Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2022 | 56.00p | 58.70p | 55.10p | 55.90p | 896921 |
04/10/2022 | 57.30p | 58.90p | 56.72p | 56.90p | 871213 |
03/10/2022 | 56.10p | 58.20p | 55.00p | 57.30p | 3679973 |
30/09/2022 | 58.20p | 58.20p | 55.39p | 55.50p | 822772 |
29/09/2022 | 59.50p | 59.50p | 55.30p | 55.70p | 2240287 |
28/09/2022 | 55.60p | 59.40p | 55.10p | 58.20p | 7598693 |
27/09/2022 | 61.80p | 61.80p | 56.00p | 56.70p | 3699937 |
26/09/2022 | 60.20p | 61.30p | 58.40p | 59.10p | 802750 |
23/09/2022 | 65.10p | 68.00p | 60.70p | 60.90p | 3196221 |
22/09/2022 | 67.50p | 69.90p | 64.90p | 65.30p | 603019 |
21/09/2022 | 67.00p | 71.80p | 66.10p | 68.10p | 754073 |
20/09/2022 | 74.00p | 79.70p | 67.30p | 67.30p | 4301419 |
19/09/2022 | 74.10p | 77.90p | 73.60p | 74.20p | 602208 |
16/09/2022 | 74.10p | 77.90p | 73.60p | 74.20p | 602208 |
15/09/2022 | 76.10p | 79.90p | 74.50p | 75.10p | 689567 |
14/09/2022 | 77.80p | 79.90p | 74.90p | 76.90p | 663410 |
13/09/2022 | 81.00p | 81.00p | 75.60p | 78.30p | 687830 |
12/09/2022 | 75.00p | 80.60p | 75.00p | 78.70p | 562802 |
09/09/2022 | 76.70p | 78.10p | 75.22p | 77.00p | 9648902 |
08/09/2022 | 77.70p | 79.33p | 75.60p | 77.00p | 1262371 |
07/09/2022 | 81.80p | 81.80p | 76.10p | 76.80p | 882170 |
06/09/2022 | 76.80p | 82.40p | 76.80p | 77.90p | 647070 |
05/09/2022 | 81.00p | 81.50p | 78.10p | 80.00p | 934279 |
02/09/2022 | 88.00p | 93.69p | 78.50p | 81.00p | 2388541 |
01/09/2022 | 95.00p | 96.27p | 92.20p | 93.50p | 1251407 |
31/08/2022 | 98.00p | 98.00p | 93.50p | 94.80p | 713958 |
30/08/2022 | 93.90p | 97.90p | 91.10p | 94.50p | 1105314 |
29/08/2022 | 95.20p | 97.90p | 93.70p | 95.00p | 622776 |
26/08/2022 | 95.20p | 97.90p | 93.70p | 95.00p | 622776 |
25/08/2022 | 97.70p | 98.00p | 94.50p | 95.00p | 1561038 |
24/08/2022 | 94.40p | 97.90p | 93.50p | 94.90p | 838476 |
23/08/2022 | 95.90p | 95.90p | 91.10p | 94.50p | 230384 |
22/08/2022 | 94.30p | 96.75p | 93.30p | 95.20p | 282893 |
19/08/2022 | 96.20p | 97.70p | 93.13p | 96.40p | 844051 |
18/08/2022 | 93.50p | 95.40p | 93.50p | 95.30p | 1087316 |
17/08/2022 | 93.30p | 96.58p | 91.40p | 94.80p | 1608529 |
16/08/2022 | 94.00p | 97.90p | 93.30p | 94.50p | 1124620 |
15/08/2022 | 98.00p | 98.00p | 91.40p | 94.00p | 1754587 |
12/08/2022 | 93.00p | 97.70p | 91.40p | 94.40p | 2213434 |
11/08/2022 | 92.50p | 97.90p | 92.10p | 93.00p | 8742095 |
10/08/2022 | 93.80p | 94.90p | 92.00p | 94.20p | 1696133 |
09/08/2022 | 94.00p | 95.30p | 93.15p | 93.70p | 1040977 |
08/08/2022 | 93.30p | 97.50p | 92.20p | 94.70p | 6053240 |
05/08/2022 | 94.00p | 98.80p | 93.40p | 94.50p | 1326539 |
04/08/2022 | 94.60p | 97.38p | 94.38p | 94.90p | 508962 |
03/08/2022 | 99.00p | 99.00p | 94.50p | 95.60p | 735711 |
02/08/2022 | 97.20p | 98.90p | 94.00p | 95.00p | 2209760 |
01/08/2022 | 97.10p | 102.80p | 95.30p | 96.00p | 3818347 |
29/07/2022 | 99.30p | 103.20p | 97.16p | 97.30p | 377589 |
28/07/2022 | 99.00p | 103.20p | 98.10p | 99.50p | 332354 |
27/07/2022 | 100.00p | 103.00p | 95.10p | 99.50p | 805508 |
26/07/2022 | 98.00p | 99.70p | 96.70p | 99.40p | 526183 |
25/07/2022 | 95.00p | 99.40p | 95.00p | 98.20p | 896135 |
22/07/2022 | 99.00p | 99.00p | 96.10p | 97.00p | 1580396 |
21/07/2022 | 97.40p | 100.20p | 95.60p | 98.70p | 3697321 |
20/07/2022 | 113.00p | 113.20p | 94.10p | 95.00p | 4590252 |
19/07/2022 | 115.20p | 118.80p | 113.48p | 113.60p | 434474 |
18/07/2022 | 114.60p | 119.00p | 114.20p | 115.00p | 1081373 |
15/07/2022 | 115.00p | 116.00p | 113.80p | 116.00p | 356910 |
14/07/2022 | 117.00p | 119.80p | 113.60p | 114.40p | 690627 |
13/07/2022 | 120.00p | 120.00p | 116.20p | 117.00p | 167818 |
12/07/2022 | 117.00p | 120.00p | 116.90p | 119.60p | 6066681 |
11/07/2022 | 118.60p | 118.70p | 116.60p | 118.40p | 614820 |
08/07/2022 | 112.40p | 118.40p | 112.40p | 117.60p | 3602098 |
07/07/2022 | 116.60p | 116.80p | 113.40p | 116.20p | 6720736 |
06/07/2022 | 113.80p | 116.60p | 113.80p | 116.00p | 2512596 |
05/07/2022 | 110.00p | 114.00p | 110.00p | 113.40p | 2505267 |
04/07/2022 | 113.20p | 113.80p | 110.40p | 112.80p | 945555 |
01/07/2022 | 113.00p | 114.00p | 111.20p | 112.00p | 479518 |
30/06/2022 | 117.00p | 117.00p | 111.80p | 114.20p | 1524145 |
29/06/2022 | 117.00p | 117.00p | 112.00p | 112.80p | 815124 |
28/06/2022 | 115.40p | 116.80p | 113.60p | 115.60p | 605664 |
27/06/2022 | 114.00p | 115.80p | 110.40p | 115.00p | 2458568 |
24/06/2022 | 111.40p | 113.40p | 109.40p | 112.20p | 1011735 |
23/06/2022 | 110.00p | 111.60p | 109.00p | 110.80p | 1009519 |
22/06/2022 | 110.00p | 110.80p | 108.20p | 110.00p | 1938724 |
21/06/2022 | 110.00p | 110.00p | 107.80p | 109.00p | 2546131 |
20/06/2022 | 107.20p | 110.80p | 107.20p | 109.60p | 449672 |
17/06/2022 | 107.00p | 110.85p | 107.00p | 110.00p | 553107 |
16/06/2022 | 110.00p | 112.60p | 108.60p | 109.40p | 2098999 |
15/06/2022 | 111.40p | 112.00p | 108.20p | 110.00p | 617699 |
14/06/2022 | 110.00p | 112.60p | 107.40p | 109.00p | 3834193 |
13/06/2022 | 111.20p | 114.80p | 109.60p | 111.00p | 1969841 |
10/06/2022 | 116.00p | 116.00p | 111.80p | 112.40p | 1043939 |
09/06/2022 | 116.00p | 116.00p | 113.00p | 114.20p | 297777 |
08/06/2022 | 115.40p | 115.90p | 114.40p | 115.00p | 962306 |
07/06/2022 | 116.60p | 116.60p | 112.80p | 115.40p | 516863 |
06/06/2022 | 112.60p | 116.00p | 112.60p | 114.80p | 301865 |
03/06/2022 | 117.00p | 117.00p | 113.00p | 115.40p | 541376 |
02/06/2022 | 117.00p | 117.00p | 113.00p | 115.40p | 541376 |
01/06/2022 | 117.00p | 117.00p | 113.00p | 115.40p | 541376 |
31/05/2022 | 113.20p | 114.80p | 111.20p | 112.60p | 2066258 |
30/05/2022 | 114.20p | 115.08p | 111.40p | 113.60p | 1635966 |
27/05/2022 | 111.00p | 113.00p | 111.00p | 112.60p | 403991 |
26/05/2022 | 114.60p | 115.48p | 111.20p | 111.80p | 266336 |
25/05/2022 | 111.00p | 115.00p | 111.00p | 113.20p | 288153 |
24/05/2022 | 115.00p | 115.00p | 111.40p | 112.20p | 860034 |
23/05/2022 | 106.00p | 113.60p | 106.00p | 112.60p | 733433 |
20/05/2022 | 107.80p | 111.80p | 107.80p | 111.40p | 778821 |
19/05/2022 | 108.00p | 110.40p | 107.00p | 108.20p | 434835 |
18/05/2022 | 114.00p | 114.00p | 108.09p | 108.40p | 1478866 |
17/05/2022 | 114.00p | 114.20p | 111.00p | 113.80p | 1833861 |
16/05/2022 | 112.00p | 112.60p | 110.80p | 111.60p | 1597791 |
13/05/2022 | 108.00p | 111.60p | 108.00p | 111.00p | 1203514 |
12/05/2022 | 109.00p | 110.20p | 108.22p | 109.80p | 303660 |
11/05/2022 | 111.40p | 112.20p | 109.20p | 110.00p | 1378412 |
10/05/2022 | 112.20p | 112.80p | 109.60p | 110.60p | 754902 |
09/05/2022 | 111.20p | 114.80p | 111.20p | 111.60p | 1029647 |
06/05/2022 | 111.20p | 115.00p | 111.20p | 115.00p | 528793 |
05/05/2022 | 111.00p | 115.50p | 111.00p | 113.80p | 702736 |
04/05/2022 | 114.00p | 114.20p | 111.40p | 112.20p | 349088 |
03/05/2022 | 111.40p | 117.00p | 111.40p | 115.40p | 2114276 |
02/05/2022 | 115.00p | 116.36p | 113.80p | 114.00p | 756798 |
29/04/2022 | 115.00p | 116.36p | 113.80p | 114.00p | 753346 |
28/04/2022 | 111.00p | 116.20p | 111.00p | 116.00p | 265246 |
27/04/2022 | 114.40p | 115.60p | 113.38p | 115.00p | 268678 |
26/04/2022 | 111.00p | 116.60p | 111.00p | 115.40p | 447404 |
25/04/2022 | 114.20p | 116.20p | 112.20p | 115.20p | 700977 |
22/04/2022 | 114.60p | 116.00p | 113.60p | 115.20p | 551014 |
21/04/2022 | 117.00p | 117.00p | 113.80p | 115.40p | 555124 |
20/04/2022 | 114.60p | 118.60p | 113.40p | 114.80p | 857742 |
19/04/2022 | 119.00p | 119.00p | 114.60p | 118.00p | 589984 |
18/04/2022 | 114.40p | 118.60p | 114.40p | 117.00p | 587311 |
15/04/2022 | 114.40p | 118.60p | 114.40p | 117.00p | 587311 |
14/04/2022 | 114.40p | 118.60p | 114.40p | 117.00p | 587311 |
13/04/2022 | 119.00p | 120.00p | 115.00p | 116.60p | 712235 |
12/04/2022 | 120.60p | 121.40p | 118.20p | 119.00p | 290055 |
11/04/2022 | 121.40p | 121.40p | 118.92p | 120.60p | 569080 |
08/04/2022 | 122.00p | 122.00p | 119.00p | 119.00p | 2163935 |
07/04/2022 | 118.00p | 122.00p | 118.00p | 121.20p | 1652705 |
06/04/2022 | 118.40p | 121.20p | 118.40p | 119.00p | 1364861 |
05/04/2022 | 121.20p | 121.20p | 118.00p | 121.20p | 537684 |
04/04/2022 | 120.40p | 122.00p | 119.20p | 120.00p | 985784 |
01/04/2022 | 115.40p | 120.60p | 115.20p | 120.40p | 6079411 |
31/03/2022 | 116.20p | 117.80p | 114.74p | 115.00p | 488356 |
30/03/2022 | 118.00p | 120.80p | 114.00p | 116.40p | 755864 |
29/03/2022 | 118.60p | 121.80p | 117.79p | 118.20p | 1005576 |
28/03/2022 | 120.00p | 121.80p | 117.00p | 121.60p | 3397300 |
25/03/2022 | 112.00p | 120.00p | 111.60p | 119.80p | 3426479 |
24/03/2022 | 110.00p | 113.00p | 110.00p | 112.00p | 321826 |
23/03/2022 | 110.40p | 114.00p | 110.40p | 113.00p | 824450 |
22/03/2022 | 113.80p | 116.20p | 111.00p | 113.20p | 3017356 |
21/03/2022 | 109.40p | 114.00p | 108.33p | 111.40p | 1146636 |
18/03/2022 | 107.00p | 112.00p | 107.00p | 111.60p | 567497 |
17/03/2022 | 107.00p | 110.00p | 105.40p | 109.60p | 531569 |
16/03/2022 | 102.00p | 107.60p | 102.00p | 107.40p | 390642 |
15/03/2022 | 102.00p | 106.00p | 99.08p | 103.40p | 440653 |
14/03/2022 | 101.00p | 102.00p | 99.00p | 102.00p | 331756 |
11/03/2022 | 99.50p | 100.40p | 98.10p | 99.00p | 1089798 |
10/03/2022 | 95.50p | 100.40p | 95.50p | 100.00p | 926589 |
09/03/2022 | 96.00p | 99.12p | 95.60p | 98.30p | 1180021 |
08/03/2022 | 97.20p | 99.00p | 95.50p | 96.60p | 639323 |
07/03/2022 | 100.40p | 100.60p | 95.80p | 96.40p | 843158 |
04/03/2022 | 106.00p | 106.83p | 99.00p | 99.10p | 1591438 |
03/03/2022 | 104.40p | 106.20p | 103.00p | 105.20p | 862959 |
02/03/2022 | 101.60p | 105.00p | 100.41p | 104.60p | 619218 |
01/03/2022 | 102.20p | 103.40p | 101.00p | 101.40p | 1261403 |
28/02/2022 | 101.00p | 104.40p | 100.40p | 102.80p | 589240 |
25/02/2022 | 102.00p | 102.80p | 100.51p | 102.40p | 455065 |
24/02/2022 | 102.60p | 103.60p | 100.60p | 101.20p | 1018509 |
23/02/2022 | 103.00p | 104.20p | 101.00p | 103.60p | 909830 |
22/02/2022 | 102.40p | 104.20p | 100.60p | 102.00p | 427049 |
21/02/2022 | 104.80p | 106.46p | 102.20p | 102.80p | 325489 |
18/02/2022 | 105.60p | 106.00p | 104.60p | 104.80p | 549308 |
17/02/2022 | 105.80p | 106.00p | 104.00p | 104.80p | 741067 |
16/02/2022 | 106.00p | 108.60p | 101.53p | 106.00p | 1176386 |
15/02/2022 | 104.20p | 106.00p | 104.20p | 106.00p | 357923 |
14/02/2022 | 107.00p | 108.07p | 104.20p | 105.20p | 534875 |
11/02/2022 | 109.40p | 111.20p | 108.20p | 108.60p | 353259 |
10/02/2022 | 109.60p | 111.00p | 108.66p | 110.20p | 350931 |
09/02/2022 | 107.80p | 109.60p | 106.60p | 109.40p | 680339 |
08/02/2022 | 108.00p | 108.00p | 104.78p | 107.80p | 845222 |
07/02/2022 | 105.80p | 110.00p | 105.60p | 106.00p | 311884 |
04/02/2022 | 103.40p | 110.00p | 103.40p | 108.00p | 850643 |
03/02/2022 | 110.40p | 111.20p | 104.40p | 105.60p | 1200450 |
02/02/2022 | 114.60p | 114.70p | 112.60p | 113.40p | 858339 |
01/02/2022 | 105.40p | 115.00p | 105.40p | 114.20p | 1281312 |
31/01/2022 | 107.60p | 108.40p | 105.83p | 108.40p | 685264 |
28/01/2022 | 107.20p | 109.20p | 105.00p | 107.00p | 865921 |
27/01/2022 | 108.00p | 110.00p | 105.20p | 107.00p | 376592 |
26/01/2022 | 108.00p | 108.00p | 104.20p | 107.00p | 252811 |
25/01/2022 | 106.40p | 107.20p | 103.20p | 107.00p | 752674 |
24/01/2022 | 110.00p | 110.00p | 106.19p | 106.40p | 296713 |
21/01/2022 | 110.80p | 111.80p | 108.00p | 110.60p | 1183248 |
20/01/2022 | 111.20p | 112.00p | 110.20p | 111.60p | 226381 |
19/01/2022 | 112.00p | 112.00p | 108.20p | 112.00p | 995843 |
18/01/2022 | 107.00p | 113.40p | 107.00p | 110.40p | 3512278 |
17/01/2022 | 101.20p | 104.20p | 101.20p | 102.80p | 380988 |
14/01/2022 | 103.20p | 105.20p | 102.00p | 103.00p | 262318 |
13/01/2022 | 105.00p | 106.00p | 103.20p | 103.20p | 335673 |
12/01/2022 | 104.00p | 106.00p | 104.00p | 105.40p | 223155 |
10/01/2022 | 106.80p | 108.60p | 105.20p | 106.60p | 1146225 |
07/01/2022 | 106.20p | 108.00p | 105.80p | 107.00p | 591542 |
06/01/2022 | 109.00p | 109.20p | 106.40p | 106.60p | 434096 |
05/01/2022 | 110.00p | 110.00p | 105.00p | 108.40p | 483233 |
04/01/2022 | 109.40p | 109.88p | 107.20p | 109.80p | 460322 |
03/01/2022 | 109.40p | 110.00p | 108.80p | 108.80p | 107300 |
31/12/2021 | 109.40p | 110.00p | 108.80p | 108.80p | 107300 |
30/12/2021 | 107.40p | 109.80p | 107.40p | 109.00p | 277143 |
29/12/2021 | 105.80p | 108.94p | 105.60p | 107.80p | 193877 |
*Close Price adjusted for both dividends and splits