Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 151.00p | 158.00p | 150.92p | 155.00p | 1216908 |
13/10/2022 | 144.00p | 150.48p | 143.00p | 150.00p | 490780 |
12/10/2022 | 148.00p | 151.00p | 140.51p | 145.00p | 898226 |
11/10/2022 | 155.00p | 156.90p | 143.25p | 151.00p | 826515 |
10/10/2022 | 161.50p | 163.50p | 155.00p | 155.00p | 462844 |
07/10/2022 | 163.00p | 164.00p | 160.45p | 162.00p | 503619 |
06/10/2022 | 164.00p | 165.00p | 160.00p | 163.00p | 764979 |
05/10/2022 | 169.00p | 171.00p | 162.00p | 163.50p | 619445 |
04/10/2022 | 170.00p | 171.50p | 168.00p | 169.00p | 483210 |
03/10/2022 | 169.50p | 171.00p | 167.50p | 167.50p | 734818 |
30/09/2022 | 163.50p | 170.00p | 162.49p | 168.50p | 583520 |
29/09/2022 | 158.00p | 162.98p | 156.00p | 162.00p | 949939 |
28/09/2022 | 156.00p | 158.00p | 153.50p | 155.50p | 1312667 |
27/09/2022 | 161.00p | 162.50p | 155.50p | 156.00p | 2017696 |
26/09/2022 | 162.50p | 162.50p | 155.00p | 160.50p | 1070256 |
23/09/2022 | 168.00p | 169.00p | 155.00p | 162.25p | 1926291 |
22/09/2022 | 178.50p | 178.50p | 168.00p | 169.50p | 751374 |
21/09/2022 | 178.00p | 179.00p | 176.58p | 178.00p | 356111 |
20/09/2022 | 179.00p | 181.00p | 175.50p | 175.50p | 638600 |
19/09/2022 | 180.00p | 183.00p | 179.50p | 179.50p | 659286 |
16/09/2022 | 180.00p | 183.00p | 179.50p | 179.50p | 659286 |
15/09/2022 | 179.00p | 183.50p | 177.52p | 181.75p | 2429211 |
14/09/2022 | 175.50p | 178.00p | 174.25p | 177.00p | 841387 |
13/09/2022 | 175.00p | 176.00p | 173.50p | 175.50p | 288956 |
12/09/2022 | 174.00p | 175.50p | 173.50p | 175.00p | 366392 |
09/09/2022 | 173.00p | 175.00p | 172.75p | 174.00p | 742665 |
08/09/2022 | 174.00p | 175.00p | 172.00p | 173.00p | 383772 |
07/09/2022 | 174.50p | 174.50p | 172.50p | 174.00p | 373723 |
06/09/2022 | 175.50p | 175.50p | 172.48p | 174.00p | 586401 |
05/09/2022 | 173.50p | 175.50p | 172.23p | 174.75p | 618506 |
02/09/2022 | 170.50p | 174.00p | 170.50p | 172.00p | 339349 |
01/09/2022 | 170.00p | 174.50p | 170.00p | 171.50p | 1120242 |
31/08/2022 | 167.50p | 170.00p | 166.00p | 169.50p | 427577 |
30/08/2022 | 168.00p | 169.15p | 167.25p | 167.25p | 251479 |
29/08/2022 | 168.00p | 168.50p | 167.00p | 167.00p | 545457 |
26/08/2022 | 168.00p | 168.50p | 167.00p | 167.00p | 545457 |
25/08/2022 | 166.50p | 168.00p | 165.50p | 168.00p | 201007 |
24/08/2022 | 165.00p | 168.00p | 165.00p | 166.00p | 262254 |
23/08/2022 | 166.00p | 167.22p | 164.32p | 165.00p | 446802 |
22/08/2022 | 164.50p | 168.00p | 164.00p | 166.00p | 290843 |
19/08/2022 | 167.50p | 168.39p | 166.00p | 167.00p | 556047 |
18/08/2022 | 168.00p | 168.33p | 166.61p | 167.00p | 274389 |
17/08/2022 | 167.50p | 168.00p | 164.50p | 167.00p | 569711 |
16/08/2022 | 165.00p | 168.00p | 165.00p | 166.00p | 506122 |
15/08/2022 | 166.00p | 166.50p | 164.25p | 166.00p | 707414 |
12/08/2022 | 165.00p | 165.00p | 163.94p | 165.00p | 437032 |
11/08/2022 | 166.00p | 166.00p | 164.50p | 165.00p | 214432 |
10/08/2022 | 166.00p | 168.00p | 161.50p | 165.00p | 1481810 |
09/08/2022 | 168.50p | 169.50p | 166.00p | 168.00p | 630628 |
08/08/2022 | 169.00p | 169.00p | 167.33p | 168.00p | 489912 |
05/08/2022 | 165.00p | 170.00p | 163.50p | 169.00p | 730774 |
04/08/2022 | 163.50p | 165.00p | 163.22p | 164.50p | 931551 |
03/08/2022 | 162.00p | 164.00p | 161.17p | 163.50p | 818625 |
02/08/2022 | 159.50p | 162.00p | 159.50p | 161.00p | 522850 |
01/08/2022 | 160.00p | 161.00p | 159.00p | 160.00p | 714987 |
29/07/2022 | 160.00p | 160.00p | 158.08p | 160.00p | 908537 |
28/07/2022 | 160.00p | 160.50p | 156.50p | 160.00p | 1030708 |
27/07/2022 | 159.00p | 159.00p | 157.00p | 158.50p | 778027 |
26/07/2022 | 158.00p | 160.00p | 156.50p | 158.25p | 450228 |
25/07/2022 | 158.00p | 160.00p | 156.50p | 157.75p | 472224 |
22/07/2022 | 157.00p | 158.50p | 156.50p | 157.00p | 198777 |
21/07/2022 | 155.50p | 157.00p | 155.00p | 157.00p | 418814 |
20/07/2022 | 156.50p | 158.14p | 155.50p | 156.75p | 284165 |
19/07/2022 | 155.50p | 158.50p | 155.50p | 158.50p | 333225 |
18/07/2022 | 156.50p | 157.50p | 155.50p | 156.00p | 276288 |
15/07/2022 | 156.50p | 157.83p | 156.50p | 156.50p | 514520 |
14/07/2022 | 159.00p | 159.00p | 156.50p | 158.50p | 486777 |
13/07/2022 | 160.00p | 160.00p | 158.00p | 158.75p | 476184 |
12/07/2022 | 156.50p | 160.00p | 156.00p | 160.00p | 879189 |
11/07/2022 | 155.50p | 156.76p | 154.15p | 156.50p | 454317 |
08/07/2022 | 155.00p | 156.75p | 154.50p | 156.00p | 363090 |
07/07/2022 | 155.00p | 157.00p | 153.50p | 156.00p | 1435579 |
06/07/2022 | 153.00p | 154.00p | 152.50p | 154.00p | 443220 |
05/07/2022 | 155.50p | 155.50p | 151.50p | 153.00p | 1357541 |
04/07/2022 | 155.00p | 156.00p | 153.36p | 155.25p | 690563 |
01/07/2022 | 155.00p | 157.50p | 153.52p | 156.00p | 649988 |
30/06/2022 | 159.50p | 160.00p | 155.00p | 157.00p | 771406 |
29/06/2022 | 159.00p | 160.72p | 158.50p | 158.50p | 326845 |
28/06/2022 | 159.50p | 161.00p | 159.00p | 159.25p | 225960 |
27/06/2022 | 159.50p | 160.50p | 158.00p | 159.50p | 456532 |
24/06/2022 | 159.50p | 160.91p | 158.00p | 158.00p | 818281 |
23/06/2022 | 160.00p | 161.00p | 159.00p | 160.25p | 1192763 |
22/06/2022 | 160.00p | 160.00p | 158.67p | 160.00p | 190414 |
21/06/2022 | 159.50p | 159.88p | 157.99p | 159.50p | 354131 |
20/06/2022 | 159.00p | 159.00p | 157.00p | 158.25p | 577086 |
17/06/2022 | 158.00p | 159.00p | 157.97p | 158.00p | 721190 |
16/06/2022 | 158.00p | 159.00p | 156.00p | 158.00p | 805206 |
15/06/2022 | 157.00p | 159.00p | 156.50p | 157.75p | 914138 |
14/06/2022 | 157.50p | 157.50p | 155.66p | 157.25p | 561383 |
13/06/2022 | 157.00p | 157.50p | 154.77p | 157.00p | 1726751 |
10/06/2022 | 157.50p | 158.00p | 155.00p | 156.25p | 358234 |
09/06/2022 | 157.00p | 157.50p | 155.00p | 156.50p | 1309117 |
08/06/2022 | 156.00p | 156.50p | 155.00p | 156.25p | 1293339 |
07/06/2022 | 154.00p | 156.50p | 154.00p | 155.75p | 1562656 |
06/06/2022 | 155.00p | 156.50p | 153.50p | 155.50p | 2116084 |
03/06/2022 | 154.50p | 155.00p | 153.50p | 155.00p | 3313590 |
02/06/2022 | 154.50p | 155.00p | 153.50p | 155.00p | 3313590 |
01/06/2022 | 154.50p | 155.00p | 153.50p | 155.00p | 3173590 |
31/05/2022 | 153.00p | 154.50p | 153.00p | 153.50p | 1774907 |
30/05/2022 | 153.00p | 154.49p | 145.36p | 153.75p | 1520285 |
27/05/2022 | 151.00p | 154.00p | 1.52p | 154.00p | 18265014 |
26/05/2022 | 148.00p | 151.50p | 147.50p | 151.50p | 2698417 |
25/05/2022 | 154.00p | 154.56p | 147.00p | 148.00p | 5736096 |
24/05/2022 | 154.00p | 155.58p | 151.75p | 154.00p | 347452 |
23/05/2022 | 152.00p | 154.00p | 150.00p | 153.50p | 411821 |
20/05/2022 | 149.50p | 152.00p | 147.00p | 151.50p | 1910014 |
19/05/2022 | 147.50p | 149.00p | 146.98p | 148.25p | 944168 |
18/05/2022 | 149.50p | 150.00p | 148.00p | 149.00p | 343774 |
17/05/2022 | 150.00p | 150.00p | 147.00p | 148.50p | 1152402 |
16/05/2022 | 150.00p | 150.00p | 147.00p | 147.00p | 5190639 |
13/05/2022 | 148.50p | 150.25p | 147.00p | 148.50p | 673829 |
12/05/2022 | 148.50p | 150.00p | 148.00p | 149.00p | 593119 |
11/05/2022 | 151.00p | 151.00p | 149.60p | 150.00p | 860137 |
10/05/2022 | 149.50p | 151.50p | 149.00p | 149.75p | 907745 |
09/05/2022 | 150.00p | 153.00p | 149.50p | 150.25p | 496119 |
06/05/2022 | 151.50p | 153.00p | 150.00p | 151.25p | 1170714 |
05/05/2022 | 152.50p | 153.00p | 150.50p | 152.25p | 410006 |
04/05/2022 | 150.00p | 153.00p | 149.70p | 152.25p | 683321 |
03/05/2022 | 151.00p | 151.00p | 147.50p | 149.00p | 412335 |
29/04/2022 | 149.00p | 150.00p | 147.50p | 150.00p | 1490258 |
28/04/2022 | 150.00p | 150.00p | 148.00p | 149.00p | 253936 |
27/04/2022 | 150.00p | 151.00p | 148.50p | 149.75p | 671242 |
26/04/2022 | 151.50p | 151.50p | 149.00p | 151.00p | 255511 |
25/04/2022 | 153.00p | 153.00p | 149.00p | 150.50p | 379779 |
22/04/2022 | 152.00p | 154.00p | 150.50p | 152.25p | 216154 |
21/04/2022 | 154.50p | 154.50p | 151.50p | 151.50p | 480055 |
20/04/2022 | 152.00p | 155.56p | 151.63p | 153.00p | 640052 |
19/04/2022 | 155.00p | 156.00p | 152.00p | 154.00p | 319392 |
18/04/2022 | 154.50p | 154.50p | 153.00p | 153.00p | 630357 |
15/04/2022 | 154.50p | 154.50p | 153.00p | 153.00p | 630357 |
14/04/2022 | 154.50p | 154.50p | 153.00p | 153.00p | 630357 |
13/04/2022 | 152.00p | 154.40p | 152.00p | 153.25p | 273252 |
12/04/2022 | 156.00p | 156.00p | 151.70p | 153.00p | 1511949 |
11/04/2022 | 154.00p | 156.00p | 153.00p | 155.00p | 785026 |
08/04/2022 | 154.50p | 156.07p | 153.13p | 153.50p | 1112319 |
07/04/2022 | 149.00p | 155.96p | 148.00p | 154.00p | 2023914 |
06/04/2022 | 141.00p | 149.80p | 140.00p | 147.00p | 1715680 |
05/04/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 613749 |
04/04/2022 | 141.00p | 141.00p | 137.00p | 138.50p | 406022 |
01/04/2022 | 140.00p | 141.00p | 137.50p | 140.00p | 1030572 |
31/03/2022 | 137.00p | 140.00p | 135.50p | 139.50p | 754649 |
30/03/2022 | 135.00p | 137.00p | 134.38p | 136.25p | 257331 |
29/03/2022 | 134.00p | 135.77p | 131.00p | 135.25p | 582225 |
28/03/2022 | 133.00p | 134.50p | 131.13p | 133.25p | 329878 |
25/03/2022 | 131.50p | 133.00p | 130.00p | 131.50p | 713021 |
24/03/2022 | 131.50p | 131.50p | 128.50p | 130.75p | 508181 |
23/03/2022 | 131.50p | 131.50p | 128.95p | 130.00p | 270522 |
22/03/2022 | 132.00p | 132.00p | 128.00p | 130.00p | 516011 |
21/03/2022 | 128.50p | 131.82p | 128.50p | 130.75p | 666247 |
18/03/2022 | 131.50p | 132.00p | 130.50p | 130.50p | 123204 |
17/03/2022 | 132.00p | 132.00p | 130.00p | 130.75p | 303205 |
16/03/2022 | 130.00p | 131.75p | 130.00p | 131.50p | 532640 |
15/03/2022 | 132.00p | 132.00p | 130.00p | 131.00p | 318658 |
14/03/2022 | 131.50p | 132.00p | 130.00p | 131.00p | 331208 |
11/03/2022 | 132.00p | 132.00p | 130.08p | 131.25p | 164117 |
10/03/2022 | 132.00p | 132.00p | 130.00p | 130.75p | 326812 |
09/03/2022 | 129.50p | 131.69p | 129.08p | 130.75p | 626507 |
08/03/2022 | 131.50p | 131.50p | 128.00p | 129.00p | 238203 |
07/03/2022 | 129.50p | 131.75p | 127.50p | 128.75p | 482003 |
04/03/2022 | 131.00p | 133.37p | 129.52p | 131.50p | 91846 |
03/03/2022 | 131.00p | 134.00p | 131.00p | 132.50p | 173586 |
02/03/2022 | 132.00p | 134.50p | 132.00p | 133.25p | 620749 |
01/03/2022 | 134.50p | 135.00p | 132.00p | 133.50p | 504170 |
28/02/2022 | 130.50p | 134.50p | 129.73p | 133.00p | 608355 |
25/02/2022 | 129.50p | 130.00p | 128.62p | 129.50p | 180442 |
24/02/2022 | 128.50p | 129.47p | 126.25p | 128.75p | 319940 |
23/02/2022 | 131.50p | 131.50p | 129.50p | 130.00p | 268198 |
22/02/2022 | 129.50p | 131.50p | 129.00p | 131.50p | 383215 |
21/02/2022 | 133.50p | 133.50p | 130.00p | 130.75p | 232025 |
18/02/2022 | 133.50p | 133.50p | 131.00p | 131.00p | 150801 |
17/02/2022 | 131.50p | 133.50p | 131.00p | 131.50p | 1197875 |
16/02/2022 | 132.00p | 134.00p | 131.00p | 132.50p | 650158 |
15/02/2022 | 132.75p | 133.24p | 132.00p | 133.00p | 303748 |
14/02/2022 | 134.50p | 134.50p | 132.15p | 132.50p | 465452 |
11/02/2022 | 134.00p | 134.27p | 133.00p | 133.50p | 191931 |
10/02/2022 | 135.00p | 135.00p | 133.00p | 133.50p | 943655 |
09/02/2022 | 134.00p | 135.00p | 132.50p | 133.75p | 474544 |
08/02/2022 | 134.00p | 134.00p | 132.50p | 133.00p | 217417 |
07/02/2022 | 134.00p | 134.00p | 132.17p | 132.50p | 328794 |
04/02/2022 | 134.00p | 134.00p | 132.00p | 132.75p | 152621 |
03/02/2022 | 134.00p | 134.00p | 131.50p | 134.00p | 140866 |
02/02/2022 | 133.50p | 133.99p | 132.55p | 133.50p | 133366 |
01/02/2022 | 133.00p | 133.00p | 132.00p | 132.50p | 387466 |
31/01/2022 | 132.50p | 133.00p | 130.60p | 132.75p | 148778 |
28/01/2022 | 132.50p | 132.50p | 130.94p | 131.75p | 373779 |
27/01/2022 | 131.50p | 132.50p | 129.88p | 132.50p | 339765 |
26/01/2022 | 132.00p | 132.47p | 130.00p | 131.50p | 1976012 |
25/01/2022 | 130.00p | 132.50p | 130.00p | 131.25p | 246909 |
24/01/2022 | 132.50p | 132.62p | 130.50p | 131.25p | 578108 |
21/01/2022 | 133.00p | 133.05p | 131.75p | 132.00p | 531145 |
20/01/2022 | 133.00p | 133.00p | 131.75p | 132.00p | 166694 |
19/01/2022 | 130.50p | 132.94p | 129.95p | 131.75p | 483318 |
18/01/2022 | 133.00p | 133.00p | 131.00p | 132.00p | 110644 |
17/01/2022 | 133.00p | 133.00p | 131.75p | 131.75p | 228610 |
14/01/2022 | 133.00p | 133.00p | 131.50p | 131.50p | 315709 |
13/01/2022 | 133.00p | 133.00p | 130.00p | 132.50p | 377861 |
12/01/2022 | 133.00p | 133.00p | 132.25p | 132.25p | 137730 |
10/01/2022 | 133.00p | 133.00p | 131.65p | 132.00p | 213721 |
07/01/2022 | 132.50p | 133.48p | 131.50p | 131.50p | 266256 |
06/01/2022 | 131.50p | 132.50p | 130.31p | 132.00p | 311325 |
*Close Price adjusted for both dividends and splits