Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2022 | 102.20p | 105.00p | 102.20p | 104.60p | 566874 |
12/10/2022 | 107.20p | 109.00p | 101.00p | 103.80p | 1217975 |
11/10/2022 | 111.80p | 114.00p | 106.80p | 107.00p | 624205 |
10/10/2022 | 110.00p | 112.60p | 109.00p | 109.60p | 533810 |
07/10/2022 | 111.20p | 112.60p | 109.77p | 111.20p | 2178682 |
06/10/2022 | 113.60p | 113.80p | 109.00p | 110.60p | 712416 |
05/10/2022 | 113.60p | 114.40p | 110.70p | 111.80p | 601720 |
04/10/2022 | 111.20p | 114.00p | 110.38p | 113.00p | 1147735 |
03/10/2022 | 111.20p | 111.67p | 109.00p | 110.00p | 628894 |
30/09/2022 | 111.00p | 111.00p | 110.00p | 110.00p | 2750513 |
29/09/2022 | 108.00p | 112.00p | 107.00p | 111.40p | 878800 |
28/09/2022 | 109.80p | 110.80p | 101.87p | 108.00p | 3771818 |
27/09/2022 | 116.60p | 116.80p | 110.20p | 110.20p | 1844820 |
26/09/2022 | 121.60p | 121.60p | 115.04p | 116.80p | 1781146 |
23/09/2022 | 122.40p | 123.00p | 120.00p | 121.00p | 1557401 |
22/09/2022 | 123.60p | 123.80p | 122.40p | 122.40p | 512515 |
21/09/2022 | 123.60p | 123.80p | 122.90p | 123.80p | 1001494 |
20/09/2022 | 123.00p | 123.20p | 122.00p | 123.00p | 540541 |
16/09/2022 | 123.00p | 123.20p | 122.40p | 123.00p | 1739337 |
15/09/2022 | 122.40p | 123.00p | 121.95p | 122.80p | 937938 |
14/09/2022 | 122.60p | 122.80p | 121.60p | 122.40p | 1083490 |
13/09/2022 | 123.20p | 123.20p | 122.20p | 122.40p | 670972 |
12/09/2022 | 122.80p | 123.40p | 122.58p | 123.20p | 1471394 |
09/09/2022 | 122.80p | 123.00p | 122.40p | 122.40p | 1362150 |
08/09/2022 | 121.20p | 123.20p | 121.20p | 122.80p | 818389 |
07/09/2022 | 121.60p | 122.00p | 121.40p | 122.00p | 673309 |
06/09/2022 | 121.20p | 123.00p | 120.80p | 122.00p | 822558 |
05/09/2022 | 121.20p | 121.89p | 120.40p | 121.00p | 749934 |
02/09/2022 | 121.00p | 122.20p | 120.60p | 122.00p | 572814 |
01/09/2022 | 121.00p | 122.00p | 120.00p | 121.60p | 535331 |
31/08/2022 | 121.80p | 122.20p | 120.80p | 121.60p | 660117 |
30/08/2022 | 121.20p | 122.00p | 119.60p | 121.60p | 670792 |
26/08/2022 | 120.00p | 121.40p | 119.40p | 121.00p | 930028 |
25/08/2022 | 119.60p | 120.40p | 118.20p | 120.00p | 993532 |
24/08/2022 | 118.60p | 119.98p | 118.00p | 119.20p | 537338 |
23/08/2022 | 119.00p | 119.60p | 118.20p | 118.40p | 319025 |
22/08/2022 | 120.00p | 120.00p | 119.00p | 119.40p | 541891 |
19/08/2022 | 119.20p | 120.00p | 119.00p | 119.80p | 620547 |
18/08/2022 | 119.40p | 120.00p | 119.40p | 119.60p | 1287899 |
17/08/2022 | 119.80p | 121.00p | 119.40p | 119.80p | 1520901 |
16/08/2022 | 120.00p | 121.80p | 119.80p | 119.80p | 929587 |
15/08/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 635331 |
12/08/2022 | 121.60p | 122.00p | 120.00p | 120.40p | 639053 |
11/08/2022 | 122.00p | 122.00p | 120.40p | 120.40p | 850767 |
10/08/2022 | 121.00p | 122.00p | 120.90p | 121.00p | 452909 |
09/08/2022 | 122.40p | 122.40p | 121.00p | 121.20p | 835052 |
08/08/2022 | 121.80p | 122.40p | 121.00p | 121.40p | 957127 |
05/08/2022 | 121.40p | 122.00p | 120.60p | 121.80p | 639958 |
04/08/2022 | 121.80p | 122.80p | 120.90p | 121.20p | 528823 |
03/08/2022 | 121.00p | 122.80p | 121.00p | 121.80p | 750271 |
02/08/2022 | 121.20p | 123.00p | 120.60p | 121.00p | 812593 |
01/08/2022 | 121.80p | 122.00p | 120.80p | 121.80p | 640427 |
29/07/2022 | 121.20p | 121.60p | 120.60p | 121.40p | 823691 |
28/07/2022 | 121.80p | 122.00p | 120.80p | 121.00p | 775474 |
27/07/2022 | 122.80p | 123.00p | 121.20p | 121.60p | 695788 |
26/07/2022 | 123.20p | 123.40p | 122.00p | 122.40p | 1966025 |
25/07/2022 | 122.80p | 123.00p | 122.60p | 123.00p | 370891 |
22/07/2022 | 121.60p | 123.00p | 121.20p | 123.00p | 977516 |
21/07/2022 | 120.20p | 121.60p | 120.02p | 121.20p | 1158999 |
20/07/2022 | 119.40p | 120.20p | 119.00p | 120.20p | 2643111 |
19/07/2022 | 119.60p | 119.80p | 119.14p | 119.40p | 906322 |
18/07/2022 | 119.40p | 119.60p | 119.00p | 119.40p | 390754 |
15/07/2022 | 119.00p | 119.60p | 118.80p | 119.10p | 543042 |
14/07/2022 | 119.60p | 120.00p | 119.00p | 119.00p | 595955 |
13/07/2022 | 120.00p | 120.40p | 119.00p | 119.60p | 727858 |
12/07/2022 | 120.60p | 120.80p | 119.60p | 119.60p | 427953 |
11/07/2022 | 119.80p | 121.20p | 119.80p | 120.60p | 819592 |
08/07/2022 | 121.00p | 121.00p | 119.60p | 119.60p | 745179 |
07/07/2022 | 121.00p | 121.00p | 119.64p | 120.00p | 1836511 |
06/07/2022 | 120.20p | 121.20p | 119.80p | 120.60p | 495876 |
05/07/2022 | 122.20p | 122.20p | 120.20p | 121.20p | 1227158 |
04/07/2022 | 120.60p | 122.20p | 120.60p | 122.20p | 753057 |
01/07/2022 | 120.20p | 121.00p | 119.68p | 120.20p | 830417 |
30/06/2022 | 121.20p | 121.20p | 119.80p | 121.00p | 697907 |
29/06/2022 | 121.00p | 121.40p | 120.40p | 121.00p | 1246062 |
28/06/2022 | 121.20p | 121.40p | 120.20p | 120.20p | 778486 |
27/06/2022 | 121.60p | 121.60p | 120.40p | 120.80p | 1150618 |
24/06/2022 | 121.40p | 121.80p | 120.40p | 120.80p | 474896 |
23/06/2022 | 121.20p | 122.40p | 120.80p | 120.80p | 729027 |
22/06/2022 | 122.40p | 122.40p | 121.20p | 121.80p | 1088655 |
21/06/2022 | 122.20p | 123.00p | 122.20p | 122.20p | 954117 |
20/06/2022 | 122.80p | 122.80p | 121.80p | 122.20p | 353382 |
17/06/2022 | 122.00p | 123.00p | 121.40p | 123.00p | 5873604 |
16/06/2022 | 122.20p | 122.60p | 121.80p | 122.00p | 589409 |
15/06/2022 | 121.80p | 122.80p | 121.66p | 122.40p | 922459 |
14/06/2022 | 121.60p | 122.40p | 120.60p | 121.60p | 1397377 |
13/06/2022 | 122.20p | 122.49p | 121.20p | 121.20p | 1774217 |
10/06/2022 | 123.00p | 123.20p | 122.20p | 122.40p | 1026156 |
09/06/2022 | 122.20p | 123.00p | 122.00p | 123.00p | 1032506 |
08/06/2022 | 123.00p | 123.00p | 121.80p | 122.00p | 1138238 |
07/06/2022 | 121.80p | 123.00p | 121.60p | 123.00p | 1593969 |
06/06/2022 | 121.80p | 122.00p | 120.87p | 121.80p | 845482 |
01/06/2022 | 121.00p | 121.80p | 120.66p | 121.20p | 899176 |
31/05/2022 | 120.40p | 121.00p | 120.00p | 121.00p | 1672983 |
27/05/2022 | 120.40p | 120.40p | 119.80p | 120.20p | 1044601 |
26/05/2022 | 120.20p | 120.40p | 119.80p | 120.20p | 883019 |
25/05/2022 | 120.00p | 120.40p | 119.46p | 120.00p | 1554817 |
24/05/2022 | 120.00p | 120.30p | 118.40p | 119.80p | 2253004 |
23/05/2022 | 120.40p | 120.60p | 120.00p | 120.40p | 3122419 |
20/05/2022 | 120.80p | 120.80p | 119.80p | 120.20p | 901339 |
19/05/2022 | 119.60p | 120.20p | 119.20p | 120.00p | 3766867 |
18/05/2022 | 119.60p | 120.00p | 119.45p | 120.00p | 2331663 |
17/05/2022 | 119.40p | 119.60p | 118.80p | 119.40p | 1303375 |
16/05/2022 | 119.00p | 119.40p | 118.89p | 119.20p | 1540997 |
13/05/2022 | 119.20p | 119.20p | 118.00p | 118.40p | 835736 |
12/05/2022 | 118.40p | 119.20p | 118.40p | 118.40p | 1226404 |
11/05/2022 | 118.80p | 119.00p | 118.60p | 118.80p | 1022383 |
10/05/2022 | 118.40p | 118.90p | 118.40p | 118.80p | 1411534 |
09/05/2022 | 118.00p | 118.60p | 117.40p | 118.60p | 1738276 |
06/05/2022 | 117.60p | 118.20p | 117.20p | 118.00p | 910975 |
05/05/2022 | 117.80p | 118.20p | 117.00p | 117.60p | 1676974 |
04/05/2022 | 117.20p | 118.04p | 116.60p | 117.80p | 1930443 |
03/05/2022 | 116.40p | 117.00p | 116.20p | 116.80p | 1296314 |
29/04/2022 | 116.20p | 116.40p | 116.00p | 116.00p | 1416626 |
28/04/2022 | 116.40p | 116.40p | 115.80p | 116.20p | 1647732 |
27/04/2022 | 116.00p | 116.60p | 115.80p | 116.00p | 748473 |
26/04/2022 | 117.00p | 117.00p | 116.00p | 116.00p | 575919 |
25/04/2022 | 115.60p | 117.00p | 115.60p | 116.00p | 1685294 |
22/04/2022 | 116.60p | 116.60p | 115.40p | 116.40p | 2087178 |
21/04/2022 | 116.00p | 116.80p | 115.60p | 116.20p | 1677470 |
20/04/2022 | 116.20p | 116.80p | 116.00p | 116.40p | 2555023 |
19/04/2022 | 116.40p | 116.60p | 115.40p | 116.00p | 5283464 |
14/04/2022 | 114.20p | 116.60p | 114.00p | 115.60p | 7956153 |
13/04/2022 | 113.40p | 115.00p | 110.10p | 114.40p | 15915286 |
12/04/2022 | 113.40p | 113.95p | 111.72p | 112.80p | 2355652 |
11/04/2022 | 113.60p | 114.40p | 112.50p | 113.00p | 3684154 |
08/04/2022 | 113.00p | 114.20p | 112.35p | 113.00p | 4055921 |
07/04/2022 | 112.60p | 113.00p | 112.40p | 113.00p | 1066422 |
06/04/2022 | 113.00p | 113.00p | 111.85p | 112.60p | 4740338 |
05/04/2022 | 113.00p | 113.00p | 112.00p | 112.30p | 707637 |
04/04/2022 | 113.00p | 113.00p | 112.21p | 113.00p | 1096957 |
01/04/2022 | 113.00p | 113.00p | 112.00p | 112.00p | 817311 |
31/03/2022 | 112.50p | 113.00p | 112.00p | 113.00p | 919788 |
30/03/2022 | 113.00p | 113.00p | 112.50p | 113.00p | 2321582 |
29/03/2022 | 113.50p | 113.50p | 112.50p | 112.75p | 2053572 |
28/03/2022 | 116.00p | 116.50p | 115.00p | 115.00p | 781338 |
25/03/2022 | 114.00p | 117.00p | 114.00p | 116.00p | 586645 |
24/03/2022 | 114.00p | 115.50p | 113.50p | 115.00p | 638897 |
23/03/2022 | 113.00p | 114.50p | 112.00p | 114.00p | 895212 |
22/03/2022 | 117.00p | 117.50p | 112.00p | 113.25p | 1787508 |
21/03/2022 | 118.50p | 119.00p | 117.00p | 117.00p | 841342 |
18/03/2022 | 118.00p | 119.00p | 118.00p | 118.50p | 244447 |
17/03/2022 | 119.00p | 119.00p | 117.50p | 118.50p | 944081 |
16/03/2022 | 119.50p | 120.50p | 118.90p | 120.00p | 1588416 |
15/03/2022 | 119.50p | 120.00p | 118.50p | 119.50p | 1143423 |
14/03/2022 | 120.00p | 120.50p | 119.00p | 119.50p | 1864645 |
11/03/2022 | 118.00p | 121.00p | 117.00p | 119.50p | 1440434 |
10/03/2022 | 117.50p | 118.50p | 115.71p | 117.00p | 864632 |
09/03/2022 | 116.50p | 117.00p | 115.00p | 117.00p | 842913 |
08/03/2022 | 116.00p | 116.00p | 115.00p | 115.00p | 626343 |
07/03/2022 | 115.00p | 116.00p | 114.50p | 116.00p | 814917 |
04/03/2022 | 117.00p | 117.50p | 114.00p | 116.00p | 1729890 |
03/03/2022 | 116.50p | 117.50p | 115.50p | 117.50p | 759627 |
02/03/2022 | 114.50p | 116.50p | 113.96p | 116.50p | 319363 |
01/03/2022 | 114.00p | 114.50p | 113.40p | 114.00p | 555501 |
28/02/2022 | 113.50p | 115.00p | 112.70p | 114.50p | 1015094 |
25/02/2022 | 112.00p | 114.50p | 112.00p | 114.00p | 260515 |
24/02/2022 | 112.50p | 114.00p | 112.00p | 113.50p | 557597 |
23/02/2022 | 113.00p | 114.50p | 113.00p | 114.00p | 1272087 |
22/02/2022 | 113.00p | 114.50p | 112.88p | 113.50p | 250519 |
21/02/2022 | 115.00p | 116.00p | 113.50p | 113.50p | 334492 |
18/02/2022 | 115.50p | 115.50p | 114.35p | 115.00p | 437307 |
17/02/2022 | 115.50p | 115.50p | 114.50p | 115.50p | 802567 |
16/02/2022 | 116.00p | 116.00p | 114.62p | 115.00p | 334333 |
15/02/2022 | 115.00p | 116.00p | 114.50p | 116.00p | 297885 |
14/02/2022 | 114.00p | 116.00p | 114.00p | 115.00p | 292359 |
11/02/2022 | 115.00p | 116.00p | 114.01p | 116.00p | 533414 |
10/02/2022 | 115.50p | 115.50p | 114.50p | 115.50p | 354150 |
09/02/2022 | 116.00p | 116.00p | 115.00p | 115.00p | 509438 |
08/02/2022 | 116.00p | 116.50p | 115.40p | 116.00p | 1437094 |
07/02/2022 | 115.50p | 116.00p | 114.90p | 115.00p | 781894 |
04/02/2022 | 115.50p | 116.00p | 114.50p | 115.25p | 655389 |
03/02/2022 | 116.00p | 116.00p | 115.00p | 116.00p | 415777 |
02/02/2022 | 115.50p | 116.00p | 115.00p | 116.00p | 277624 |
01/02/2022 | 114.50p | 116.00p | 114.38p | 115.50p | 258843 |
31/01/2022 | 116.00p | 116.00p | 115.00p | 115.50p | 642907 |
28/01/2022 | 114.50p | 116.00p | 113.50p | 115.50p | 2268813 |
27/01/2022 | 115.50p | 115.50p | 113.74p | 115.50p | 242018 |
26/01/2022 | 115.00p | 116.00p | 114.51p | 115.50p | 1284221 |
25/01/2022 | 115.50p | 116.00p | 114.50p | 115.50p | 311070 |
24/01/2022 | 116.50p | 116.50p | 115.00p | 115.50p | 1133018 |
21/01/2022 | 116.50p | 117.03p | 115.50p | 116.00p | 410835 |
20/01/2022 | 115.00p | 117.50p | 115.00p | 117.00p | 339598 |
19/01/2022 | 116.50p | 116.50p | 115.00p | 116.00p | 457133 |
18/01/2022 | 116.50p | 117.00p | 115.00p | 116.50p | 434823 |
17/01/2022 | 116.50p | 117.00p | 116.00p | 116.50p | 596110 |
14/01/2022 | 116.50p | 117.00p | 115.50p | 116.00p | 304587 |
13/01/2022 | 116.00p | 116.50p | 115.50p | 116.50p | 250680 |
12/01/2022 | 117.50p | 117.50p | 115.50p | 116.50p | 303591 |
10/01/2022 | 118.50p | 118.50p | 116.00p | 116.50p | 397404 |
07/01/2022 | 118.50p | 118.50p | 116.50p | 118.00p | 291339 |
06/01/2022 | 117.00p | 118.50p | 116.62p | 118.00p | 602421 |
05/01/2022 | 117.50p | 118.00p | 116.00p | 118.00p | 489173 |
04/01/2022 | 117.00p | 118.00p | 117.00p | 117.00p | 570815 |
31/12/2021 | 118.00p | 118.00p | 116.66p | 118.00p | 87598 |
30/12/2021 | 117.50p | 117.50p | 116.00p | 116.50p | 355790 |
29/12/2021 | 118.00p | 118.50p | 117.00p | 118.00p | 647667 |
24/12/2021 | 117.50p | 118.00p | 117.17p | 117.50p | 254071 |
23/12/2021 | 116.50p | 117.50p | 116.00p | 117.50p | 498525 |
22/12/2021 | 117.00p | 117.50p | 116.50p | 117.00p | 648318 |
*Close Price adjusted for both dividends and splits