Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 155.70p | 160.30p | 155.70p | 158.80p | 1848794 |
23/09/2022 | 166.30p | 166.30p | 158.50p | 159.30p | 2697991 |
22/09/2022 | 162.10p | 164.60p | 162.10p | 164.60p | 1714616 |
21/09/2022 | 163.00p | 165.00p | 162.20p | 164.70p | 14163468 |
20/09/2022 | 160.00p | 164.70p | 160.00p | 162.00p | 2917091 |
19/09/2022 | 163.20p | 164.30p | 161.40p | 161.60p | 8239576 |
16/09/2022 | 163.20p | 164.30p | 161.40p | 161.60p | 8239576 |
15/09/2022 | 165.20p | 166.34p | 162.80p | 163.60p | 2441336 |
14/09/2022 | 170.90p | 172.00p | 163.50p | 165.00p | 2648469 |
13/09/2022 | 166.00p | 172.52p | 166.00p | 171.50p | 2824722 |
12/09/2022 | 174.70p | 179.10p | 167.08p | 168.00p | 4659539 |
09/09/2022 | 178.90p | 180.89p | 176.20p | 180.20p | 2054358 |
08/09/2022 | 179.80p | 179.80p | 175.20p | 179.00p | 2574591 |
07/09/2022 | 177.10p | 177.50p | 171.90p | 176.00p | 1757420 |
06/09/2022 | 176.20p | 178.90p | 173.00p | 173.70p | 2276414 |
05/09/2022 | 175.30p | 176.58p | 173.10p | 176.30p | 2165436 |
02/09/2022 | 168.10p | 176.90p | 168.10p | 176.10p | 6078615 |
01/09/2022 | 174.10p | 174.60p | 170.50p | 170.70p | 2298091 |
31/08/2022 | 180.90p | 180.90p | 174.80p | 175.10p | 2084488 |
30/08/2022 | 175.00p | 180.40p | 175.00p | 176.30p | 1782744 |
29/08/2022 | 181.00p | 181.00p | 175.10p | 175.30p | 1693436 |
26/08/2022 | 181.00p | 181.00p | 175.10p | 175.30p | 1693436 |
25/08/2022 | 176.90p | 180.10p | 175.30p | 175.90p | 1559509 |
24/08/2022 | 175.00p | 182.30p | 175.00p | 178.00p | 3055132 |
23/08/2022 | 181.20p | 182.40p | 177.00p | 178.90p | 2558255 |
22/08/2022 | 178.00p | 181.50p | 177.60p | 180.20p | 1224368 |
19/08/2022 | 177.00p | 181.70p | 177.00p | 180.30p | 2120591 |
18/08/2022 | 175.00p | 179.70p | 175.00p | 178.70p | 2063410 |
17/08/2022 | 178.00p | 178.00p | 175.70p | 176.10p | 1720963 |
16/08/2022 | 179.70p | 179.70p | 174.30p | 175.40p | 1779873 |
15/08/2022 | 177.80p | 178.03p | 175.10p | 175.20p | 1322980 |
12/08/2022 | 173.00p | 177.90p | 173.00p | 176.60p | 1706584 |
11/08/2022 | 177.70p | 178.20p | 175.80p | 176.30p | 2411845 |
10/08/2022 | 173.00p | 178.20p | 173.00p | 176.70p | 1985740 |
09/08/2022 | 174.60p | 175.60p | 173.55p | 175.60p | 1729211 |
08/08/2022 | 175.30p | 177.60p | 172.50p | 174.80p | 2356819 |
05/08/2022 | 187.90p | 190.02p | 170.70p | 174.80p | 4114297 |
04/08/2022 | 199.00p | 199.00p | 183.10p | 183.20p | 3931605 |
03/08/2022 | 189.10p | 190.90p | 183.00p | 185.00p | 7621191 |
02/08/2022 | 186.80p | 189.10p | 186.50p | 186.70p | 4699861 |
01/08/2022 | 185.00p | 188.10p | 185.00p | 188.10p | 2049636 |
29/07/2022 | 190.00p | 190.32p | 187.50p | 188.30p | 2666291 |
28/07/2022 | 186.40p | 187.72p | 185.48p | 187.70p | 2214830 |
27/07/2022 | 185.70p | 186.40p | 185.30p | 185.70p | 2386168 |
26/07/2022 | 187.50p | 187.50p | 184.30p | 185.90p | 2333911 |
25/07/2022 | 180.40p | 188.70p | 180.40p | 186.80p | 4172307 |
22/07/2022 | 180.90p | 185.20p | 180.50p | 182.40p | 4427551 |
21/07/2022 | 182.50p | 186.10p | 181.60p | 185.10p | 5318153 |
20/07/2022 | 180.10p | 183.20p | 180.10p | 181.70p | 3502149 |
19/07/2022 | 182.30p | 182.30p | 179.50p | 182.00p | 1785130 |
18/07/2022 | 180.00p | 180.40p | 177.60p | 180.30p | 1487453 |
15/07/2022 | 179.00p | 179.00p | 174.70p | 177.80p | 2849152 |
14/07/2022 | 178.00p | 178.00p | 174.50p | 175.20p | 2249239 |
13/07/2022 | 178.00p | 178.00p | 174.30p | 175.30p | 2758590 |
12/07/2022 | 177.20p | 177.60p | 174.38p | 177.60p | 5718066 |
11/07/2022 | 174.40p | 174.80p | 173.30p | 174.80p | 3073039 |
08/07/2022 | 178.00p | 178.00p | 174.00p | 174.70p | 2359877 |
07/07/2022 | 175.60p | 177.30p | 174.40p | 174.60p | 3764780 |
06/07/2022 | 174.30p | 174.30p | 172.00p | 174.00p | 2657032 |
05/07/2022 | 177.00p | 177.00p | 170.70p | 170.70p | 2404108 |
04/07/2022 | 174.90p | 176.20p | 172.70p | 174.60p | 3060184 |
01/07/2022 | 175.00p | 175.00p | 171.20p | 172.50p | 2173940 |
30/06/2022 | 175.00p | 175.70p | 171.70p | 174.20p | 2980746 |
29/06/2022 | 178.00p | 179.70p | 176.70p | 177.40p | 3671975 |
28/06/2022 | 179.00p | 179.00p | 175.30p | 177.70p | 3200167 |
27/06/2022 | 172.60p | 175.30p | 170.50p | 174.30p | 8481528 |
24/06/2022 | 169.00p | 171.10p | 169.00p | 171.10p | 2593547 |
23/06/2022 | 169.20p | 173.54p | 169.20p | 169.20p | 2875742 |
22/06/2022 | 173.20p | 174.00p | 169.70p | 173.00p | 8293113 |
21/06/2022 | 175.70p | 175.70p | 171.60p | 172.30p | 2729231 |
20/06/2022 | 170.80p | 174.00p | 170.80p | 172.50p | 2319092 |
17/06/2022 | 171.40p | 173.30p | 168.80p | 173.00p | 7886849 |
16/06/2022 | 171.00p | 172.80p | 168.30p | 170.30p | 4877470 |
15/06/2022 | 177.00p | 177.00p | 171.60p | 171.90p | 3568339 |
14/06/2022 | 173.50p | 177.20p | 172.60p | 174.50p | 3574575 |
13/06/2022 | 176.90p | 177.50p | 174.10p | 175.90p | 3279323 |
10/06/2022 | 186.00p | 186.00p | 177.80p | 178.60p | 6731049 |
09/06/2022 | 184.80p | 184.80p | 181.20p | 183.80p | 4324586 |
08/06/2022 | 183.30p | 183.30p | 180.50p | 182.70p | 2909108 |
07/06/2022 | 177.00p | 181.80p | 177.00p | 181.80p | 5301822 |
06/06/2022 | 182.00p | 182.50p | 178.10p | 180.00p | 7394627 |
03/06/2022 | 177.30p | 181.50p | 177.30p | 178.90p | 5521114 |
02/06/2022 | 177.30p | 181.50p | 177.30p | 178.90p | 5521114 |
01/06/2022 | 177.30p | 181.50p | 177.30p | 178.90p | 5521114 |
31/05/2022 | 175.30p | 178.00p | 175.30p | 176.20p | 3179406 |
30/05/2022 | 174.90p | 176.28p | 171.30p | 175.30p | 2558473 |
27/05/2022 | 168.30p | 174.90p | 167.50p | 173.90p | 6178101 |
26/05/2022 | 163.50p | 168.50p | 162.46p | 167.70p | 12810901 |
25/05/2022 | 154.40p | 154.70p | 152.40p | 152.80p | 2584428 |
24/05/2022 | 152.70p | 154.20p | 151.90p | 153.50p | 3235890 |
23/05/2022 | 148.10p | 153.10p | 148.10p | 152.80p | 2359995 |
20/05/2022 | 146.30p | 152.80p | 146.30p | 151.70p | 17824602 |
19/05/2022 | 146.40p | 150.60p | 146.40p | 150.10p | 2695722 |
18/05/2022 | 150.40p | 150.90p | 149.10p | 150.00p | 1614509 |
17/05/2022 | 149.50p | 150.00p | 148.71p | 149.80p | 1911868 |
16/05/2022 | 149.40p | 150.00p | 147.90p | 149.50p | 3947192 |
13/05/2022 | 148.70p | 149.60p | 147.90p | 148.00p | 1952123 |
12/05/2022 | 147.60p | 148.40p | 146.10p | 147.40p | 2885670 |
11/05/2022 | 146.80p | 151.60p | 146.80p | 151.10p | 7146537 |
10/05/2022 | 149.00p | 152.00p | 148.50p | 150.30p | 2562233 |
09/05/2022 | 146.60p | 149.70p | 146.60p | 148.40p | 2361261 |
06/05/2022 | 148.60p | 151.30p | 148.40p | 150.30p | 3743629 |
05/05/2022 | 154.00p | 154.40p | 152.00p | 152.40p | 1432966 |
04/05/2022 | 148.30p | 154.80p | 148.30p | 152.60p | 1733800 |
03/05/2022 | 151.20p | 153.70p | 150.48p | 153.10p | 2340165 |
02/05/2022 | 155.00p | 155.00p | 151.40p | 152.10p | 2256162 |
29/04/2022 | 155.00p | 155.00p | 151.40p | 152.10p | 2256162 |
28/04/2022 | 151.70p | 153.50p | 151.30p | 151.30p | 2385516 |
27/04/2022 | 153.30p | 153.30p | 149.50p | 151.50p | 1710424 |
26/04/2022 | 153.90p | 153.90p | 149.90p | 150.00p | 512739 |
25/04/2022 | 147.10p | 150.50p | 147.10p | 150.00p | 2147869 |
22/04/2022 | 148.60p | 151.50p | 147.90p | 150.50p | 1730492 |
21/04/2022 | 150.50p | 151.70p | 149.50p | 149.50p | 8154440 |
20/04/2022 | 146.30p | 150.60p | 146.30p | 149.50p | 2249060 |
19/04/2022 | 151.90p | 151.90p | 149.20p | 149.80p | 2000214 |
18/04/2022 | 151.90p | 151.90p | 148.60p | 150.40p | 1729813 |
15/04/2022 | 151.90p | 151.90p | 148.60p | 150.40p | 1729813 |
14/04/2022 | 151.90p | 151.90p | 148.60p | 150.40p | 1725952 |
13/04/2022 | 148.00p | 152.20p | 147.70p | 150.00p | 2743810 |
12/04/2022 | 144.60p | 148.60p | 144.60p | 148.10p | 3683647 |
11/04/2022 | 145.20p | 147.80p | 145.20p | 146.70p | 2141050 |
08/04/2022 | 142.50p | 147.70p | 142.50p | 146.90p | 1917249 |
07/04/2022 | 144.90p | 147.50p | 144.90p | 146.50p | 3345453 |
06/04/2022 | 146.40p | 147.60p | 145.70p | 145.70p | 2567906 |
05/04/2022 | 146.00p | 147.50p | 144.80p | 145.60p | 2982438 |
04/04/2022 | 142.70p | 146.60p | 142.70p | 145.30p | 1792705 |
01/04/2022 | 147.90p | 147.90p | 145.20p | 145.60p | 2837852 |
31/03/2022 | 146.10p | 146.10p | 143.80p | 144.10p | 4195939 |
30/03/2022 | 146.20p | 146.50p | 141.74p | 143.80p | 4691394 |
29/03/2022 | 145.40p | 147.80p | 144.80p | 145.90p | 2339000 |
28/03/2022 | 142.60p | 146.10p | 141.70p | 145.00p | 1890951 |
25/03/2022 | 136.80p | 142.50p | 136.80p | 142.00p | 1716526 |
24/03/2022 | 137.40p | 140.80p | 137.40p | 139.80p | 3877279 |
23/03/2022 | 137.70p | 139.30p | 136.50p | 139.30p | 2453043 |
22/03/2022 | 137.00p | 138.90p | 137.00p | 137.80p | 5693816 |
21/03/2022 | 137.40p | 138.70p | 136.70p | 138.20p | 1011260 |
18/03/2022 | 134.60p | 137.20p | 134.60p | 137.10p | 3541499 |
17/03/2022 | 138.00p | 138.60p | 135.70p | 136.50p | 1869703 |
16/03/2022 | 137.00p | 137.10p | 134.30p | 136.10p | 4273723 |
15/03/2022 | 133.60p | 134.20p | 131.80p | 133.30p | 1251837 |
14/03/2022 | 132.00p | 135.00p | 130.70p | 134.40p | 1919918 |
11/03/2022 | 129.30p | 131.70p | 128.20p | 130.20p | 1308991 |
10/03/2022 | 129.00p | 131.50p | 129.00p | 129.30p | 1926731 |
09/03/2022 | 123.60p | 130.00p | 123.60p | 129.70p | 10959636 |
08/03/2022 | 120.70p | 124.40p | 120.20p | 122.80p | 3334997 |
07/03/2022 | 122.40p | 124.50p | 118.90p | 121.20p | 3792277 |
04/03/2022 | 136.90p | 136.90p | 124.60p | 124.60p | 5828156 |
03/03/2022 | 136.90p | 138.30p | 135.17p | 135.40p | 2779206 |
02/03/2022 | 134.00p | 138.10p | 133.10p | 138.00p | 3374454 |
01/03/2022 | 131.90p | 133.94p | 130.70p | 133.00p | 3354747 |
28/02/2022 | 126.30p | 133.00p | 125.30p | 133.00p | 5109242 |
25/02/2022 | 124.40p | 126.90p | 122.10p | 126.30p | 2652680 |
24/02/2022 | 124.20p | 129.10p | 121.10p | 121.90p | 3571441 |
23/02/2022 | 126.00p | 127.70p | 125.60p | 126.00p | 1451634 |
22/02/2022 | 124.90p | 126.70p | 124.90p | 126.40p | 1663590 |
21/02/2022 | 127.30p | 130.30p | 126.40p | 126.40p | 1227984 |
18/02/2022 | 128.80p | 128.80p | 126.60p | 127.10p | 1238042 |
17/02/2022 | 128.50p | 128.50p | 126.40p | 126.60p | 2200043 |
16/02/2022 | 128.50p | 129.00p | 126.30p | 126.90p | 3137993 |
15/02/2022 | 127.00p | 128.50p | 126.60p | 128.50p | 1875175 |
14/02/2022 | 127.70p | 129.90p | 126.80p | 128.30p | 1670202 |
11/02/2022 | 130.70p | 132.29p | 130.30p | 131.10p | 1000075 |
10/02/2022 | 132.70p | 133.10p | 130.80p | 131.80p | 2570569 |
09/02/2022 | 132.30p | 134.10p | 132.10p | 133.10p | 1316045 |
08/02/2022 | 131.60p | 131.80p | 129.90p | 131.10p | 1468592 |
07/02/2022 | 133.00p | 133.32p | 130.10p | 130.70p | 1262563 |
04/02/2022 | 137.20p | 137.20p | 132.50p | 132.50p | 1379275 |
03/02/2022 | 135.80p | 137.12p | 135.80p | 136.40p | 2528595 |
02/02/2022 | 137.00p | 137.80p | 135.69p | 137.10p | 1389733 |
01/02/2022 | 133.90p | 137.00p | 133.90p | 135.50p | 2945456 |
31/01/2022 | 133.10p | 135.20p | 132.10p | 133.80p | 1834009 |
28/01/2022 | 131.90p | 135.30p | 131.80p | 132.10p | 2630473 |
27/01/2022 | 131.60p | 134.70p | 131.40p | 134.30p | 1035380 |
26/01/2022 | 134.20p | 134.20p | 131.90p | 132.60p | 1974940 |
25/01/2022 | 131.90p | 133.60p | 131.20p | 132.90p | 1739696 |
24/01/2022 | 134.10p | 135.60p | 131.30p | 131.40p | 2321156 |
21/01/2022 | 135.90p | 136.40p | 134.70p | 135.70p | 880201 |
20/01/2022 | 137.00p | 137.80p | 136.50p | 136.90p | 1008287 |
19/01/2022 | 137.80p | 138.89p | 136.80p | 137.70p | 972534 |
18/01/2022 | 136.60p | 138.80p | 134.95p | 138.60p | 2380054 |
17/01/2022 | 137.20p | 137.20p | 135.60p | 135.80p | 1200493 |
14/01/2022 | 135.60p | 137.50p | 135.60p | 136.10p | 1220565 |
13/01/2022 | 136.00p | 137.66p | 135.50p | 136.80p | 991033 |
12/01/2022 | 137.00p | 138.30p | 135.80p | 136.20p | 966318 |
10/01/2022 | 134.60p | 138.50p | 134.60p | 138.00p | 1666924 |
07/01/2022 | 138.70p | 138.70p | 137.40p | 138.70p | 1104558 |
06/01/2022 | 137.60p | 138.80p | 136.80p | 138.80p | 2361177 |
05/01/2022 | 139.80p | 139.90p | 138.20p | 139.30p | 989258 |
04/01/2022 | 136.20p | 139.60p | 135.30p | 139.30p | 2473069 |
03/01/2022 | 136.10p | 136.30p | 134.60p | 134.60p | 597255 |
31/12/2021 | 136.10p | 136.30p | 134.60p | 134.60p | 597255 |
30/12/2021 | 137.00p | 137.00p | 135.40p | 136.10p | 874507 |
29/12/2021 | 136.80p | 136.80p | 134.50p | 136.20p | 1695602 |
28/12/2021 | 133.90p | 134.80p | 133.09p | 133.70p | 246115 |
27/12/2021 | 133.90p | 134.80p | 133.09p | 133.70p | 246115 |
24/12/2021 | 133.90p | 134.80p | 133.09p | 133.70p | 246115 |
23/12/2021 | 133.00p | 134.60p | 131.80p | 134.60p | 1822120 |
22/12/2021 | 131.50p | 133.00p | 131.00p | 132.30p | 2382678 |
21/12/2021 | 129.70p | 131.10p | 129.10p | 131.10p | 3434069 |
20/12/2021 | 130.40p | 130.70p | 128.50p | 129.20p | 1054202 |
*Close Price adjusted for both dividends and splits