Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 85.00p | 89.60p | 85.00p | 86.40p | 6631746 |
13/10/2022 | 79.10p | 83.00p | 79.10p | 82.30p | 2775722 |
12/10/2022 | 82.00p | 83.00p | 77.20p | 79.70p | 4867825 |
11/10/2022 | 85.70p | 86.00p | 82.00p | 82.00p | 3136388 |
10/10/2022 | 86.40p | 87.10p | 85.10p | 85.40p | 1953561 |
07/10/2022 | 86.10p | 88.00p | 85.93p | 86.50p | 2556616 |
06/10/2022 | 89.00p | 90.90p | 85.40p | 86.40p | 3930029 |
05/10/2022 | 95.00p | 95.90p | 88.00p | 88.00p | 2722017 |
04/10/2022 | 91.00p | 94.30p | 90.90p | 92.60p | 2081371 |
03/10/2022 | 89.60p | 94.00p | 87.01p | 89.50p | 6998801 |
30/09/2022 | 88.00p | 89.60p | 87.00p | 89.10p | 5088612 |
29/09/2022 | 92.00p | 92.90p | 87.00p | 87.00p | 4643048 |
28/09/2022 | 96.50p | 97.70p | 91.50p | 91.50p | 3236483 |
27/09/2022 | 101.00p | 101.00p | 95.20p | 95.20p | 1747978 |
26/09/2022 | 100.00p | 101.65p | 99.60p | 100.00p | 1904186 |
23/09/2022 | 102.80p | 102.90p | 99.70p | 100.40p | 2309205 |
22/09/2022 | 102.20p | 103.15p | 100.00p | 100.20p | 1989563 |
21/09/2022 | 101.60p | 105.00p | 101.55p | 103.00p | 1692097 |
20/09/2022 | 100.20p | 101.80p | 99.20p | 101.80p | 1252984 |
16/09/2022 | 101.40p | 102.80p | 98.50p | 100.00p | 7773474 |
15/09/2022 | 104.60p | 105.00p | 101.44p | 101.60p | 2978732 |
14/09/2022 | 108.00p | 108.00p | 102.13p | 103.00p | 3000768 |
13/09/2022 | 108.60p | 109.34p | 106.00p | 106.00p | 2070995 |
12/09/2022 | 110.00p | 110.60p | 106.80p | 108.80p | 2195532 |
09/09/2022 | 108.80p | 111.20p | 108.60p | 108.60p | 1696270 |
08/09/2022 | 109.20p | 111.60p | 109.00p | 109.20p | 3523150 |
07/09/2022 | 110.20p | 111.00p | 107.20p | 109.80p | 3298835 |
06/09/2022 | 113.00p | 113.86p | 110.40p | 111.20p | 1930995 |
05/09/2022 | 115.00p | 115.00p | 112.40p | 112.40p | 2008373 |
02/09/2022 | 111.60p | 115.00p | 110.65p | 115.00p | 3031954 |
01/09/2022 | 114.20p | 114.20p | 110.20p | 110.40p | 2691509 |
31/08/2022 | 113.00p | 113.75p | 112.00p | 113.00p | 1841749 |
30/08/2022 | 112.20p | 113.84p | 112.00p | 112.60p | 2038022 |
26/08/2022 | 112.80p | 114.20p | 112.00p | 112.00p | 1904296 |
25/08/2022 | 114.00p | 114.00p | 112.80p | 113.00p | 1909554 |
24/08/2022 | 114.80p | 115.60p | 112.40p | 112.40p | 3785751 |
23/08/2022 | 115.20p | 115.80p | 114.40p | 114.40p | 949760 |
22/08/2022 | 114.80p | 115.80p | 114.40p | 115.20p | 1447900 |
19/08/2022 | 116.00p | 116.00p | 114.77p | 115.80p | 1112858 |
18/08/2022 | 116.00p | 116.00p | 114.20p | 115.20p | 708762 |
17/08/2022 | 115.40p | 116.60p | 113.80p | 113.80p | 1810290 |
16/08/2022 | 115.00p | 116.20p | 114.00p | 115.80p | 1000284 |
15/08/2022 | 117.00p | 117.00p | 115.00p | 115.00p | 1671433 |
12/08/2022 | 115.40p | 116.60p | 114.20p | 115.40p | 1821682 |
11/08/2022 | 114.60p | 118.00p | 114.60p | 115.00p | 2578096 |
10/08/2022 | 114.40p | 115.50p | 113.40p | 115.40p | 1682875 |
09/08/2022 | 114.00p | 115.20p | 113.20p | 114.00p | 1842668 |
08/08/2022 | 112.20p | 114.00p | 112.00p | 113.20p | 1203300 |
05/08/2022 | 109.80p | 113.60p | 109.80p | 113.60p | 1224974 |
04/08/2022 | 110.60p | 110.60p | 109.36p | 110.40p | 1960461 |
03/08/2022 | 109.00p | 110.60p | 109.00p | 110.20p | 1151361 |
02/08/2022 | 109.60p | 110.40p | 109.40p | 109.60p | 3193137 |
01/08/2022 | 111.00p | 111.40p | 109.20p | 110.40p | 1820468 |
29/07/2022 | 110.40p | 112.00p | 109.20p | 110.40p | 3534219 |
28/07/2022 | 110.60p | 112.40p | 109.60p | 110.00p | 766385 |
27/07/2022 | 113.80p | 113.80p | 110.60p | 111.40p | 1886058 |
26/07/2022 | 113.00p | 114.00p | 111.60p | 111.60p | 4595119 |
25/07/2022 | 114.80p | 114.80p | 112.40p | 112.60p | 1804405 |
22/07/2022 | 110.00p | 114.60p | 110.00p | 113.80p | 6871599 |
21/07/2022 | 109.80p | 111.00p | 109.43p | 110.60p | 3382745 |
20/07/2022 | 109.80p | 110.20p | 108.60p | 109.40p | 2021881 |
19/07/2022 | 108.20p | 109.60p | 107.19p | 109.40p | 1293234 |
18/07/2022 | 107.60p | 110.60p | 107.20p | 107.20p | 982511 |
15/07/2022 | 110.80p | 112.00p | 109.20p | 109.40p | 1797619 |
14/07/2022 | 111.60p | 113.80p | 109.60p | 109.60p | 9047167 |
13/07/2022 | 110.00p | 110.00p | 108.20p | 108.20p | 1815057 |
12/07/2022 | 110.40p | 110.40p | 108.80p | 109.40p | 942221 |
11/07/2022 | 110.00p | 110.20p | 108.20p | 109.80p | 1517231 |
08/07/2022 | 108.20p | 109.40p | 107.14p | 108.00p | 1182953 |
07/07/2022 | 108.00p | 109.60p | 107.00p | 108.20p | 1903518 |
06/07/2022 | 109.00p | 109.00p | 107.00p | 108.00p | 1360141 |
05/07/2022 | 108.80p | 110.00p | 107.00p | 107.40p | 885191 |
04/07/2022 | 110.40p | 112.00p | 108.00p | 108.00p | 1539108 |
01/07/2022 | 110.40p | 111.60p | 108.00p | 108.40p | 1260337 |
30/06/2022 | 113.40p | 113.40p | 109.80p | 109.80p | 2469592 |
29/06/2022 | 114.00p | 115.40p | 113.40p | 113.40p | 1122915 |
28/06/2022 | 115.40p | 116.00p | 114.03p | 114.80p | 605410 |
27/06/2022 | 114.60p | 116.00p | 114.38p | 115.60p | 1444125 |
24/06/2022 | 112.20p | 114.00p | 109.60p | 113.60p | 2419892 |
23/06/2022 | 111.00p | 113.00p | 111.00p | 112.20p | 3523821 |
22/06/2022 | 112.20p | 112.93p | 111.04p | 112.40p | 2005773 |
21/06/2022 | 114.00p | 114.80p | 112.20p | 112.20p | 979456 |
20/06/2022 | 111.40p | 114.61p | 111.24p | 114.00p | 616618 |
17/06/2022 | 112.40p | 112.80p | 110.40p | 110.80p | 3138519 |
16/06/2022 | 116.00p | 116.60p | 109.60p | 109.60p | 2635412 |
15/06/2022 | 114.40p | 119.50p | 114.40p | 114.60p | 2185415 |
14/06/2022 | 115.00p | 115.60p | 114.20p | 114.20p | 2652607 |
13/06/2022 | 115.20p | 116.40p | 114.60p | 115.00p | 1300693 |
10/06/2022 | 114.60p | 116.00p | 114.60p | 115.60p | 5884183 |
09/06/2022 | 115.00p | 116.40p | 113.20p | 115.80p | 1036796 |
08/06/2022 | 112.40p | 115.00p | 112.40p | 114.20p | 1469206 |
07/06/2022 | 113.00p | 114.20p | 111.60p | 114.00p | 803144 |
06/06/2022 | 112.40p | 113.00p | 111.00p | 111.80p | 1102575 |
01/06/2022 | 111.80p | 112.40p | 111.20p | 111.40p | 850328 |
31/05/2022 | 112.00p | 112.20p | 111.00p | 111.80p | 650066 |
27/05/2022 | 110.00p | 112.00p | 110.00p | 111.20p | 4005015 |
26/05/2022 | 112.20p | 112.72p | 110.20p | 110.80p | 1103003 |
25/05/2022 | 112.00p | 112.80p | 110.00p | 110.80p | 1804862 |
24/05/2022 | 112.60p | 113.80p | 111.40p | 111.40p | 685673 |
23/05/2022 | 112.20p | 113.40p | 111.92p | 113.20p | 1238079 |
20/05/2022 | 113.00p | 114.60p | 110.80p | 111.20p | 1673442 |
19/05/2022 | 114.40p | 114.92p | 112.20p | 113.40p | 1210861 |
18/05/2022 | 115.40p | 115.80p | 114.43p | 115.40p | 1778414 |
17/05/2022 | 115.00p | 116.00p | 114.20p | 115.00p | 2618548 |
16/05/2022 | 115.60p | 115.60p | 114.20p | 115.20p | 720622 |
13/05/2022 | 114.40p | 116.00p | 114.00p | 115.60p | 1041438 |
12/05/2022 | 117.00p | 117.00p | 113.60p | 114.80p | 1295652 |
11/05/2022 | 115.00p | 116.60p | 115.00p | 116.20p | 3103157 |
10/05/2022 | 116.00p | 117.00p | 115.00p | 115.20p | 1006128 |
09/05/2022 | 118.00p | 118.36p | 116.20p | 116.20p | 1058274 |
06/05/2022 | 117.60p | 117.80p | 116.20p | 116.20p | 1980066 |
05/05/2022 | 117.80p | 118.40p | 116.00p | 117.20p | 1608207 |
04/05/2022 | 118.00p | 118.00p | 115.40p | 116.40p | 1428039 |
03/05/2022 | 116.60p | 117.00p | 116.20p | 116.20p | 1699728 |
29/04/2022 | 117.60p | 117.81p | 113.50p | 116.80p | 1463555 |
28/04/2022 | 117.00p | 117.20p | 116.00p | 117.00p | 1137937 |
27/04/2022 | 116.40p | 117.20p | 115.60p | 116.20p | 1042692 |
26/04/2022 | 114.80p | 117.20p | 114.00p | 116.20p | 1010908 |
25/04/2022 | 117.60p | 118.60p | 114.00p | 114.00p | 1664108 |
22/04/2022 | 118.60p | 119.21p | 117.00p | 117.00p | 988193 |
21/04/2022 | 119.80p | 119.80p | 117.20p | 119.20p | 1801704 |
20/04/2022 | 121.20p | 121.40p | 118.80p | 119.40p | 885098 |
19/04/2022 | 122.00p | 122.00p | 120.40p | 121.00p | 852170 |
14/04/2022 | 119.80p | 122.00p | 118.60p | 122.00p | 1766890 |
13/04/2022 | 119.00p | 120.40p | 118.60p | 118.80p | 490531 |
12/04/2022 | 119.20p | 120.60p | 118.60p | 119.00p | 1003001 |
11/04/2022 | 120.20p | 120.94p | 118.60p | 119.60p | 1020944 |
08/04/2022 | 121.00p | 121.80p | 119.80p | 120.80p | 3363172 |
07/04/2022 | 120.00p | 121.20p | 120.00p | 120.40p | 1338741 |
06/04/2022 | 121.20p | 121.40p | 120.20p | 120.60p | 3068158 |
05/04/2022 | 123.00p | 123.20p | 120.80p | 121.40p | 1161844 |
04/04/2022 | 122.00p | 123.40p | 120.00p | 122.00p | 1669609 |
01/04/2022 | 122.00p | 122.00p | 119.60p | 122.00p | 5721690 |
31/03/2022 | 120.00p | 122.00p | 120.00p | 120.80p | 1751499 |
30/03/2022 | 120.60p | 122.00p | 120.00p | 122.00p | 7968197 |
29/03/2022 | 120.00p | 121.60p | 119.20p | 121.00p | 6641325 |
28/03/2022 | 117.60p | 119.80p | 117.60p | 119.80p | 3046679 |
25/03/2022 | 115.20p | 118.40p | 115.20p | 117.60p | 989059 |
24/03/2022 | 116.00p | 117.60p | 115.38p | 115.80p | 1177727 |
23/03/2022 | 116.00p | 116.76p | 114.74p | 116.00p | 822222 |
22/03/2022 | 115.60p | 116.67p | 114.87p | 115.60p | 1972694 |
21/03/2022 | 116.00p | 116.00p | 113.44p | 114.20p | 3189127 |
18/03/2022 | 115.40p | 115.60p | 114.65p | 115.00p | 2730575 |
17/03/2022 | 114.80p | 115.40p | 113.80p | 114.00p | 1164148 |
16/03/2022 | 113.20p | 115.00p | 112.40p | 114.80p | 3201476 |
15/03/2022 | 115.00p | 115.00p | 112.00p | 112.40p | 1215520 |
14/03/2022 | 114.20p | 116.20p | 113.58p | 114.00p | 1580994 |
11/03/2022 | 113.40p | 116.00p | 113.40p | 114.60p | 3416848 |
10/03/2022 | 112.20p | 113.79p | 110.00p | 113.40p | 2792125 |
09/03/2022 | 111.60p | 113.00p | 103.90p | 110.00p | 20253302 |
08/03/2022 | 106.00p | 111.29p | 106.00p | 109.80p | 4622549 |
07/03/2022 | 102.40p | 106.60p | 98.70p | 106.40p | 4529247 |
04/03/2022 | 106.20p | 106.20p | 102.60p | 102.60p | 10993085 |
03/03/2022 | 107.00p | 107.00p | 105.60p | 105.60p | 4426064 |
02/03/2022 | 106.20p | 106.95p | 105.00p | 106.40p | 2816141 |
01/03/2022 | 109.00p | 109.40p | 105.60p | 106.00p | 2536822 |
28/02/2022 | 109.00p | 109.69p | 107.80p | 107.80p | 1815459 |
25/02/2022 | 107.20p | 110.20p | 107.20p | 107.80p | 2120866 |
24/02/2022 | 106.00p | 108.13p | 106.00p | 107.60p | 3638726 |
23/02/2022 | 110.00p | 111.20p | 107.00p | 107.60p | 5331260 |
22/02/2022 | 111.40p | 112.00p | 109.20p | 109.20p | 2728435 |
21/02/2022 | 114.80p | 115.80p | 111.69p | 111.80p | 2152796 |
18/02/2022 | 115.60p | 116.40p | 113.80p | 114.00p | 3023282 |
17/02/2022 | 118.00p | 118.00p | 115.40p | 115.40p | 1656650 |
16/02/2022 | 117.00p | 117.60p | 116.40p | 116.80p | 1560723 |
15/02/2022 | 116.60p | 117.00p | 116.00p | 117.00p | 1484435 |
14/02/2022 | 118.60p | 118.73p | 116.77p | 117.00p | 5532616 |
11/02/2022 | 118.60p | 119.00p | 118.40p | 118.40p | 5305996 |
10/02/2022 | 117.60p | 119.37p | 117.20p | 119.00p | 7586034 |
09/02/2022 | 116.80p | 118.00p | 116.00p | 117.20p | 4034009 |
08/02/2022 | 116.40p | 116.80p | 115.60p | 116.20p | 1645134 |
07/02/2022 | 117.00p | 117.00p | 115.32p | 115.60p | 1696847 |
04/02/2022 | 115.20p | 116.20p | 115.20p | 115.60p | 1573857 |
03/02/2022 | 116.00p | 116.60p | 115.33p | 115.80p | 2835726 |
02/02/2022 | 117.20p | 117.20p | 115.00p | 115.00p | 2186796 |
01/02/2022 | 118.00p | 118.00p | 115.88p | 117.00p | 1848120 |
31/01/2022 | 118.40p | 119.20p | 117.80p | 118.20p | 1030852 |
28/01/2022 | 119.00p | 119.80p | 117.80p | 117.80p | 1735333 |
27/01/2022 | 117.20p | 119.80p | 116.25p | 119.00p | 2080725 |
26/01/2022 | 121.40p | 121.40p | 118.00p | 118.00p | 2497273 |
25/01/2022 | 119.20p | 121.20p | 119.20p | 119.60p | 1764148 |
24/01/2022 | 122.20p | 122.70p | 119.00p | 119.60p | 1849635 |
21/01/2022 | 121.40p | 122.00p | 121.40p | 121.40p | 919366 |
20/01/2022 | 122.00p | 122.80p | 121.80p | 121.80p | 1481098 |
19/01/2022 | 122.60p | 123.00p | 121.40p | 121.40p | 2092433 |
18/01/2022 | 123.20p | 124.39p | 122.20p | 123.00p | 1071639 |
17/01/2022 | 123.80p | 124.20p | 123.00p | 123.40p | 648400 |
14/01/2022 | 123.80p | 123.80p | 122.80p | 122.80p | 896608 |
13/01/2022 | 122.60p | 123.40p | 122.40p | 122.60p | 1060059 |
12/01/2022 | 123.00p | 124.40p | 122.60p | 122.60p | 866423 |
10/01/2022 | 125.40p | 126.00p | 124.40p | 124.40p | 1775207 |
07/01/2022 | 124.00p | 125.60p | 124.00p | 125.60p | 1783083 |
06/01/2022 | 125.20p | 126.05p | 124.00p | 124.20p | 5196858 |
05/01/2022 | 126.80p | 126.80p | 125.64p | 126.00p | 1360449 |
04/01/2022 | 126.00p | 126.40p | 125.75p | 126.00p | 2593123 |
31/12/2021 | 126.00p | 126.30p | 125.00p | 125.00p | 873370 |
30/12/2021 | 125.60p | 127.00p | 125.60p | 126.00p | 1337878 |
29/12/2021 | 127.00p | 127.00p | 124.80p | 125.60p | 1942073 |
24/12/2021 | 127.00p | 127.80p | 126.60p | 127.40p | 943978 |
23/12/2021 | 127.00p | 127.40p | 126.20p | 126.80p | 1824938 |
*Close Price adjusted for both dividends and splits