Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/10/2022 | 106.80p | 109.59p | 106.55p | 109.00p | 275139 |
14/10/2022 | 108.20p | 110.80p | 107.40p | 108.60p | 316734 |
13/10/2022 | 108.00p | 108.50p | 104.70p | 107.00p | 380586 |
12/10/2022 | 109.00p | 109.60p | 107.20p | 108.20p | 881995 |
11/10/2022 | 109.60p | 109.80p | 107.40p | 109.60p | 264711 |
10/10/2022 | 110.00p | 111.00p | 108.40p | 110.00p | 102683 |
07/10/2022 | 110.20p | 111.35p | 109.08p | 110.60p | 250431 |
06/10/2022 | 111.00p | 112.40p | 110.05p | 110.80p | 181261 |
05/10/2022 | 111.40p | 112.00p | 109.60p | 109.60p | 196615 |
04/10/2022 | 108.80p | 112.56p | 106.42p | 112.00p | 400762 |
03/10/2022 | 106.00p | 108.00p | 105.00p | 106.80p | 443419 |
30/09/2022 | 107.80p | 107.80p | 104.80p | 107.40p | 271716 |
29/09/2022 | 107.60p | 109.00p | 104.20p | 104.20p | 306104 |
28/09/2022 | 107.80p | 109.80p | 105.30p | 109.80p | 365640 |
27/09/2022 | 109.60p | 110.60p | 109.20p | 110.60p | 252698 |
26/09/2022 | 106.80p | 112.60p | 106.80p | 110.80p | 402241 |
23/09/2022 | 111.80p | 112.60p | 106.00p | 110.40p | 871358 |
22/09/2022 | 113.20p | 114.80p | 111.00p | 111.60p | 157797 |
21/09/2022 | 117.60p | 120.40p | 114.40p | 114.40p | 408323 |
20/09/2022 | 119.00p | 121.40p | 116.00p | 118.00p | 121240 |
19/09/2022 | 119.60p | 119.88p | 116.52p | 119.00p | 299156 |
16/09/2022 | 119.60p | 119.88p | 116.52p | 119.00p | 299156 |
15/09/2022 | 120.60p | 121.67p | 119.30p | 120.00p | 123910 |
14/09/2022 | 120.60p | 122.00p | 119.00p | 121.20p | 398379 |
13/09/2022 | 123.40p | 127.20p | 120.40p | 120.40p | 269895 |
12/09/2022 | 125.60p | 127.00p | 123.33p | 127.00p | 383835 |
09/09/2022 | 122.00p | 125.03p | 122.00p | 124.80p | 229367 |
08/09/2022 | 121.00p | 121.80p | 118.40p | 121.80p | 3423685 |
07/09/2022 | 119.00p | 120.40p | 118.01p | 120.40p | 254284 |
06/09/2022 | 118.60p | 120.00p | 117.72p | 120.00p | 336076 |
05/09/2022 | 119.40p | 120.00p | 117.60p | 119.40p | 744224 |
02/09/2022 | 123.60p | 125.39p | 119.60p | 119.60p | 338916 |
01/09/2022 | 124.40p | 127.75p | 120.00p | 122.80p | 304462 |
31/08/2022 | 127.00p | 128.80p | 126.38p | 126.40p | 128742 |
30/08/2022 | 127.60p | 129.24p | 126.20p | 127.80p | 781841 |
29/08/2022 | 130.40p | 130.68p | 126.42p | 127.00p | 273830 |
26/08/2022 | 130.40p | 130.68p | 126.42p | 127.00p | 273830 |
25/08/2022 | 128.60p | 130.60p | 128.09p | 129.00p | 366908 |
24/08/2022 | 129.20p | 131.20p | 126.75p | 129.40p | 503116 |
23/08/2022 | 131.20p | 131.80p | 129.00p | 129.60p | 231596 |
22/08/2022 | 135.40p | 136.09p | 131.20p | 133.60p | 217606 |
19/08/2022 | 136.40p | 138.80p | 134.38p | 138.80p | 129901 |
18/08/2022 | 137.40p | 138.38p | 135.94p | 138.20p | 474576 |
17/08/2022 | 136.60p | 138.80p | 134.74p | 138.80p | 166502 |
16/08/2022 | 138.80p | 140.00p | 136.60p | 137.60p | 484670 |
15/08/2022 | 140.00p | 140.00p | 137.78p | 139.60p | 101726 |
12/08/2022 | 139.00p | 140.00p | 137.96p | 138.00p | 331046 |
11/08/2022 | 137.20p | 139.60p | 136.38p | 139.60p | 170803 |
10/08/2022 | 135.00p | 138.21p | 133.80p | 137.00p | 554371 |
09/08/2022 | 137.60p | 138.20p | 133.00p | 135.00p | 743291 |
08/08/2022 | 137.00p | 139.00p | 136.01p | 139.00p | 307518 |
05/08/2022 | 139.60p | 139.60p | 136.20p | 136.80p | 496802 |
04/08/2022 | 139.00p | 139.80p | 135.06p | 138.20p | 764027 |
03/08/2022 | 140.00p | 140.00p | 133.00p | 139.00p | 918935 |
02/08/2022 | 140.00p | 140.00p | 133.27p | 136.00p | 356890 |
01/08/2022 | 139.00p | 140.00p | 136.44p | 139.80p | 257821 |
29/07/2022 | 137.40p | 140.00p | 136.61p | 139.60p | 430426 |
28/07/2022 | 140.00p | 140.00p | 133.89p | 135.00p | 228157 |
27/07/2022 | 134.20p | 135.19p | 133.00p | 133.40p | 103939 |
26/07/2022 | 134.60p | 135.80p | 133.40p | 134.20p | 178322 |
25/07/2022 | 134.20p | 136.80p | 132.62p | 135.00p | 367843 |
22/07/2022 | 135.60p | 138.00p | 133.02p | 138.00p | 100784 |
21/07/2022 | 132.00p | 135.00p | 127.53p | 135.00p | 143041 |
20/07/2022 | 131.40p | 132.00p | 130.06p | 132.00p | 217682 |
19/07/2022 | 128.00p | 130.93p | 127.00p | 130.40p | 237795 |
18/07/2022 | 127.20p | 130.72p | 127.00p | 127.40p | 162611 |
15/07/2022 | 122.60p | 126.80p | 120.02p | 126.80p | 233697 |
14/07/2022 | 120.00p | 123.02p | 120.00p | 122.60p | 307252 |
13/07/2022 | 122.00p | 124.20p | 120.60p | 123.20p | 217995 |
12/07/2022 | 122.00p | 125.00p | 120.20p | 125.00p | 127267 |
11/07/2022 | 119.40p | 126.44p | 119.40p | 124.40p | 267550 |
08/07/2022 | 121.80p | 126.80p | 121.80p | 126.80p | 106439 |
07/07/2022 | 123.20p | 125.72p | 121.54p | 122.60p | 74909 |
06/07/2022 | 118.40p | 123.80p | 118.40p | 122.20p | 258986 |
05/07/2022 | 121.40p | 123.65p | 118.60p | 120.40p | 190180 |
04/07/2022 | 119.00p | 123.08p | 119.00p | 121.40p | 204818 |
01/07/2022 | 119.20p | 123.03p | 118.36p | 121.60p | 118396 |
30/06/2022 | 120.00p | 122.20p | 118.45p | 120.00p | 256894 |
29/06/2022 | 121.80p | 124.40p | 120.96p | 122.20p | 413047 |
28/06/2022 | 125.60p | 127.80p | 123.40p | 123.40p | 257148 |
27/06/2022 | 123.00p | 127.00p | 122.64p | 127.00p | 840296 |
24/06/2022 | 122.20p | 124.60p | 121.74p | 122.00p | 240376 |
23/06/2022 | 120.40p | 123.58p | 119.27p | 120.80p | 182992 |
22/06/2022 | 120.80p | 123.40p | 119.53p | 121.40p | 732542 |
21/06/2022 | 121.00p | 122.00p | 119.32p | 121.80p | 212984 |
20/06/2022 | 117.00p | 121.80p | 117.00p | 120.80p | 682502 |
17/06/2022 | 117.00p | 121.12p | 117.00p | 118.80p | 211150 |
16/06/2022 | 120.40p | 126.40p | 116.20p | 117.80p | 359396 |
15/06/2022 | 123.60p | 125.82p | 121.22p | 121.40p | 242541 |
14/06/2022 | 124.20p | 125.40p | 120.00p | 121.00p | 742371 |
13/06/2022 | 125.60p | 129.23p | 123.84p | 124.00p | 353406 |
10/06/2022 | 132.00p | 133.18p | 127.60p | 128.20p | 299907 |
09/06/2022 | 135.00p | 135.96p | 132.84p | 133.20p | 274553 |
08/06/2022 | 135.40p | 137.40p | 133.20p | 135.60p | 483523 |
07/06/2022 | 139.00p | 139.00p | 133.42p | 135.60p | 162207 |
06/06/2022 | 136.00p | 138.80p | 135.20p | 135.20p | 211273 |
01/06/2022 | 137.40p | 139.40p | 134.20p | 135.80p | 187907 |
31/05/2022 | 137.00p | 138.21p | 136.07p | 137.80p | 118155 |
30/05/2022 | 135.20p | 139.68p | 132.80p | 139.00p | 462614 |
27/05/2022 | 132.20p | 135.00p | 130.81p | 135.00p | 216598 |
26/05/2022 | 131.80p | 133.40p | 130.00p | 130.60p | 216773 |
25/05/2022 | 129.80p | 133.60p | 129.40p | 129.40p | 180543 |
24/05/2022 | 135.00p | 135.00p | 129.42p | 131.00p | 295591 |
23/05/2022 | 131.60p | 134.80p | 129.65p | 133.60p | 258605 |
20/05/2022 | 134.00p | 134.00p | 129.30p | 129.40p | 291522 |
19/05/2022 | 130.00p | 132.87p | 128.20p | 129.00p | 388951 |
18/05/2022 | 132.80p | 135.38p | 131.60p | 133.00p | 236860 |
17/05/2022 | 136.00p | 136.00p | 131.63p | 132.40p | 297310 |
16/05/2022 | 130.00p | 133.20p | 129.40p | 133.20p | 360946 |
13/05/2022 | 131.00p | 132.40p | 128.20p | 132.40p | 430090 |
12/05/2022 | 129.00p | 129.00p | 123.44p | 126.80p | 723612 |
11/05/2022 | 132.00p | 132.00p | 128.00p | 130.20p | 632140 |
10/05/2022 | 124.00p | 130.40p | 123.33p | 127.60p | 534347 |
09/05/2022 | 132.00p | 132.00p | 119.07p | 123.80p | 1709260 |
06/05/2022 | 135.80p | 137.80p | 127.54p | 131.00p | 1178621 |
05/05/2022 | 140.60p | 142.00p | 136.20p | 136.20p | 609091 |
04/05/2022 | 142.20p | 143.60p | 137.17p | 138.00p | 664423 |
03/05/2022 | 144.00p | 148.20p | 141.00p | 141.60p | 527435 |
02/05/2022 | 148.40p | 149.45p | 146.38p | 147.80p | 391332 |
29/04/2022 | 148.40p | 149.45p | 146.38p | 147.80p | 391332 |
28/04/2022 | 149.20p | 149.60p | 146.00p | 147.00p | 418152 |
27/04/2022 | 147.80p | 149.82p | 144.00p | 148.00p | 534425 |
26/04/2022 | 151.60p | 153.60p | 148.40p | 150.60p | 363314 |
25/04/2022 | 153.00p | 156.60p | 149.64p | 149.80p | 706495 |
22/04/2022 | 158.80p | 161.00p | 154.40p | 156.00p | 275847 |
21/04/2022 | 157.60p | 163.00p | 156.00p | 161.20p | 259588 |
20/04/2022 | 159.00p | 159.40p | 155.00p | 157.60p | 258721 |
19/04/2022 | 158.80p | 159.40p | 154.00p | 156.20p | 366361 |
14/04/2022 | 160.20p | 160.44p | 157.77p | 160.00p | 253724 |
13/04/2022 | 159.20p | 160.44p | 156.40p | 159.60p | 257059 |
12/04/2022 | 159.00p | 163.16p | 157.38p | 158.60p | 683959 |
11/04/2022 | 160.60p | 164.80p | 159.00p | 159.00p | 444615 |
08/04/2022 | 165.00p | 166.20p | 160.20p | 164.80p | 324308 |
07/04/2022 | 161.20p | 165.64p | 161.20p | 161.20p | 360340 |
06/04/2022 | 169.80p | 170.40p | 161.20p | 164.60p | 473551 |
05/04/2022 | 168.20p | 171.00p | 166.60p | 166.60p | 324415 |
04/04/2022 | 169.00p | 170.00p | 167.20p | 167.20p | 279295 |
01/04/2022 | 166.60p | 169.60p | 166.20p | 167.00p | 300384 |
31/03/2022 | 166.60p | 169.00p | 166.00p | 168.00p | 321786 |
30/03/2022 | 167.80p | 169.08p | 166.12p | 168.00p | 368309 |
29/03/2022 | 162.80p | 167.16p | 161.60p | 166.40p | 712623 |
28/03/2022 | 161.60p | 162.78p | 160.20p | 160.80p | 224421 |
25/03/2022 | 163.00p | 167.60p | 160.00p | 160.00p | 321852 |
24/03/2022 | 165.60p | 167.34p | 162.80p | 166.00p | 298372 |
23/03/2022 | 169.60p | 170.93p | 165.00p | 165.40p | 571214 |
22/03/2022 | 165.00p | 170.00p | 165.00p | 169.20p | 474909 |
21/03/2022 | 167.20p | 168.39p | 164.44p | 166.20p | 420724 |
18/03/2022 | 161.40p | 167.00p | 161.00p | 164.00p | 588829 |
17/03/2022 | 161.00p | 165.28p | 158.80p | 161.80p | 643427 |
16/03/2022 | 154.00p | 160.00p | 150.83p | 157.20p | 962791 |
15/03/2022 | 149.20p | 150.58p | 147.37p | 148.00p | 314405 |
14/03/2022 | 147.20p | 152.00p | 145.60p | 150.00p | 262852 |
11/03/2022 | 145.40p | 150.02p | 144.50p | 147.00p | 476009 |
10/03/2022 | 148.00p | 148.00p | 141.80p | 143.80p | 451514 |
09/03/2022 | 140.00p | 146.60p | 137.28p | 145.20p | 537342 |
08/03/2022 | 135.00p | 138.67p | 133.00p | 134.20p | 448934 |
07/03/2022 | 136.40p | 140.80p | 129.00p | 135.80p | 1488974 |
04/03/2022 | 150.00p | 151.20p | 140.00p | 142.40p | 779501 |
03/03/2022 | 152.00p | 155.82p | 150.21p | 150.80p | 446183 |
02/03/2022 | 153.00p | 157.56p | 152.22p | 156.00p | 304570 |
01/03/2022 | 158.00p | 161.00p | 154.36p | 154.40p | 222579 |
28/02/2022 | 158.00p | 158.40p | 153.14p | 157.40p | 620097 |
25/02/2022 | 148.40p | 158.00p | 144.80p | 157.00p | 1002878 |
24/02/2022 | 146.00p | 147.80p | 140.73p | 144.60p | 999477 |
23/02/2022 | 152.20p | 154.40p | 150.00p | 152.00p | 305066 |
22/02/2022 | 150.00p | 153.80p | 145.63p | 150.00p | 1051756 |
21/02/2022 | 163.80p | 166.60p | 151.80p | 154.40p | 1154969 |
18/02/2022 | 166.60p | 168.20p | 162.20p | 164.00p | 325978 |
17/02/2022 | 169.00p | 170.41p | 165.00p | 166.60p | 389194 |
16/02/2022 | 170.00p | 172.00p | 166.60p | 170.00p | 543943 |
15/02/2022 | 163.40p | 169.96p | 163.40p | 168.00p | 816720 |
14/02/2022 | 172.00p | 175.09p | 164.00p | 168.20p | 1446591 |
11/02/2022 | 179.00p | 179.00p | 174.29p | 176.80p | 615620 |
10/02/2022 | 183.00p | 183.50p | 177.80p | 178.60p | 428521 |
09/02/2022 | 176.40p | 181.80p | 176.40p | 181.80p | 716540 |
08/02/2022 | 181.40p | 183.40p | 175.00p | 175.00p | 816708 |
07/02/2022 | 184.80p | 184.80p | 179.96p | 182.00p | 518875 |
04/02/2022 | 183.00p | 185.00p | 180.00p | 180.00p | 817785 |
03/02/2022 | 185.00p | 185.99p | 181.96p | 182.60p | 433942 |
02/02/2022 | 186.00p | 188.25p | 184.20p | 186.20p | 764369 |
01/02/2022 | 176.80p | 184.00p | 172.20p | 181.40p | 935489 |
31/01/2022 | 172.00p | 176.00p | 167.41p | 173.00p | 306024 |
28/01/2022 | 168.00p | 172.40p | 166.00p | 169.20p | 833492 |
27/01/2022 | 169.60p | 172.59p | 163.33p | 169.00p | 425226 |
26/01/2022 | 169.40p | 177.00p | 164.91p | 175.60p | 621510 |
25/01/2022 | 166.80p | 167.40p | 162.40p | 167.20p | 866171 |
24/01/2022 | 175.20p | 179.80p | 159.66p | 163.80p | 2096981 |
21/01/2022 | 182.20p | 184.72p | 172.20p | 179.20p | 565963 |
20/01/2022 | 185.00p | 188.80p | 185.00p | 185.40p | 548992 |
19/01/2022 | 184.20p | 190.20p | 180.16p | 184.00p | 979244 |
18/01/2022 | 189.00p | 190.51p | 185.00p | 187.00p | 609725 |
17/01/2022 | 190.00p | 192.60p | 188.85p | 192.60p | 686132 |
14/01/2022 | 196.40p | 197.00p | 189.50p | 190.00p | 758023 |
13/01/2022 | 198.00p | 199.20p | 195.40p | 195.40p | 1366018 |
12/01/2022 | 198.20p | 201.50p | 196.20p | 199.00p | 889909 |
10/01/2022 | 206.50p | 207.66p | 194.00p | 195.00p | 922760 |
07/01/2022 | 209.00p | 210.50p | 203.50p | 203.50p | 865652 |
06/01/2022 | 211.50p | 213.00p | 208.00p | 208.50p | 476281 |
05/01/2022 | 215.00p | 217.94p | 212.40p | 214.00p | 854206 |
04/01/2022 | 221.50p | 222.00p | 214.86p | 217.50p | 882732 |
*Close Price adjusted for both dividends and splits