Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 98.10p | 100.80p | 96.20p | 96.80p | 996466 |
13/10/2022 | 99.30p | 101.00p | 97.90p | 98.00p | 656926 |
12/10/2022 | 96.40p | 99.30p | 94.10p | 98.55p | 552304 |
11/10/2022 | 100.40p | 100.80p | 97.00p | 98.80p | 735344 |
10/10/2022 | 103.80p | 103.84p | 100.20p | 101.10p | 956808 |
07/10/2022 | 103.00p | 104.80p | 103.00p | 104.60p | 596806 |
06/10/2022 | 103.80p | 105.40p | 103.20p | 104.40p | 1923442 |
05/10/2022 | 105.40p | 108.20p | 103.20p | 103.80p | 2088879 |
04/10/2022 | 102.00p | 105.40p | 101.97p | 105.00p | 691775 |
03/10/2022 | 101.80p | 101.80p | 101.00p | 101.20p | 495158 |
30/09/2022 | 95.70p | 102.00p | 95.30p | 101.00p | 1414931 |
29/09/2022 | 95.90p | 96.50p | 95.00p | 95.20p | 740250 |
28/09/2022 | 96.70p | 98.90p | 88.00p | 94.80p | 3182643 |
27/09/2022 | 103.40p | 104.40p | 97.19p | 98.10p | 2769688 |
26/09/2022 | 106.40p | 107.38p | 103.40p | 103.60p | 1758182 |
23/09/2022 | 109.00p | 109.00p | 106.60p | 107.00p | 1433245 |
22/09/2022 | 109.80p | 110.00p | 108.20p | 108.20p | 1841454 |
21/09/2022 | 110.60p | 111.00p | 109.60p | 109.80p | 1585466 |
20/09/2022 | 112.20p | 112.80p | 111.00p | 111.20p | 3724931 |
16/09/2022 | 112.20p | 113.00p | 111.80p | 111.80p | 1180536 |
15/09/2022 | 113.40p | 113.60p | 112.40p | 112.40p | 3632047 |
14/09/2022 | 115.80p | 116.00p | 113.80p | 114.00p | 1777978 |
13/09/2022 | 116.80p | 116.80p | 116.00p | 116.40p | 866933 |
12/09/2022 | 116.00p | 116.80p | 115.80p | 116.20p | 608669 |
09/09/2022 | 115.00p | 116.62p | 114.80p | 116.40p | 1384686 |
08/09/2022 | 114.80p | 115.60p | 114.60p | 115.20p | 1835069 |
07/09/2022 | 116.00p | 116.43p | 115.00p | 115.60p | 2140981 |
06/09/2022 | 115.80p | 116.80p | 115.44p | 116.40p | 1380553 |
05/09/2022 | 114.60p | 116.00p | 114.60p | 115.40p | 1321585 |
02/09/2022 | 114.80p | 115.60p | 114.48p | 115.00p | 1543326 |
01/09/2022 | 115.40p | 116.00p | 114.39p | 114.40p | 2351277 |
31/08/2022 | 117.00p | 117.00p | 115.40p | 115.80p | 2341309 |
30/08/2022 | 116.20p | 117.00p | 116.00p | 117.00p | 2039987 |
26/08/2022 | 116.00p | 117.40p | 115.70p | 116.40p | 1645557 |
25/08/2022 | 115.80p | 116.00p | 115.40p | 115.80p | 1959844 |
24/08/2022 | 115.60p | 116.00p | 115.28p | 115.60p | 607187 |
23/08/2022 | 115.60p | 116.20p | 115.40p | 115.40p | 1334162 |
22/08/2022 | 115.40p | 115.80p | 114.82p | 115.60p | 1266751 |
19/08/2022 | 114.60p | 115.40p | 114.20p | 115.00p | 1393013 |
18/08/2022 | 113.80p | 114.74p | 113.50p | 114.00p | 2915175 |
17/08/2022 | 113.40p | 114.20p | 112.80p | 114.00p | 988472 |
16/08/2022 | 113.40p | 113.80p | 112.60p | 113.40p | 1983461 |
15/08/2022 | 113.00p | 114.00p | 112.50p | 112.90p | 466884 |
12/08/2022 | 114.60p | 114.80p | 112.20p | 112.40p | 742901 |
11/08/2022 | 117.00p | 117.00p | 114.20p | 114.20p | 1982020 |
10/08/2022 | 116.00p | 117.00p | 115.00p | 116.20p | 1106724 |
09/08/2022 | 113.60p | 115.40p | 113.60p | 115.00p | 1245922 |
08/08/2022 | 113.60p | 114.20p | 113.20p | 114.00p | 1467951 |
05/08/2022 | 113.00p | 113.60p | 112.60p | 113.00p | 795670 |
04/08/2022 | 112.80p | 113.60p | 112.20p | 113.30p | 1605594 |
03/08/2022 | 112.40p | 112.80p | 111.60p | 112.20p | 2207754 |
02/08/2022 | 113.00p | 113.00p | 112.20p | 112.20p | 608602 |
01/08/2022 | 113.80p | 114.00p | 112.60p | 113.40p | 1828245 |
29/07/2022 | 113.20p | 113.20p | 112.80p | 113.20p | 947613 |
28/07/2022 | 112.60p | 113.20p | 112.40p | 113.00p | 577108 |
27/07/2022 | 113.80p | 114.08p | 112.00p | 112.40p | 1167972 |
26/07/2022 | 113.00p | 114.60p | 113.00p | 114.20p | 1682761 |
25/07/2022 | 112.00p | 113.60p | 112.00p | 113.40p | 1435312 |
22/07/2022 | 111.40p | 112.20p | 111.38p | 112.00p | 1074699 |
21/07/2022 | 111.00p | 111.60p | 110.80p | 111.20p | 652764 |
20/07/2022 | 111.00p | 111.40p | 110.60p | 111.00p | 1596463 |
19/07/2022 | 111.00p | 111.40p | 110.80p | 111.00p | 1134046 |
18/07/2022 | 111.20p | 111.40p | 110.60p | 110.80p | 2374441 |
15/07/2022 | 110.60p | 111.00p | 110.40p | 110.80p | 1532264 |
14/07/2022 | 110.40p | 110.80p | 110.30p | 110.60p | 2024395 |
13/07/2022 | 110.00p | 111.00p | 110.00p | 110.60p | 1943659 |
12/07/2022 | 110.00p | 110.40p | 110.00p | 110.00p | 2056147 |
11/07/2022 | 110.00p | 110.58p | 110.00p | 110.00p | 1352152 |
08/07/2022 | 109.80p | 110.60p | 109.70p | 110.20p | 4133666 |
07/07/2022 | 111.40p | 111.40p | 109.86p | 110.00p | 1663885 |
06/07/2022 | 110.60p | 111.00p | 110.40p | 110.60p | 1742319 |
05/07/2022 | 111.20p | 111.40p | 110.40p | 110.80p | 2657207 |
04/07/2022 | 110.80p | 112.00p | 110.45p | 111.00p | 1390930 |
01/07/2022 | 110.80p | 111.82p | 110.00p | 110.20p | 1290144 |
30/06/2022 | 110.80p | 111.00p | 110.00p | 110.60p | 1935511 |
29/06/2022 | 112.00p | 112.16p | 110.40p | 111.20p | 1445097 |
28/06/2022 | 111.20p | 111.51p | 110.40p | 110.40p | 2940392 |
27/06/2022 | 111.80p | 111.80p | 110.99p | 111.00p | 1434707 |
24/06/2022 | 113.60p | 114.00p | 113.20p | 113.40p | 1005272 |
23/06/2022 | 113.20p | 113.83p | 112.80p | 113.00p | 1260309 |
22/06/2022 | 113.40p | 114.20p | 113.00p | 113.60p | 1268409 |
21/06/2022 | 114.80p | 115.00p | 113.48p | 113.60p | 1597298 |
20/06/2022 | 115.20p | 116.20p | 114.60p | 115.00p | 1535292 |
17/06/2022 | 115.40p | 116.20p | 114.20p | 116.00p | 1212477 |
16/06/2022 | 116.00p | 117.00p | 115.18p | 115.20p | 393303 |
15/06/2022 | 116.00p | 116.00p | 115.60p | 115.80p | 539341 |
14/06/2022 | 115.40p | 117.20p | 115.35p | 116.00p | 1901392 |
13/06/2022 | 115.40p | 115.80p | 113.80p | 115.00p | 1498075 |
10/06/2022 | 116.40p | 117.20p | 115.80p | 115.80p | 1962957 |
09/06/2022 | 116.40p | 116.60p | 116.00p | 116.40p | 938605 |
08/06/2022 | 115.80p | 116.40p | 115.45p | 116.00p | 1755770 |
07/06/2022 | 115.00p | 115.89p | 114.60p | 115.40p | 1000118 |
06/06/2022 | 114.20p | 115.00p | 113.84p | 114.40p | 540151 |
01/06/2022 | 114.00p | 114.55p | 113.48p | 114.20p | 2442272 |
31/05/2022 | 114.60p | 115.00p | 114.07p | 114.80p | 952643 |
30/05/2022 | 114.80p | 115.00p | 114.00p | 114.60p | 825285 |
27/05/2022 | 115.00p | 115.00p | 114.00p | 114.80p | 1225978 |
26/05/2022 | 114.80p | 114.80p | 114.00p | 114.20p | 1040040 |
25/05/2022 | 115.20p | 115.40p | 114.40p | 114.80p | 1639435 |
24/05/2022 | 115.00p | 115.20p | 114.60p | 115.00p | 1089835 |
23/05/2022 | 114.80p | 115.00p | 114.64p | 115.00p | 734743 |
20/05/2022 | 114.00p | 115.00p | 114.00p | 114.80p | 611837 |
19/05/2022 | 114.80p | 115.00p | 114.00p | 114.00p | 3441266 |
18/05/2022 | 115.00p | 115.60p | 114.80p | 115.40p | 1032349 |
17/05/2022 | 115.60p | 115.80p | 114.80p | 114.80p | 727793 |
16/05/2022 | 115.80p | 115.80p | 115.20p | 115.40p | 1052347 |
13/05/2022 | 117.00p | 117.00p | 115.40p | 115.40p | 577161 |
12/05/2022 | 117.00p | 117.60p | 116.00p | 116.60p | 5099287 |
11/05/2022 | 116.80p | 118.00p | 116.80p | 118.00p | 1025531 |
10/05/2022 | 116.40p | 117.30p | 116.40p | 117.20p | 2551531 |
09/05/2022 | 116.20p | 116.65p | 116.20p | 116.40p | 1066248 |
06/05/2022 | 116.00p | 116.80p | 116.00p | 116.40p | 857227 |
05/05/2022 | 116.20p | 116.60p | 116.10p | 116.60p | 1799738 |
04/05/2022 | 115.60p | 116.20p | 114.80p | 116.20p | 5355446 |
03/05/2022 | 115.00p | 115.84p | 114.00p | 115.40p | 1092990 |
29/04/2022 | 114.80p | 115.00p | 114.16p | 114.20p | 566984 |
28/04/2022 | 113.60p | 114.74p | 113.22p | 114.00p | 1560092 |
27/04/2022 | 112.00p | 113.80p | 111.80p | 112.80p | 905018 |
26/04/2022 | 113.60p | 114.60p | 111.00p | 111.80p | 1579069 |
25/04/2022 | 114.00p | 114.00p | 112.20p | 113.60p | 1453286 |
22/04/2022 | 114.60p | 114.76p | 113.80p | 113.80p | 480535 |
21/04/2022 | 114.60p | 115.00p | 114.20p | 114.80p | 615149 |
20/04/2022 | 114.80p | 114.80p | 113.60p | 114.60p | 1012015 |
19/04/2022 | 113.80p | 115.00p | 113.60p | 114.80p | 888674 |
14/04/2022 | 113.20p | 114.40p | 113.20p | 114.20p | 1624718 |
13/04/2022 | 113.00p | 114.00p | 112.40p | 113.40p | 1036443 |
12/04/2022 | 112.60p | 113.00p | 112.60p | 112.80p | 642906 |
11/04/2022 | 112.40p | 113.37p | 112.20p | 112.80p | 827813 |
08/04/2022 | 112.20p | 112.40p | 111.20p | 111.20p | 952516 |
07/04/2022 | 111.20p | 112.40p | 110.99p | 112.20p | 1643368 |
06/04/2022 | 111.00p | 111.65p | 110.80p | 111.00p | 2336074 |
05/04/2022 | 111.20p | 112.00p | 111.00p | 111.30p | 1336093 |
04/04/2022 | 112.00p | 112.20p | 111.20p | 111.60p | 952903 |
01/04/2022 | 110.60p | 112.60p | 110.60p | 111.80p | 2600989 |
31/03/2022 | 109.20p | 110.60p | 108.65p | 110.60p | 2096191 |
30/03/2022 | 108.60p | 109.20p | 108.00p | 108.60p | 1704890 |
29/03/2022 | 108.60p | 109.00p | 107.60p | 108.60p | 2155850 |
28/03/2022 | 108.60p | 108.80p | 107.80p | 108.20p | 3244297 |
25/03/2022 | 108.80p | 109.80p | 107.20p | 108.20p | 1601890 |
24/03/2022 | 109.00p | 109.80p | 108.80p | 108.80p | 1008607 |
23/03/2022 | 109.60p | 109.86p | 109.00p | 109.00p | 1267287 |
22/03/2022 | 110.00p | 110.00p | 109.20p | 109.20p | 707070 |
21/03/2022 | 110.20p | 110.80p | 108.00p | 109.40p | 1137204 |
18/03/2022 | 109.60p | 110.20p | 109.26p | 110.20p | 1188248 |
17/03/2022 | 109.00p | 109.80p | 108.63p | 109.20p | 640805 |
16/03/2022 | 110.00p | 110.40p | 109.60p | 110.20p | 1396313 |
15/03/2022 | 109.00p | 109.60p | 109.00p | 109.00p | 676563 |
14/03/2022 | 109.60p | 109.60p | 109.00p | 109.60p | 836910 |
11/03/2022 | 109.00p | 110.00p | 108.00p | 109.40p | 3165973 |
10/03/2022 | 109.40p | 109.80p | 109.00p | 109.40p | 725404 |
09/03/2022 | 107.60p | 109.80p | 107.50p | 109.60p | 1401412 |
08/03/2022 | 106.80p | 107.60p | 105.60p | 107.60p | 446157 |
07/03/2022 | 106.00p | 107.80p | 105.40p | 107.40p | 598248 |
04/03/2022 | 109.20p | 109.20p | 106.00p | 107.00p | 1037061 |
03/03/2022 | 110.00p | 110.00p | 108.20p | 109.00p | 463471 |
02/03/2022 | 107.00p | 109.80p | 106.62p | 109.60p | 712081 |
01/03/2022 | 106.80p | 107.33p | 106.65p | 107.00p | 667958 |
28/02/2022 | 106.00p | 107.80p | 105.74p | 107.00p | 357372 |
25/02/2022 | 106.20p | 107.80p | 105.12p | 106.40p | 773693 |
24/02/2022 | 105.00p | 106.25p | 104.00p | 105.80p | 1204942 |
23/02/2022 | 105.40p | 107.00p | 104.39p | 106.20p | 1075611 |
22/02/2022 | 105.00p | 105.60p | 103.80p | 104.00p | 1187641 |
21/02/2022 | 107.40p | 107.40p | 105.20p | 105.20p | 920648 |
18/02/2022 | 107.00p | 107.80p | 106.80p | 106.80p | 1692726 |
17/02/2022 | 107.00p | 107.60p | 106.60p | 106.60p | 1321299 |
16/02/2022 | 108.40p | 108.40p | 106.80p | 107.00p | 562726 |
15/02/2022 | 108.40p | 108.40p | 107.73p | 108.00p | 690851 |
14/02/2022 | 109.00p | 109.40p | 107.60p | 107.60p | 1565289 |
11/02/2022 | 109.60p | 110.00p | 108.91p | 109.00p | 1114261 |
10/02/2022 | 110.00p | 110.36p | 109.40p | 109.60p | 1634002 |
09/02/2022 | 109.00p | 110.28p | 108.80p | 110.20p | 1176346 |
08/02/2022 | 109.40p | 110.40p | 109.00p | 109.20p | 1711835 |
07/02/2022 | 110.00p | 110.60p | 109.40p | 110.00p | 1395534 |
04/02/2022 | 110.20p | 110.40p | 109.60p | 110.00p | 1160900 |
03/02/2022 | 109.40p | 110.20p | 109.20p | 110.20p | 1318246 |
02/02/2022 | 108.60p | 109.80p | 108.51p | 109.40p | 1715647 |
01/02/2022 | 108.80p | 108.80p | 108.20p | 108.40p | 921272 |
31/01/2022 | 108.20p | 109.20p | 108.00p | 108.40p | 687375 |
28/01/2022 | 108.40p | 108.40p | 107.80p | 108.00p | 901275 |
27/01/2022 | 107.80p | 108.40p | 107.60p | 108.20p | 797996 |
26/01/2022 | 107.40p | 108.39p | 107.40p | 107.80p | 2075355 |
25/01/2022 | 108.00p | 108.60p | 107.40p | 107.80p | 3437822 |
24/01/2022 | 108.60p | 108.60p | 108.00p | 108.00p | 1682397 |
21/01/2022 | 108.40p | 108.72p | 108.00p | 108.30p | 1065942 |
20/01/2022 | 108.80p | 109.00p | 108.20p | 108.80p | 676671 |
19/01/2022 | 109.00p | 109.60p | 108.00p | 108.80p | 520961 |
18/01/2022 | 109.20p | 109.60p | 108.40p | 108.80p | 962523 |
17/01/2022 | 108.20p | 109.20p | 108.20p | 108.80p | 301406 |
14/01/2022 | 109.00p | 109.60p | 108.20p | 108.40p | 1230171 |
13/01/2022 | 109.40p | 109.40p | 108.00p | 109.00p | 941327 |
12/01/2022 | 109.40p | 110.00p | 108.80p | 109.60p | 762302 |
10/01/2022 | 111.20p | 112.20p | 109.40p | 110.00p | 770427 |
07/01/2022 | 112.20p | 112.80p | 111.60p | 112.20p | 421448 |
06/01/2022 | 112.00p | 113.00p | 111.20p | 113.00p | 458102 |
05/01/2022 | 113.20p | 114.20p | 112.40p | 112.40p | 985655 |
04/01/2022 | 114.00p | 114.20p | 113.60p | 114.20p | 547549 |
31/12/2021 | 114.40p | 114.40p | 113.62p | 113.80p | 707129 |
30/12/2021 | 114.40p | 114.60p | 114.00p | 114.00p | 493801 |
29/12/2021 | 114.00p | 114.60p | 113.60p | 114.00p | 1382900 |
28/12/2021 | 113.80p | 114.00p | 113.40p | 113.60p | 936334 |
*Close Price adjusted for both dividends and splits