Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 135.50p | 139.00p | 133.00p | 137.00p | 1063714 |
30/09/2022 | 128.00p | 139.50p | 128.00p | 139.00p | 2386214 |
29/09/2022 | 126.00p | 130.00p | 123.96p | 129.00p | 1722818 |
28/09/2022 | 122.00p | 128.00p | 114.02p | 126.00p | 2305359 |
27/09/2022 | 131.50p | 132.00p | 121.00p | 121.00p | 2286641 |
26/09/2022 | 139.00p | 141.00p | 129.00p | 129.00p | 3566132 |
23/09/2022 | 143.50p | 144.50p | 138.00p | 139.00p | 1341681 |
22/09/2022 | 145.50p | 146.00p | 143.50p | 143.50p | 417698 |
21/09/2022 | 145.00p | 146.50p | 143.50p | 146.50p | 623054 |
20/09/2022 | 146.00p | 146.00p | 143.00p | 143.00p | 1504022 |
19/09/2022 | 144.50p | 146.00p | 143.00p | 144.50p | 12767610 |
16/09/2022 | 144.50p | 146.00p | 143.00p | 144.50p | 12767610 |
15/09/2022 | 142.00p | 147.00p | 141.16p | 143.50p | 953180 |
14/09/2022 | 137.50p | 142.00p | 137.00p | 141.50p | 2007397 |
13/09/2022 | 140.00p | 140.00p | 137.50p | 138.00p | 856761 |
12/09/2022 | 140.00p | 141.00p | 138.50p | 138.50p | 686980 |
09/09/2022 | 139.50p | 141.00p | 139.50p | 139.50p | 182226 |
08/09/2022 | 140.00p | 142.00p | 138.50p | 140.00p | 612233 |
07/09/2022 | 142.00p | 143.00p | 139.50p | 140.00p | 483994 |
06/09/2022 | 143.00p | 143.50p | 141.70p | 142.00p | 422037 |
05/09/2022 | 143.00p | 144.50p | 140.00p | 141.50p | 702694 |
02/09/2022 | 143.00p | 144.30p | 142.00p | 143.00p | 596912 |
01/09/2022 | 143.50p | 144.00p | 142.00p | 143.00p | 537382 |
31/08/2022 | 141.00p | 143.50p | 139.91p | 143.50p | 1377310 |
30/08/2022 | 138.00p | 141.00p | 137.00p | 140.00p | 1803285 |
29/08/2022 | 138.50p | 138.55p | 138.00p | 138.00p | 765481 |
26/08/2022 | 138.50p | 138.55p | 138.00p | 138.00p | 765481 |
25/08/2022 | 138.00p | 139.00p | 137.50p | 138.00p | 1280679 |
24/08/2022 | 139.00p | 139.00p | 137.50p | 137.50p | 1192774 |
23/08/2022 | 139.00p | 139.00p | 137.50p | 138.00p | 1118833 |
22/08/2022 | 135.50p | 140.50p | 135.50p | 137.50p | 2374109 |
19/08/2022 | 134.00p | 135.00p | 133.07p | 134.50p | 322620 |
18/08/2022 | 134.50p | 134.50p | 132.00p | 132.00p | 586768 |
17/08/2022 | 134.00p | 135.00p | 133.36p | 134.00p | 171572 |
16/08/2022 | 134.50p | 135.00p | 134.00p | 135.00p | 930220 |
15/08/2022 | 134.00p | 135.00p | 133.16p | 134.00p | 855596 |
12/08/2022 | 136.00p | 136.00p | 133.50p | 133.50p | 592595 |
11/08/2022 | 136.50p | 138.00p | 134.00p | 134.00p | 786437 |
10/08/2022 | 137.00p | 137.70p | 136.00p | 137.50p | 675421 |
09/08/2022 | 137.00p | 137.50p | 136.16p | 136.50p | 434922 |
08/08/2022 | 137.00p | 137.00p | 136.00p | 136.00p | 702323 |
05/08/2022 | 136.50p | 137.00p | 136.50p | 136.50p | 501303 |
04/08/2022 | 134.00p | 137.00p | 134.00p | 137.00p | 2833812 |
03/08/2022 | 134.50p | 135.00p | 134.00p | 134.00p | 404350 |
02/08/2022 | 135.00p | 135.00p | 134.00p | 134.00p | 769682 |
01/08/2022 | 135.00p | 135.00p | 134.00p | 134.50p | 520140 |
29/07/2022 | 133.50p | 135.00p | 133.50p | 135.00p | 491592 |
28/07/2022 | 134.00p | 135.00p | 133.50p | 135.00p | 467530 |
27/07/2022 | 134.50p | 134.50p | 133.50p | 133.50p | 328492 |
26/07/2022 | 134.00p | 135.00p | 133.00p | 134.50p | 680306 |
25/07/2022 | 132.00p | 134.00p | 132.00p | 134.00p | 584725 |
22/07/2022 | 132.50p | 133.50p | 132.16p | 132.50p | 651673 |
21/07/2022 | 133.00p | 133.50p | 132.00p | 133.00p | 3252807 |
20/07/2022 | 133.00p | 133.00p | 132.00p | 132.00p | 923928 |
19/07/2022 | 131.50p | 133.00p | 131.50p | 132.00p | 388352 |
18/07/2022 | 132.50p | 132.50p | 131.00p | 131.50p | 216103 |
15/07/2022 | 131.50p | 132.50p | 130.50p | 132.00p | 1609788 |
14/07/2022 | 130.50p | 131.50p | 130.50p | 131.00p | 812539 |
13/07/2022 | 131.00p | 132.50p | 130.50p | 130.50p | 1101898 |
12/07/2022 | 131.00p | 131.50p | 131.00p | 131.00p | 908830 |
11/07/2022 | 131.00p | 132.00p | 131.00p | 131.00p | 1184398 |
08/07/2022 | 131.00p | 132.00p | 131.00p | 131.00p | 313752 |
07/07/2022 | 131.00p | 132.00p | 131.00p | 131.00p | 192147 |
06/07/2022 | 132.00p | 132.50p | 131.00p | 131.00p | 617751 |
05/07/2022 | 131.00p | 132.25p | 131.00p | 131.50p | 892908 |
04/07/2022 | 131.00p | 131.50p | 130.61p | 131.50p | 444012 |
01/07/2022 | 131.50p | 131.50p | 131.00p | 131.50p | 589353 |
30/06/2022 | 131.50p | 131.94p | 131.00p | 131.00p | 504685 |
29/06/2022 | 131.00p | 132.00p | 131.00p | 132.00p | 116842 |
28/06/2022 | 131.00p | 132.00p | 130.00p | 131.00p | 781138 |
27/06/2022 | 132.00p | 132.00p | 131.00p | 132.00p | 425747 |
24/06/2022 | 131.00p | 132.00p | 130.50p | 132.00p | 359974 |
23/06/2022 | 131.00p | 131.50p | 130.75p | 131.00p | 498202 |
22/06/2022 | 133.00p | 133.00p | 130.00p | 130.00p | 448043 |
21/06/2022 | 132.00p | 132.00p | 130.00p | 131.00p | 829915 |
20/06/2022 | 131.00p | 132.50p | 131.00p | 132.50p | 175570 |
17/06/2022 | 132.50p | 132.50p | 130.62p | 132.00p | 552707 |
16/06/2022 | 132.50p | 133.00p | 131.50p | 131.50p | 622832 |
15/06/2022 | 131.50p | 132.49p | 131.50p | 131.50p | 1184378 |
14/06/2022 | 132.00p | 132.50p | 131.50p | 131.50p | 897271 |
13/06/2022 | 132.50p | 132.50p | 131.18p | 132.00p | 1410298 |
10/06/2022 | 131.50p | 132.00p | 131.00p | 131.00p | 2054776 |
09/06/2022 | 131.50p | 131.50p | 131.00p | 131.50p | 1688421 |
08/06/2022 | 131.50p | 132.00p | 130.00p | 131.00p | 4415999 |
07/06/2022 | 132.00p | 132.50p | 131.00p | 131.50p | 1618474 |
06/06/2022 | 132.00p | 132.00p | 130.50p | 131.50p | 461229 |
03/06/2022 | 131.50p | 132.00p | 130.00p | 131.00p | 4336285 |
02/06/2022 | 131.50p | 132.00p | 130.00p | 131.00p | 4336285 |
01/06/2022 | 131.50p | 132.00p | 130.00p | 131.00p | 4336285 |
31/05/2022 | 131.00p | 131.50p | 130.00p | 130.00p | 434201 |
30/05/2022 | 130.50p | 130.50p | 130.00p | 130.00p | 839604 |
27/05/2022 | 130.00p | 131.00p | 130.00p | 131.00p | 871652 |
26/05/2022 | 131.00p | 131.00p | 130.00p | 130.50p | 1751506 |
25/05/2022 | 130.50p | 131.50p | 130.00p | 130.50p | 2186895 |
24/05/2022 | 133.50p | 133.50p | 129.38p | 130.00p | 9702319 |
23/05/2022 | 133.00p | 133.50p | 132.50p | 133.50p | 1446749 |
20/05/2022 | 132.00p | 133.49p | 131.50p | 133.00p | 1011058 |
19/05/2022 | 132.50p | 132.50p | 131.50p | 131.50p | 867281 |
18/05/2022 | 132.00p | 133.00p | 131.50p | 133.00p | 284132 |
17/05/2022 | 133.00p | 133.00p | 132.00p | 132.00p | 472094 |
16/05/2022 | 132.50p | 133.00p | 132.50p | 133.00p | 1639691 |
13/05/2022 | 133.00p | 133.50p | 132.50p | 133.00p | 878348 |
12/05/2022 | 133.50p | 133.97p | 132.50p | 133.00p | 1327964 |
11/05/2022 | 135.00p | 135.50p | 133.50p | 134.50p | 2329381 |
10/05/2022 | 136.50p | 138.50p | 136.03p | 138.00p | 562818 |
09/05/2022 | 135.50p | 137.50p | 135.08p | 137.00p | 576039 |
06/05/2022 | 135.00p | 136.50p | 135.00p | 136.00p | 774102 |
05/05/2022 | 135.00p | 137.00p | 134.50p | 136.00p | 730566 |
04/05/2022 | 137.00p | 137.37p | 134.50p | 134.50p | 1740081 |
03/05/2022 | 134.00p | 138.50p | 134.00p | 137.00p | 2327751 |
02/05/2022 | 135.00p | 135.00p | 132.50p | 133.00p | 856460 |
29/04/2022 | 135.00p | 135.00p | 132.50p | 133.00p | 856460 |
28/04/2022 | 134.50p | 134.50p | 134.00p | 134.50p | 1002987 |
27/04/2022 | 133.00p | 135.00p | 132.29p | 134.00p | 1018738 |
26/04/2022 | 133.50p | 133.50p | 132.50p | 133.00p | 288142 |
25/04/2022 | 134.00p | 134.49p | 132.00p | 132.50p | 1130016 |
22/04/2022 | 134.00p | 135.00p | 131.00p | 134.50p | 668251 |
21/04/2022 | 133.00p | 135.00p | 133.00p | 134.00p | 2310871 |
20/04/2022 | 133.50p | 134.00p | 132.66p | 133.75p | 391411 |
19/04/2022 | 132.50p | 133.00p | 132.50p | 132.50p | 337565 |
18/04/2022 | 132.50p | 133.50p | 132.50p | 132.50p | 461116 |
15/04/2022 | 132.50p | 133.50p | 132.50p | 132.50p | 461116 |
14/04/2022 | 132.50p | 133.50p | 132.50p | 132.50p | 461116 |
13/04/2022 | 133.50p | 133.90p | 132.50p | 133.50p | 793722 |
12/04/2022 | 134.00p | 134.50p | 133.50p | 133.50p | 674258 |
11/04/2022 | 134.50p | 135.00p | 133.50p | 133.50p | 388070 |
08/04/2022 | 133.50p | 134.96p | 133.50p | 133.50p | 1031525 |
07/04/2022 | 133.50p | 134.00p | 132.50p | 133.00p | 502889 |
06/04/2022 | 132.50p | 133.50p | 132.00p | 133.50p | 1024697 |
05/04/2022 | 131.50p | 134.00p | 131.00p | 132.50p | 920916 |
04/04/2022 | 131.00p | 132.00p | 131.00p | 132.00p | 514351 |
01/04/2022 | 131.50p | 132.00p | 130.77p | 131.50p | 706162 |
31/03/2022 | 129.80p | 132.20p | 128.89p | 131.80p | 1696166 |
30/03/2022 | 129.80p | 129.80p | 128.60p | 128.60p | 370247 |
29/03/2022 | 129.60p | 129.60p | 128.00p | 129.60p | 1190277 |
28/03/2022 | 129.40p | 130.20p | 127.60p | 129.10p | 715073 |
25/03/2022 | 129.80p | 130.63p | 129.60p | 129.60p | 489553 |
24/03/2022 | 131.00p | 131.00p | 129.80p | 130.40p | 211710 |
23/03/2022 | 129.40p | 131.00p | 129.19p | 130.60p | 851846 |
22/03/2022 | 129.00p | 129.80p | 128.76p | 129.20p | 463755 |
21/03/2022 | 129.00p | 130.20p | 129.00p | 129.20p | 355246 |
18/03/2022 | 129.00p | 130.60p | 129.00p | 129.00p | 1085925 |
17/03/2022 | 129.80p | 130.58p | 127.80p | 129.00p | 388529 |
16/03/2022 | 128.60p | 130.34p | 128.00p | 129.90p | 1267665 |
15/03/2022 | 128.80p | 129.00p | 127.80p | 128.40p | 624695 |
14/03/2022 | 129.40p | 129.80p | 127.80p | 128.50p | 1030313 |
11/03/2022 | 130.80p | 130.80p | 129.40p | 129.40p | 1052518 |
10/03/2022 | 131.90p | 133.20p | 129.60p | 129.60p | 4676713 |
09/03/2022 | 131.00p | 133.20p | 131.00p | 132.00p | 2962098 |
08/03/2022 | 128.60p | 130.80p | 128.40p | 130.40p | 1713769 |
07/03/2022 | 127.40p | 129.00p | 127.35p | 128.60p | 1009069 |
04/03/2022 | 128.20p | 128.95p | 124.80p | 127.60p | 914567 |
03/03/2022 | 128.80p | 130.00p | 128.40p | 129.00p | 754885 |
02/03/2022 | 125.00p | 129.80p | 125.00p | 128.80p | 1534985 |
01/03/2022 | 122.80p | 124.79p | 122.53p | 124.60p | 5656727 |
28/02/2022 | 121.80p | 123.00p | 121.70p | 122.60p | 1002674 |
25/02/2022 | 122.60p | 122.60p | 121.60p | 122.00p | 917639 |
24/02/2022 | 121.20p | 122.40p | 120.60p | 122.00p | 889355 |
23/02/2022 | 122.00p | 122.80p | 121.60p | 122.00p | 451963 |
22/02/2022 | 121.00p | 123.60p | 120.60p | 122.40p | 882736 |
21/02/2022 | 121.20p | 122.20p | 121.15p | 121.60p | 716185 |
18/02/2022 | 121.80p | 122.00p | 121.20p | 122.00p | 329823 |
17/02/2022 | 121.20p | 122.40p | 121.20p | 122.00p | 596987 |
16/02/2022 | 122.00p | 122.00p | 121.50p | 121.50p | 746638 |
15/02/2022 | 121.20p | 122.00p | 121.20p | 122.00p | 894890 |
14/02/2022 | 121.00p | 122.25p | 121.00p | 121.00p | 1419013 |
11/02/2022 | 121.20p | 121.40p | 121.00p | 121.40p | 1041543 |
10/02/2022 | 121.80p | 121.80p | 121.00p | 121.40p | 884079 |
09/02/2022 | 123.60p | 123.80p | 122.40p | 123.20p | 1057823 |
08/02/2022 | 124.00p | 124.00p | 123.00p | 123.00p | 458378 |
07/02/2022 | 124.00p | 124.20p | 122.80p | 122.80p | 432450 |
04/02/2022 | 123.80p | 124.20p | 123.42p | 123.80p | 514082 |
03/02/2022 | 123.40p | 124.20p | 123.40p | 124.00p | 248753 |
02/02/2022 | 124.20p | 124.20p | 123.40p | 123.40p | 4371188 |
01/02/2022 | 123.20p | 124.20p | 123.20p | 123.20p | 563477 |
31/01/2022 | 123.40p | 124.00p | 123.20p | 123.80p | 703596 |
28/01/2022 | 123.60p | 124.00p | 123.20p | 123.20p | 389784 |
27/01/2022 | 123.60p | 124.00p | 123.22p | 123.60p | 509869 |
26/01/2022 | 124.00p | 125.20p | 123.61p | 125.20p | 1024841 |
25/01/2022 | 124.00p | 124.80p | 123.60p | 124.00p | 408099 |
24/01/2022 | 124.80p | 125.20p | 123.93p | 124.00p | 683827 |
21/01/2022 | 124.20p | 125.00p | 123.60p | 123.60p | 399325 |
20/01/2022 | 124.60p | 125.34p | 124.00p | 124.00p | 342272 |
19/01/2022 | 125.60p | 125.60p | 124.40p | 124.80p | 268441 |
18/01/2022 | 124.80p | 125.60p | 124.60p | 125.60p | 275881 |
17/01/2022 | 125.00p | 126.00p | 124.60p | 125.00p | 215341 |
14/01/2022 | 125.40p | 125.80p | 124.80p | 125.40p | 382454 |
13/01/2022 | 127.00p | 127.00p | 125.20p | 125.20p | 576865 |
12/01/2022 | 126.20p | 126.79p | 125.60p | 125.60p | 266846 |
10/01/2022 | 125.20p | 125.60p | 124.67p | 125.00p | 254698 |
07/01/2022 | 124.60p | 125.40p | 124.40p | 125.20p | 180684 |
06/01/2022 | 125.00p | 125.40p | 124.40p | 125.00p | 229540 |
05/01/2022 | 125.40p | 125.60p | 125.00p | 125.60p | 279478 |
04/01/2022 | 124.00p | 125.40p | 123.97p | 125.40p | 543235 |
03/01/2022 | 124.60p | 124.60p | 123.84p | 124.30p | 100412 |
31/12/2021 | 124.60p | 124.60p | 123.84p | 124.30p | 100412 |
30/12/2021 | 124.60p | 124.78p | 123.80p | 123.80p | 225636 |
29/12/2021 | 123.60p | 125.20p | 123.21p | 125.20p | 243106 |
28/12/2021 | 123.20p | 123.60p | 122.62p | 123.20p | 109122 |
27/12/2021 | 123.20p | 123.60p | 122.62p | 123.20p | 109122 |
*Close Price adjusted for both dividends and splits