 125.50p | 125.50p | 124.57p | 125.00p | 398050 |
23/12/2021 | 125.00p | 126.00p | 124.03p | 125.50p | 1189776 |
22/12/2021 | 124.00p | 125.50p | 123.26p | 125.50p | 1851145 |
21/12/2021 | 121.50p | 124.00p | 121.50p | 124.00p | 2703977 |
20/12/2021 | 121.00p | 123.00p | 120.00p | 122.50p | 1382477 |
17/12/2021 | 122.00p | 123.00p | 120.50p | 122.50p | 32790246 |
16/12/2021 | 122.00p | 122.50p | 119.51p | 122.00p | 4429796 |
15/12/2021 | 121.50p | 122.00p | 120.00p | 120.50p | 711809 |
14/12/2021 | 121.00p | 122.00p | 120.00p | 121.50p | 1346306 |
13/12/2021 | 121.00p | 121.50p | 119.50p | 121.00p | 4763979 |
10/12/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 2493094 |
09/12/2021 | 119.50p | 122.00p | 119.50p | 120.50p | 4826521 |
08/12/2021 | 119.00p | 121.50p | 118.50p | 121.00p | 4654501 |
07/12/2021 | 120.00p | 120.00p | 118.00p | 119.00p | 3570799 |
06/12/2021 | 119.00p | 120.00p | 118.00p | 120.00p | 4040653 |
03/12/2021 | 119.50p | 119.50p | 118.02p | 118.50p | 3701865 |
02/12/2021 | 116.00p | 120.44p | 116.00p | 119.00p | 8168063 |
01/12/2021 | 114.50p | 116.50p | 113.50p | 116.00p | 1163511 |
*Close Price adjusted for both dividends and splits