Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 102.20p | 102.20p | 98.50p | 100.20p | 8925929 |
30/09/2022 | 98.00p | 102.00p | 98.00p | 101.20p | 32832444 |
29/09/2022 | 99.70p | 100.00p | 95.10p | 99.00p | 6160403 |
28/09/2022 | 96.90p | 99.20p | 90.90p | 98.30p | 6849942 |
27/09/2022 | 105.00p | 105.00p | 95.84p | 96.00p | 3472442 |
26/09/2022 | 109.20p | 109.20p | 104.00p | 104.00p | 2278223 |
23/09/2022 | 111.80p | 111.80p | 108.20p | 108.40p | 1980708 |
22/09/2022 | 113.40p | 114.30p | 111.40p | 111.40p | 1147957 |
21/09/2022 | 113.40p | 113.99p | 113.40p | 113.60p | 794385 |
20/09/2022 | 114.40p | 114.99p | 113.20p | 113.20p | 4336054 |
19/09/2022 | 115.00p | 115.80p | 113.70p | 114.00p | 9006719 |
16/09/2022 | 115.00p | 115.80p | 113.70p | 114.00p | 8570419 |
15/09/2022 | 115.40p | 116.00p | 114.60p | 114.60p | 1374410 |
14/09/2022 | 116.00p | 116.00p | 114.80p | 114.80p | 3654801 |
13/09/2022 | 116.20p | 116.20p | 115.20p | 115.20p | 2906785 |
12/09/2022 | 116.20p | 116.40p | 115.80p | 115.80p | 1018032 |
09/09/2022 | 115.60p | 116.20p | 115.60p | 115.80p | 2875974 |
08/09/2022 | 115.80p | 116.40p | 114.90p | 115.20p | 1947152 |
07/09/2022 | 114.40p | 116.60p | 114.00p | 116.00p | 9199122 |
06/09/2022 | 114.60p | 115.00p | 114.00p | 115.00p | 1768838 |
05/09/2022 | 114.80p | 115.00p | 114.00p | 114.00p | 945509 |
02/09/2022 | 114.80p | 115.20p | 113.80p | 114.80p | 1313056 |
01/09/2022 | 116.60p | 116.60p | 114.00p | 114.00p | 1419565 |
31/08/2022 | 119.00p | 119.60p | 118.00p | 118.00p | 1316522 |
30/08/2022 | 120.20p | 120.40p | 118.20p | 119.00p | 1178489 |
26/08/2022 | 120.00p | 121.00p | 119.20p | 119.20p | 1121838 |
25/08/2022 | 120.00p | 121.00p | 119.00p | 120.20p | 1383784 |
24/08/2022 | 118.20p | 119.60p | 117.80p | 119.60p | 502681 |
23/08/2022 | 119.00p | 119.15p | 118.00p | 118.60p | 686697 |
22/08/2022 | 119.80p | 121.00p | 118.00p | 118.40p | 872609 |
19/08/2022 | 119.80p | 121.17p | 119.40p | 120.40p | 2047626 |
18/08/2022 | 118.60p | 120.40p | 118.44p | 120.40p | 1106910 |
17/08/2022 | 120.20p | 121.00p | 118.80p | 119.20p | 619691 |
16/08/2022 | 121.60p | 122.60p | 120.50p | 120.80p | 576618 |
15/08/2022 | 122.00p | 122.60p | 121.00p | 122.20p | 524549 |
12/08/2022 | 122.00p | 122.40p | 120.63p | 121.00p | 770496 |
11/08/2022 | 122.60p | 123.10p | 121.60p | 121.60p | 553046 |
10/08/2022 | 121.00p | 123.60p | 120.47p | 123.40p | 2199038 |
09/08/2022 | 121.20p | 122.00p | 120.40p | 120.40p | 450503 |
08/08/2022 | 120.60p | 122.00p | 120.60p | 121.00p | 568951 |
05/08/2022 | 121.00p | 121.60p | 120.60p | 121.60p | 1345531 |
04/08/2022 | 121.00p | 122.00p | 121.00p | 121.00p | 791474 |
03/08/2022 | 120.80p | 121.60p | 120.65p | 121.00p | 759738 |
02/08/2022 | 121.60p | 122.40p | 120.91p | 121.80p | 734521 |
01/08/2022 | 122.80p | 123.90p | 120.46p | 122.00p | 897181 |
29/07/2022 | 123.00p | 123.00p | 122.23p | 123.00p | 835708 |
28/07/2022 | 124.00p | 124.00p | 122.40p | 122.40p | 928141 |
27/07/2022 | 124.40p | 124.40p | 123.00p | 124.00p | 868590 |
26/07/2022 | 124.20p | 125.00p | 123.60p | 123.60p | 1424816 |
25/07/2022 | 124.20p | 125.40p | 123.46p | 125.40p | 1349798 |
22/07/2022 | 124.00p | 125.60p | 123.63p | 124.40p | 1886841 |
21/07/2022 | 122.80p | 124.00p | 122.80p | 123.60p | 3228062 |
20/07/2022 | 122.80p | 123.72p | 121.61p | 122.40p | 1051448 |
19/07/2022 | 119.40p | 122.94p | 119.40p | 122.60p | 820774 |
18/07/2022 | 120.40p | 120.80p | 119.87p | 120.80p | 481684 |
15/07/2022 | 119.80p | 120.60p | 118.79p | 120.60p | 628580 |
14/07/2022 | 119.40p | 119.80p | 118.60p | 119.40p | 829418 |
13/07/2022 | 119.20p | 119.88p | 118.80p | 119.00p | 564880 |
12/07/2022 | 118.40p | 120.00p | 118.23p | 119.40p | 2169753 |
11/07/2022 | 117.40p | 119.40p | 117.40p | 119.20p | 1737672 |
08/07/2022 | 116.80p | 118.20p | 116.80p | 117.60p | 586016 |
07/07/2022 | 115.00p | 117.60p | 114.92p | 117.60p | 781461 |
06/07/2022 | 114.80p | 116.40p | 114.00p | 115.00p | 794053 |
05/07/2022 | 117.40p | 117.40p | 114.00p | 114.60p | 821222 |
04/07/2022 | 117.60p | 117.60p | 115.60p | 116.60p | 1008820 |
01/07/2022 | 116.40p | 117.40p | 115.40p | 115.80p | 598075 |
30/06/2022 | 117.20p | 117.80p | 115.20p | 116.20p | 1929263 |
29/06/2022 | 118.40p | 119.00p | 117.59p | 117.80p | 875260 |
28/06/2022 | 119.80p | 120.00p | 118.40p | 118.40p | 870397 |
27/06/2022 | 119.00p | 120.20p | 118.80p | 119.20p | 567365 |
24/06/2022 | 119.00p | 119.80p | 118.78p | 119.60p | 600031 |
23/06/2022 | 119.00p | 119.20p | 116.60p | 118.60p | 501876 |
22/06/2022 | 118.00p | 119.60p | 117.40p | 119.60p | 801246 |
21/06/2022 | 117.80p | 118.80p | 117.79p | 118.00p | 631554 |
20/06/2022 | 117.40p | 118.36p | 116.00p | 118.00p | 821592 |
17/06/2022 | 120.80p | 120.80p | 116.60p | 116.60p | 3956126 |
16/06/2022 | 120.80p | 122.80p | 117.80p | 119.00p | 2310437 |
15/06/2022 | 121.80p | 123.00p | 120.00p | 122.60p | 4138511 |
14/06/2022 | 119.80p | 121.60p | 119.80p | 121.20p | 1733314 |
13/06/2022 | 120.00p | 121.40p | 118.20p | 121.00p | 1287115 |
10/06/2022 | 121.40p | 121.40p | 120.00p | 120.00p | 488025 |
09/06/2022 | 120.80p | 122.00p | 120.80p | 120.80p | 557349 |
08/06/2022 | 119.20p | 121.80p | 119.20p | 121.20p | 1248768 |
07/06/2022 | 120.60p | 120.90p | 120.20p | 120.40p | 591059 |
06/06/2022 | 121.00p | 121.00p | 120.20p | 120.60p | 399613 |
03/06/2022 | 120.20p | 121.00p | 119.40p | 120.60p | 844047 |
02/06/2022 | 120.20p | 121.00p | 119.40p | 120.60p | 844047 |
01/06/2022 | 120.20p | 121.00p | 119.40p | 120.60p | 844047 |
31/05/2022 | 119.20p | 121.00p | 119.20p | 120.40p | 614419 |
30/05/2022 | 119.20p | 120.60p | 119.00p | 120.40p | 410786 |
27/05/2022 | 118.20p | 119.40p | 118.08p | 119.00p | 326161 |
26/05/2022 | 116.80p | 118.40p | 116.44p | 118.40p | 1283691 |
25/05/2022 | 116.00p | 117.36p | 116.00p | 117.00p | 250730 |
24/05/2022 | 117.80p | 119.00p | 115.89p | 116.00p | 1655146 |
23/05/2022 | 118.80p | 119.60p | 118.63p | 119.00p | 393522 |
20/05/2022 | 119.40p | 119.40p | 117.80p | 118.20p | 525835 |
19/05/2022 | 118.60p | 119.60p | 118.00p | 119.00p | 569770 |
18/05/2022 | 118.80p | 120.00p | 118.60p | 119.00p | 903468 |
17/05/2022 | 120.00p | 120.00p | 118.20p | 119.00p | 498751 |
16/05/2022 | 120.20p | 120.20p | 118.40p | 119.00p | 535161 |
13/05/2022 | 119.60p | 120.14p | 119.00p | 119.40p | 1094973 |
12/05/2022 | 117.80p | 120.00p | 117.80p | 119.20p | 684971 |
11/05/2022 | 118.00p | 120.20p | 117.13p | 118.60p | 4338782 |
10/05/2022 | 115.80p | 118.00p | 115.40p | 116.20p | 1493753 |
09/05/2022 | 115.60p | 117.00p | 114.80p | 115.40p | 504339 |
06/05/2022 | 118.20p | 118.80p | 115.60p | 116.00p | 6003364 |
05/05/2022 | 119.80p | 120.00p | 117.80p | 117.80p | 1286078 |
04/05/2022 | 120.60p | 121.35p | 118.00p | 118.00p | 733415 |
03/05/2022 | 122.20p | 122.20p | 119.60p | 119.60p | 4437406 |
02/05/2022 | 123.00p | 123.00p | 121.20p | 121.60p | 1325865 |
29/04/2022 | 123.00p | 123.00p | 121.20p | 121.60p | 1325865 |
28/04/2022 | 123.40p | 123.40p | 121.55p | 122.00p | 914564 |
27/04/2022 | 121.80p | 123.40p | 121.80p | 122.40p | 1189111 |
26/04/2022 | 122.20p | 123.20p | 122.20p | 122.60p | 633208 |
25/04/2022 | 121.40p | 122.80p | 121.40p | 122.80p | 607994 |
22/04/2022 | 123.00p | 123.00p | 122.00p | 122.40p | 692366 |
21/04/2022 | 123.20p | 123.20p | 121.20p | 122.20p | 1650378 |
20/04/2022 | 122.20p | 123.00p | 122.00p | 123.00p | 1566367 |
19/04/2022 | 122.40p | 122.80p | 121.09p | 122.00p | 1034468 |
18/04/2022 | 120.40p | 122.60p | 120.40p | 122.40p | 961129 |
15/04/2022 | 120.40p | 122.60p | 120.40p | 122.40p | 961129 |
14/04/2022 | 120.40p | 122.60p | 120.40p | 122.40p | 611129 |
13/04/2022 | 120.80p | 121.81p | 120.00p | 120.00p | 674959 |
12/04/2022 | 122.60p | 122.60p | 120.60p | 121.00p | 2474519 |
11/04/2022 | 121.80p | 122.80p | 121.40p | 122.40p | 619805 |
08/04/2022 | 122.40p | 122.64p | 121.00p | 121.00p | 820842 |
07/04/2022 | 121.20p | 122.78p | 120.61p | 122.00p | 1694496 |
06/04/2022 | 121.00p | 121.79p | 120.00p | 120.80p | 990347 |
05/04/2022 | 120.00p | 121.20p | 119.20p | 121.20p | 2413562 |
04/04/2022 | 119.00p | 120.20p | 118.60p | 119.40p | 2022024 |
01/04/2022 | 117.20p | 119.00p | 117.20p | 119.00p | 1919653 |
31/03/2022 | 115.50p | 117.50p | 115.50p | 117.50p | 3021000 |
30/03/2022 | 116.00p | 116.50p | 115.56p | 116.50p | 792091 |
29/03/2022 | 117.00p | 117.35p | 115.50p | 116.00p | 4712238 |
28/03/2022 | 116.50p | 117.00p | 116.00p | 116.50p | 1370990 |
25/03/2022 | 117.00p | 117.25p | 115.00p | 116.00p | 6037100 |
24/03/2022 | 117.00p | 117.42p | 116.00p | 116.50p | 2183497 |
23/03/2022 | 120.50p | 122.50p | 120.50p | 121.00p | 564948 |
22/03/2022 | 121.00p | 122.00p | 120.50p | 120.50p | 2162824 |
21/03/2022 | 119.50p | 122.50p | 119.50p | 122.50p | 1150899 |
18/03/2022 | 120.50p | 124.00p | 120.00p | 124.00p | 3164790 |
17/03/2022 | 121.50p | 121.50p | 119.50p | 120.00p | 1089677 |
16/03/2022 | 120.50p | 121.50p | 120.00p | 120.50p | 2393999 |
15/03/2022 | 119.50p | 120.50p | 119.00p | 120.50p | 1579895 |
14/03/2022 | 119.00p | 120.50p | 118.74p | 120.00p | 1964125 |
11/03/2022 | 116.50p | 119.50p | 116.50p | 119.00p | 1320497 |
10/03/2022 | 116.00p | 117.50p | 114.50p | 117.50p | 928085 |
09/03/2022 | 116.50p | 117.00p | 115.50p | 117.00p | 656930 |
08/03/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 465176 |
07/03/2022 | 114.50p | 116.00p | 114.38p | 115.50p | 546222 |
04/03/2022 | 114.50p | 115.50p | 114.50p | 114.50p | 339706 |
03/03/2022 | 114.00p | 115.50p | 113.92p | 115.00p | 678205 |
02/03/2022 | 113.50p | 115.00p | 112.88p | 115.00p | 644293 |
01/03/2022 | 113.00p | 113.50p | 112.38p | 113.00p | 528543 |
28/02/2022 | 113.50p | 114.00p | 112.50p | 114.00p | 423026 |
25/02/2022 | 113.00p | 113.00p | 112.00p | 112.50p | 3466290 |
24/02/2022 | 110.50p | 113.00p | 110.00p | 112.00p | 1065924 |
23/02/2022 | 112.00p | 112.50p | 111.50p | 112.00p | 609568 |
22/02/2022 | 110.50p | 112.00p | 110.50p | 112.00p | 1939296 |
21/02/2022 | 112.50p | 113.00p | 110.75p | 111.50p | 1321374 |
18/02/2022 | 112.50p | 112.60p | 110.50p | 112.00p | 1860560 |
17/02/2022 | 114.00p | 114.00p | 112.00p | 112.00p | 1143352 |
16/02/2022 | 115.00p | 115.00p | 113.50p | 114.00p | 473561 |
15/02/2022 | 114.50p | 115.00p | 113.50p | 113.50p | 746212 |
14/02/2022 | 115.00p | 115.50p | 114.00p | 114.00p | 872984 |
11/02/2022 | 115.00p | 116.00p | 115.00p | 115.50p | 377921 |
10/02/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 1200745 |
09/02/2022 | 116.00p | 116.00p | 115.00p | 115.50p | 1094659 |
08/02/2022 | 114.50p | 116.00p | 114.50p | 116.00p | 1708063 |
07/02/2022 | 116.00p | 116.00p | 115.00p | 115.50p | 654023 |
04/02/2022 | 115.00p | 116.00p | 114.50p | 114.50p | 923306 |
03/02/2022 | 116.00p | 116.00p | 114.50p | 115.00p | 676100 |
02/02/2022 | 115.00p | 116.00p | 115.00p | 115.50p | 463362 |
01/02/2022 | 114.50p | 115.50p | 114.50p | 115.50p | 433557 |
31/01/2022 | 115.00p | 115.50p | 114.00p | 115.50p | 478729 |
28/01/2022 | 113.00p | 115.00p | 113.00p | 115.00p | 2228182 |
27/01/2022 | 112.50p | 114.00p | 112.50p | 114.00p | 939883 |
26/01/2022 | 115.50p | 115.50p | 113.50p | 113.50p | 546995 |
25/01/2022 | 114.50p | 116.00p | 114.50p | 115.00p | 1066409 |
24/01/2022 | 117.00p | 117.50p | 114.50p | 114.50p | 606696 |
21/01/2022 | 117.00p | 117.82p | 117.00p | 117.00p | 521147 |
20/01/2022 | 116.50p | 118.00p | 116.50p | 117.50p | 468811 |
19/01/2022 | 117.00p | 118.00p | 116.50p | 118.00p | 452858 |
18/01/2022 | 118.00p | 118.00p | 116.50p | 117.00p | 788566 |
17/01/2022 | 117.50p | 117.50p | 116.50p | 117.00p | 862469 |
14/01/2022 | 117.50p | 118.00p | 116.50p | 117.00p | 399504 |
13/01/2022 | 118.50p | 118.50p | 116.50p | 117.00p | 384373 |
12/01/2022 | 116.50p | 118.50p | 116.50p | 117.00p | 579786 |
10/01/2022 | 118.50p | 119.00p | 117.00p | 117.50p | 410478 |
07/01/2022 | 119.00p | 119.00p | 118.00p | 118.00p | 773856 |
06/01/2022 | 118.50p | 119.50p | 117.50p | 118.00p | 1418869 |
05/01/2022 | 118.00p | 120.00p | 118.00p | 120.00p | 1103545 |
04/01/2022 | 117.00p | 118.50p | 116.63p | 118.50p | 3855248 |
03/01/2022 | 117.50p | 117.50p | 117.00p | 117.50p | 242796 |
31/12/2021 | 117.50p | 117.50p | 117.00p | 117.50p | 242796 |
30/12/2021 | 117.00p | 117.50p | 116.50p | 117.50p | 194624 |
29/12/2021 | 117.50p | 118.00p | 116.50p | 116.50p | 249983 |
28/12/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 106974 |
27/12/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 106974 |
24/12/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 106974 |
*Close Price adjusted for both dividends and splits