Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 128.50p | 131.00p | 122.00p | 129.00p | 1665031 |
30/09/2022 | 125.00p | 130.00p | 125.00p | 129.50p | 4331754 |
29/09/2022 | 131.50p | 131.50p | 123.00p | 125.50p | 2723638 |
28/09/2022 | 124.00p | 131.50p | 119.50p | 131.50p | 3354965 |
27/09/2022 | 133.00p | 135.00p | 124.81p | 127.50p | 1752424 |
26/09/2022 | 142.00p | 142.00p | 133.50p | 135.00p | 2083235 |
23/09/2022 | 155.00p | 157.00p | 139.50p | 144.00p | 1818503 |
22/09/2022 | 162.50p | 163.00p | 155.00p | 155.00p | 605993 |
21/09/2022 | 163.00p | 164.50p | 159.00p | 162.50p | 759453 |
20/09/2022 | 168.00p | 172.00p | 163.50p | 165.00p | 1442670 |
19/09/2022 | 165.50p | 168.50p | 164.50p | 168.50p | 10179927 |
16/09/2022 | 165.50p | 168.50p | 164.50p | 168.50p | 10128639 |
15/09/2022 | 167.00p | 167.00p | 165.50p | 166.50p | 1161669 |
14/09/2022 | 169.00p | 170.00p | 164.50p | 164.50p | 1331454 |
13/09/2022 | 174.00p | 175.00p | 170.49p | 172.00p | 1295664 |
12/09/2022 | 170.50p | 174.00p | 168.00p | 174.00p | 1638932 |
09/09/2022 | 168.00p | 170.00p | 167.50p | 168.00p | 1113476 |
08/09/2022 | 167.00p | 168.00p | 165.50p | 168.00p | 1445075 |
07/09/2022 | 168.50p | 168.50p | 165.50p | 166.00p | 878946 |
06/09/2022 | 165.50p | 170.50p | 164.83p | 166.50p | 981157 |
05/09/2022 | 165.50p | 166.00p | 162.50p | 165.50p | 1149906 |
02/09/2022 | 162.00p | 166.00p | 161.50p | 166.00p | 1356966 |
01/09/2022 | 168.50p | 169.50p | 162.00p | 162.50p | 1502510 |
31/08/2022 | 171.00p | 171.00p | 169.00p | 170.00p | 2985866 |
30/08/2022 | 170.50p | 172.50p | 169.50p | 171.00p | 1128496 |
29/08/2022 | 173.00p | 173.00p | 169.00p | 170.50p | 1314886 |
26/08/2022 | 173.00p | 173.00p | 169.00p | 170.50p | 708929 |
25/08/2022 | 172.00p | 173.00p | 170.50p | 172.00p | 553098 |
24/08/2022 | 171.50p | 174.50p | 169.00p | 171.50p | 521239 |
23/08/2022 | 174.00p | 175.00p | 171.50p | 172.50p | 630970 |
22/08/2022 | 177.50p | 180.00p | 173.00p | 174.50p | 1199489 |
19/08/2022 | 179.00p | 181.50p | 178.00p | 178.00p | 451507 |
18/08/2022 | 180.00p | 181.50p | 178.00p | 179.50p | 499085 |
17/08/2022 | 184.50p | 185.00p | 177.50p | 179.00p | 1746637 |
16/08/2022 | 182.50p | 185.50p | 181.00p | 183.50p | 514549 |
15/08/2022 | 180.00p | 183.50p | 179.50p | 182.50p | 419692 |
12/08/2022 | 180.00p | 180.50p | 177.00p | 179.50p | 1605053 |
11/08/2022 | 179.50p | 181.00p | 177.49p | 178.00p | 1051196 |
10/08/2022 | 180.00p | 183.00p | 178.00p | 180.00p | 929426 |
09/08/2022 | 180.00p | 180.00p | 178.00p | 179.00p | 451431 |
08/08/2022 | 178.00p | 180.00p | 177.40p | 179.00p | 518071 |
05/08/2022 | 181.00p | 182.98p | 179.00p | 179.00p | 1027290 |
04/08/2022 | 178.00p | 181.00p | 178.00p | 181.00p | 652158 |
03/08/2022 | 179.00p | 180.00p | 176.50p | 180.00p | 562650 |
02/08/2022 | 178.00p | 178.00p | 175.50p | 177.00p | 757362 |
01/08/2022 | 179.00p | 179.22p | 176.00p | 177.00p | 374304 |
29/07/2022 | 174.00p | 179.00p | 174.00p | 177.50p | 790485 |
28/07/2022 | 173.50p | 176.00p | 172.00p | 176.00p | 965924 |
27/07/2022 | 170.00p | 173.50p | 169.00p | 171.50p | 590615 |
26/07/2022 | 172.50p | 173.50p | 169.00p | 170.00p | 560659 |
25/07/2022 | 171.00p | 174.00p | 169.00p | 172.50p | 755116 |
22/07/2022 | 169.00p | 174.50p | 167.50p | 173.00p | 1080716 |
21/07/2022 | 166.50p | 169.50p | 166.50p | 169.00p | 608832 |
20/07/2022 | 162.50p | 167.50p | 161.50p | 167.00p | 1056505 |
19/07/2022 | 160.00p | 164.00p | 159.20p | 162.00p | 1048988 |
18/07/2022 | 160.50p | 161.50p | 157.76p | 160.50p | 927116 |
15/07/2022 | 154.00p | 159.00p | 154.00p | 158.00p | 2552850 |
14/07/2022 | 157.50p | 158.00p | 154.00p | 154.50p | 1864227 |
13/07/2022 | 158.50p | 158.50p | 156.00p | 157.00p | 384872 |
12/07/2022 | 158.00p | 159.00p | 156.00p | 158.00p | 621817 |
11/07/2022 | 158.50p | 159.00p | 157.50p | 158.00p | 790512 |
08/07/2022 | 162.00p | 162.00p | 157.50p | 158.00p | 777658 |
07/07/2022 | 160.50p | 161.50p | 159.89p | 160.00p | 1085438 |
06/07/2022 | 158.50p | 162.00p | 157.00p | 160.00p | 1903398 |
05/07/2022 | 159.50p | 159.92p | 153.50p | 157.50p | 659665 |
04/07/2022 | 161.50p | 162.00p | 158.50p | 159.00p | 1154187 |
01/07/2022 | 160.00p | 162.00p | 158.49p | 160.50p | 1008243 |
30/06/2022 | 165.00p | 165.00p | 159.50p | 161.50p | 1451817 |
29/06/2022 | 177.00p | 178.50p | 170.00p | 171.00p | 1261808 |
28/06/2022 | 175.00p | 180.00p | 175.00p | 178.00p | 7276524 |
27/06/2022 | 175.00p | 177.50p | 173.06p | 176.00p | 2445612 |
24/06/2022 | 167.50p | 175.50p | 166.50p | 174.50p | 1930126 |
23/06/2022 | 165.00p | 167.50p | 162.00p | 166.00p | 1047029 |
22/06/2022 | 165.50p | 166.96p | 162.00p | 164.50p | 1038282 |
21/06/2022 | 165.00p | 168.50p | 165.00p | 166.00p | 414409 |
20/06/2022 | 166.50p | 167.25p | 164.50p | 166.50p | 743353 |
17/06/2022 | 163.50p | 170.00p | 162.00p | 165.50p | 3940732 |
16/06/2022 | 172.00p | 172.00p | 161.50p | 162.50p | 1876807 |
15/06/2022 | 165.00p | 173.00p | 163.50p | 172.00p | 1297976 |
14/06/2022 | 164.00p | 165.00p | 160.00p | 164.00p | 1293737 |
13/06/2022 | 168.50p | 169.50p | 164.00p | 165.00p | 615104 |
10/06/2022 | 173.50p | 174.14p | 167.43p | 169.00p | 965619 |
09/06/2022 | 174.50p | 174.50p | 172.50p | 173.00p | 783422 |
08/06/2022 | 173.00p | 175.00p | 172.50p | 173.50p | 1031612 |
07/06/2022 | 174.00p | 174.00p | 171.00p | 172.50p | 576876 |
06/06/2022 | 172.00p | 174.00p | 171.75p | 174.00p | 632742 |
03/06/2022 | 175.00p | 175.00p | 171.50p | 172.00p | 574349 |
02/06/2022 | 175.00p | 175.00p | 171.50p | 172.00p | 574349 |
01/06/2022 | 175.00p | 175.00p | 171.50p | 172.00p | 574349 |
31/05/2022 | 173.00p | 174.50p | 172.70p | 174.00p | 1538286 |
30/05/2022 | 175.50p | 176.00p | 173.00p | 175.00p | 957961 |
27/05/2022 | 178.00p | 178.00p | 173.00p | 173.00p | 1697959 |
26/05/2022 | 176.00p | 176.75p | 174.50p | 175.00p | 612435 |
25/05/2022 | 174.50p | 176.50p | 174.49p | 175.00p | 564338 |
24/05/2022 | 180.00p | 180.50p | 174.00p | 175.00p | 840099 |
23/05/2022 | 179.00p | 179.90p | 176.50p | 178.00p | 403622 |
20/05/2022 | 180.50p | 181.93p | 176.50p | 177.50p | 977158 |
19/05/2022 | 177.50p | 181.00p | 176.50p | 179.50p | 1142989 |
18/05/2022 | 173.50p | 179.00p | 173.50p | 179.00p | 1093087 |
17/05/2022 | 175.50p | 175.50p | 173.00p | 175.00p | 851719 |
16/05/2022 | 173.00p | 175.50p | 172.00p | 173.50p | 955213 |
13/05/2022 | 170.00p | 174.00p | 170.00p | 173.50p | 1439413 |
12/05/2022 | 173.00p | 175.91p | 168.50p | 169.50p | 932009 |
11/05/2022 | 174.00p | 176.00p | 170.00p | 176.00p | 1890684 |
10/05/2022 | 168.50p | 178.00p | 167.50p | 174.00p | 4975821 |
09/05/2022 | 170.00p | 170.00p | 163.00p | 167.00p | 1369774 |
06/05/2022 | 174.00p | 174.50p | 167.50p | 168.50p | 3508279 |
05/05/2022 | 173.00p | 179.00p | 172.50p | 175.00p | 3349682 |
04/05/2022 | 183.00p | 183.00p | 170.65p | 172.50p | 4458906 |
03/05/2022 | 186.00p | 187.48p | 180.50p | 180.50p | 2055169 |
02/05/2022 | 185.00p | 188.50p | 185.00p | 187.00p | 1266755 |
29/04/2022 | 185.00p | 188.50p | 185.00p | 187.00p | 1266755 |
28/04/2022 | 189.00p | 189.00p | 185.50p | 186.50p | 563745 |
27/04/2022 | 189.50p | 189.50p | 186.50p | 186.50p | 531270 |
26/04/2022 | 188.50p | 190.00p | 187.00p | 189.00p | 865600 |
25/04/2022 | 194.00p | 194.82p | 188.37p | 188.50p | 1008025 |
22/04/2022 | 196.50p | 198.50p | 194.00p | 195.50p | 621391 |
21/04/2022 | 199.00p | 199.00p | 197.00p | 198.50p | 487162 |
20/04/2022 | 200.00p | 200.00p | 197.50p | 199.00p | 880476 |
19/04/2022 | 198.50p | 199.00p | 196.50p | 198.50p | 1595626 |
18/04/2022 | 192.50p | 199.00p | 192.50p | 199.00p | 1469201 |
15/04/2022 | 192.50p | 199.00p | 192.50p | 199.00p | 1469201 |
14/04/2022 | 192.50p | 199.00p | 192.50p | 199.00p | 1469035 |
13/04/2022 | 196.00p | 196.00p | 192.50p | 196.00p | 442557 |
12/04/2022 | 196.00p | 196.00p | 193.50p | 194.00p | 1147788 |
11/04/2022 | 193.00p | 196.00p | 192.50p | 196.00p | 746591 |
08/04/2022 | 194.00p | 196.50p | 191.00p | 192.00p | 731245 |
07/04/2022 | 195.00p | 195.00p | 191.50p | 193.00p | 1031969 |
06/04/2022 | 195.50p | 197.00p | 192.50p | 194.00p | 1801351 |
05/04/2022 | 189.00p | 198.50p | 189.00p | 196.00p | 2658769 |
04/04/2022 | 189.50p | 192.00p | 189.50p | 191.50p | 1179846 |
01/04/2022 | 192.00p | 192.00p | 189.50p | 190.00p | 694082 |
31/03/2022 | 188.50p | 192.00p | 188.50p | 190.50p | 1042478 |
30/03/2022 | 195.00p | 195.00p | 188.50p | 190.50p | 826360 |
29/03/2022 | 191.00p | 194.50p | 189.50p | 194.50p | 2349129 |
28/03/2022 | 185.00p | 191.00p | 185.00p | 190.50p | 6903895 |
25/03/2022 | 187.00p | 187.00p | 185.00p | 186.50p | 413907 |
24/03/2022 | 190.00p | 191.00p | 185.00p | 185.00p | 1909354 |
23/03/2022 | 186.50p | 193.00p | 185.50p | 191.50p | 2608759 |
22/03/2022 | 183.50p | 189.00p | 183.50p | 187.00p | 2232992 |
21/03/2022 | 186.00p | 186.00p | 183.00p | 185.00p | 715665 |
18/03/2022 | 185.00p | 187.09p | 181.00p | 187.00p | 47584608 |
17/03/2022 | 186.50p | 187.00p | 183.50p | 183.50p | 1444268 |
16/03/2022 | 180.00p | 189.00p | 179.75p | 185.50p | 2992438 |
15/03/2022 | 180.00p | 181.50p | 178.00p | 179.00p | 2129295 |
14/03/2022 | 179.50p | 180.50p | 179.00p | 179.50p | 996254 |
11/03/2022 | 180.75p | 181.50p | 179.10p | 179.50p | 2046657 |
10/03/2022 | 179.00p | 182.00p | 178.85p | 179.50p | 2781093 |
09/03/2022 | 176.75p | 180.00p | 176.01p | 179.00p | 4441271 |
08/03/2022 | 182.25p | 182.25p | 177.00p | 178.00p | 2696712 |
07/03/2022 | 183.75p | 184.00p | 180.00p | 181.50p | 1463907 |
04/03/2022 | 188.00p | 188.50p | 183.00p | 183.50p | 3648630 |
03/03/2022 | 185.00p | 191.00p | 183.50p | 183.50p | 7364458 |
02/03/2022 | 184.50p | 186.50p | 183.89p | 185.00p | 1948845 |
01/03/2022 | 183.25p | 185.00p | 182.00p | 184.50p | 612878 |
28/02/2022 | 177.75p | 184.00p | 177.00p | 184.00p | 2622760 |
25/02/2022 | 175.25p | 178.00p | 174.50p | 178.00p | 1534958 |
24/02/2022 | 175.00p | 176.00p | 173.50p | 174.50p | 1314780 |
23/02/2022 | 175.25p | 177.00p | 174.00p | 177.00p | 3733334 |
22/02/2022 | 175.75p | 177.00p | 173.50p | 175.00p | 1104426 |
21/02/2022 | 179.75p | 180.50p | 175.00p | 176.00p | 697366 |
18/02/2022 | 180.75p | 181.00p | 179.00p | 179.00p | 705466 |
17/02/2022 | 180.75p | 181.50p | 178.00p | 178.00p | 606353 |
16/02/2022 | 180.75p | 181.50p | 180.00p | 180.00p | 515492 |
15/02/2022 | 181.25p | 181.50p | 180.50p | 181.00p | 459779 |
14/02/2022 | 182.00p | 182.50p | 180.10p | 181.00p | 590230 |
11/02/2022 | 182.25p | 183.00p | 181.50p | 181.50p | 458577 |
10/02/2022 | 182.25p | 183.00p | 181.50p | 182.50p | 648754 |
09/02/2022 | 182.25p | 183.00p | 182.00p | 183.00p | 761846 |
08/02/2022 | 182.50p | 182.50p | 181.75p | 182.00p | 801521 |
07/02/2022 | 183.00p | 184.00p | 181.50p | 182.00p | 545261 |
04/02/2022 | 183.50p | 184.50p | 182.50p | 183.00p | 2724252 |
03/02/2022 | 182.75p | 184.50p | 181.90p | 183.00p | 2811296 |
02/02/2022 | 177.25p | 183.50p | 176.50p | 183.00p | 953696 |
01/02/2022 | 175.75p | 178.50p | 175.38p | 178.50p | 738872 |
31/01/2022 | 177.50p | 178.00p | 175.00p | 175.50p | 788730 |
28/01/2022 | 178.50p | 179.00p | 176.00p | 177.00p | 595249 |
27/01/2022 | 178.50p | 179.50p | 176.00p | 176.00p | 846887 |
26/01/2022 | 178.50p | 179.50p | 177.00p | 177.00p | 1399903 |
25/01/2022 | 178.50p | 179.50p | 177.00p | 177.50p | 972032 |
24/01/2022 | 179.00p | 180.00p | 177.00p | 178.00p | 921985 |
21/01/2022 | 179.50p | 180.00p | 178.00p | 178.00p | 328729 |
20/01/2022 | 179.50p | 181.00p | 178.00p | 179.00p | 947280 |
19/01/2022 | 179.50p | 181.24p | 178.00p | 181.00p | 290181 |
18/01/2022 | 182.50p | 183.00p | 179.00p | 179.50p | 643708 |
17/01/2022 | 183.00p | 183.00p | 181.00p | 182.00p | 432139 |
14/01/2022 | 183.25p | 184.00p | 182.00p | 182.00p | 164723 |
13/01/2022 | 180.75p | 184.00p | 180.75p | 182.50p | 2720705 |
12/01/2022 | 179.50p | 182.00p | 176.00p | 176.00p | 259762 |
10/01/2022 | 181.00p | 182.00p | 178.00p | 178.00p | 530620 |
07/01/2022 | 184.00p | 184.50p | 180.00p | 180.50p | 742278 |
06/01/2022 | 185.25p | 185.50p | 181.50p | 181.50p | 552483 |
05/01/2022 | 186.00p | 186.45p | 185.00p | 186.00p | 517735 |
04/01/2022 | 186.00p | 187.00p | 185.00p | 187.00p | 627293 |
03/01/2022 | 186.00p | 187.00p | 185.00p | 187.00p | 309956 |
31/12/2021 | 186.00p | 187.00p | 185.00p | 187.00p | 309956 |
30/12/2021 | 183.50p | 187.00p | 183.00p | 186.50p | 446006 |
29/12/2021 | 182.50p | 190.00p | 181.50p | 190.00p | 249528 |
28/12/2021 | 182.25p | 183.50p | 181.50p | 182.50p | 551708 |
27/12/2021 | 182.25p | 183.50p | 181.50p | 182.50p | 551708 |
*Close Price adjusted for both dividends and splits