Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 126.20p | 128.69p | 125.00p | 127.40p | 6674982 |
30/09/2022 | 127.00p | 129.80p | 125.00p | 127.00p | 6104321 |
29/09/2022 | 127.20p | 137.20p | 126.40p | 126.80p | 7214337 |
28/09/2022 | 129.20p | 129.40p | 120.60p | 129.00p | 15739641 |
27/09/2022 | 137.40p | 138.20p | 128.60p | 128.60p | 9792669 |
26/09/2022 | 143.20p | 143.40p | 135.80p | 137.00p | 10179510 |
23/09/2022 | 146.40p | 146.60p | 142.00p | 142.00p | 3620683 |
22/09/2022 | 146.60p | 148.20p | 146.00p | 146.40p | 3363309 |
21/09/2022 | 146.40p | 147.80p | 146.00p | 147.40p | 3025212 |
20/09/2022 | 145.20p | 146.80p | 144.80p | 146.40p | 4975472 |
16/09/2022 | 144.80p | 146.20p | 144.40p | 145.20p | 9155809 |
15/09/2022 | 144.60p | 145.40p | 144.60p | 145.00p | 3673221 |
14/09/2022 | 144.60p | 145.40p | 144.00p | 144.60p | 5434730 |
13/09/2022 | 143.00p | 145.20p | 143.00p | 145.00p | 4325474 |
12/09/2022 | 142.40p | 144.00p | 142.40p | 144.00p | 6027197 |
09/09/2022 | 143.00p | 143.20p | 142.40p | 142.60p | 2804131 |
08/09/2022 | 140.40p | 143.64p | 140.40p | 142.60p | 5383709 |
07/09/2022 | 142.00p | 142.40p | 140.80p | 141.60p | 4683580 |
06/09/2022 | 143.00p | 143.79p | 141.40p | 142.00p | 3993618 |
05/09/2022 | 145.40p | 145.98p | 143.00p | 143.00p | 3723181 |
02/09/2022 | 144.20p | 146.40p | 143.60p | 145.80p | 3975321 |
01/09/2022 | 145.40p | 146.80p | 144.00p | 144.20p | 7911870 |
31/08/2022 | 143.40p | 146.20p | 142.90p | 145.00p | 5283338 |
30/08/2022 | 141.80p | 143.80p | 141.60p | 143.20p | 6307917 |
26/08/2022 | 142.20p | 142.40p | 141.60p | 141.60p | 4423941 |
25/08/2022 | 141.60p | 142.40p | 141.00p | 142.20p | 7824190 |
24/08/2022 | 141.80p | 142.60p | 140.34p | 141.60p | 6521403 |
23/08/2022 | 142.20p | 143.40p | 141.40p | 142.40p | 4365268 |
22/08/2022 | 142.40p | 143.20p | 141.80p | 142.60p | 2935330 |
19/08/2022 | 142.20p | 143.60p | 141.29p | 141.80p | 3332114 |
18/08/2022 | 141.80p | 142.60p | 141.09p | 142.20p | 2343696 |
17/08/2022 | 142.40p | 143.00p | 141.00p | 141.80p | 3756670 |
16/08/2022 | 145.00p | 145.00p | 142.00p | 142.00p | 4182844 |
15/08/2022 | 143.60p | 144.60p | 143.40p | 143.80p | 1952208 |
12/08/2022 | 144.00p | 144.00p | 142.40p | 143.60p | 2031472 |
11/08/2022 | 146.00p | 146.40p | 142.40p | 143.40p | 3974781 |
10/08/2022 | 146.00p | 148.00p | 145.40p | 147.20p | 4355548 |
09/08/2022 | 146.40p | 146.56p | 144.80p | 145.80p | 3603630 |
08/08/2022 | 143.60p | 148.57p | 143.60p | 146.20p | 6369909 |
05/08/2022 | 139.60p | 145.00p | 139.60p | 145.00p | 5024107 |
04/08/2022 | 140.60p | 141.00p | 138.80p | 139.80p | 4767396 |
03/08/2022 | 138.40p | 140.70p | 138.40p | 140.60p | 2792866 |
02/08/2022 | 139.20p | 139.80p | 138.24p | 138.40p | 2719028 |
01/08/2022 | 137.60p | 140.40p | 137.60p | 139.20p | 3764327 |
29/07/2022 | 137.60p | 138.20p | 136.80p | 138.00p | 7995247 |
28/07/2022 | 136.80p | 139.22p | 135.60p | 136.60p | 7792621 |
27/07/2022 | 135.20p | 135.60p | 133.60p | 135.60p | 7188291 |
26/07/2022 | 135.80p | 135.80p | 134.00p | 134.60p | 3753705 |
25/07/2022 | 135.80p | 136.20p | 135.20p | 135.80p | 6994922 |
22/07/2022 | 135.60p | 136.40p | 135.20p | 135.80p | 5602497 |
21/07/2022 | 134.60p | 136.40p | 134.60p | 135.60p | 9001339 |
20/07/2022 | 135.20p | 135.60p | 134.40p | 134.40p | 4936102 |
19/07/2022 | 134.40p | 136.20p | 134.20p | 135.20p | 3087885 |
18/07/2022 | 135.00p | 136.40p | 134.40p | 135.00p | 2746439 |
15/07/2022 | 135.20p | 137.20p | 134.60p | 135.40p | 2362464 |
14/07/2022 | 135.20p | 136.00p | 134.20p | 135.00p | 1953166 |
13/07/2022 | 137.20p | 137.80p | 135.20p | 135.40p | 2682269 |
12/07/2022 | 136.00p | 138.00p | 135.00p | 137.40p | 5059245 |
11/07/2022 | 134.80p | 136.80p | 133.20p | 135.80p | 2384034 |
08/07/2022 | 135.80p | 136.20p | 133.80p | 135.00p | 2207722 |
07/07/2022 | 136.20p | 136.80p | 135.44p | 136.00p | 2874905 |
06/07/2022 | 134.20p | 135.88p | 134.20p | 135.20p | 4708294 |
05/07/2022 | 135.00p | 135.20p | 133.96p | 134.00p | 6149607 |
04/07/2022 | 134.80p | 136.01p | 133.99p | 134.60p | 2666295 |
01/07/2022 | 135.00p | 136.40p | 133.80p | 135.00p | 3646416 |
30/06/2022 | 134.20p | 135.40p | 133.80p | 135.40p | 2954342 |
29/06/2022 | 133.40p | 134.80p | 133.20p | 134.60p | 3642594 |
28/06/2022 | 133.20p | 134.60p | 133.20p | 133.60p | 2474899 |
27/06/2022 | 134.00p | 135.40p | 133.80p | 134.20p | 2634701 |
24/06/2022 | 131.20p | 134.00p | 131.20p | 133.80p | 3710445 |
23/06/2022 | 134.00p | 134.78p | 130.99p | 131.20p | 5529264 |
22/06/2022 | 132.00p | 134.20p | 131.90p | 134.20p | 3650293 |
21/06/2022 | 132.80p | 133.98p | 132.60p | 133.20p | 2480124 |
20/06/2022 | 132.40p | 133.40p | 132.20p | 132.60p | 2586183 |
17/06/2022 | 133.00p | 133.80p | 131.40p | 132.40p | 9252558 |
16/06/2022 | 134.20p | 135.60p | 131.89p | 132.60p | 9611383 |
15/06/2022 | 136.40p | 136.80p | 134.00p | 134.60p | 4478017 |
14/06/2022 | 137.00p | 137.80p | 136.00p | 136.40p | 7328007 |
13/06/2022 | 137.20p | 138.00p | 136.00p | 137.00p | 6425634 |
10/06/2022 | 136.40p | 137.11p | 135.80p | 136.80p | 2311574 |
09/06/2022 | 134.80p | 137.00p | 134.20p | 136.40p | 3346559 |
08/06/2022 | 133.60p | 136.00p | 133.60p | 135.00p | 3657295 |
07/06/2022 | 133.80p | 134.00p | 133.36p | 133.80p | 2153758 |
06/06/2022 | 133.00p | 134.00p | 132.44p | 133.60p | 2307437 |
01/06/2022 | 133.40p | 134.20p | 132.40p | 132.40p | 4052804 |
31/05/2022 | 130.80p | 133.40p | 130.20p | 133.40p | 8654856 |
27/05/2022 | 134.20p | 134.20p | 130.80p | 130.80p | 4691283 |
26/05/2022 | 132.60p | 133.80p | 131.60p | 132.80p | 4724697 |
25/05/2022 | 132.00p | 133.60p | 131.80p | 131.80p | 12774170 |
24/05/2022 | 133.60p | 133.80p | 128.18p | 131.00p | 14037253 |
23/05/2022 | 133.40p | 135.00p | 133.20p | 135.00p | 4160078 |
20/05/2022 | 133.80p | 134.00p | 132.55p | 132.80p | 4800485 |
19/05/2022 | 132.20p | 133.60p | 131.40p | 133.20p | 11409286 |
18/05/2022 | 131.40p | 133.20p | 131.30p | 132.40p | 12905639 |
17/05/2022 | 131.80p | 131.80p | 130.80p | 131.20p | 11871184 |
16/05/2022 | 131.00p | 132.20p | 131.00p | 131.00p | 14060225 |
13/05/2022 | 131.80p | 132.80p | 131.00p | 131.20p | 7917804 |
12/05/2022 | 132.00p | 132.40p | 131.00p | 131.80p | 5920300 |
11/05/2022 | 133.20p | 134.80p | 133.20p | 134.00p | 7533862 |
10/05/2022 | 132.60p | 133.60p | 132.46p | 133.00p | 4606482 |
09/05/2022 | 133.40p | 134.20p | 131.80p | 132.60p | 5549905 |
06/05/2022 | 133.60p | 134.00p | 132.60p | 133.20p | 10288461 |
05/05/2022 | 133.40p | 134.20p | 132.40p | 133.60p | 9552180 |
04/05/2022 | 134.40p | 134.80p | 131.80p | 132.80p | 5397590 |
03/05/2022 | 135.00p | 135.40p | 134.20p | 134.40p | 5004526 |
29/04/2022 | 135.40p | 135.40p | 134.40p | 135.00p | 5046679 |
28/04/2022 | 133.40p | 135.38p | 132.93p | 134.80p | 10935737 |
27/04/2022 | 132.80p | 133.60p | 132.40p | 133.20p | 6566018 |
26/04/2022 | 133.80p | 134.00p | 132.80p | 133.40p | 6071981 |
25/04/2022 | 135.60p | 135.60p | 132.60p | 133.40p | 10313782 |
22/04/2022 | 134.80p | 135.40p | 133.80p | 134.20p | 11443427 |
21/04/2022 | 136.40p | 136.40p | 134.80p | 134.80p | 4988608 |
20/04/2022 | 136.60p | 136.60p | 135.40p | 136.20p | 6565605 |
19/04/2022 | 138.20p | 138.60p | 136.00p | 136.40p | 4565041 |
14/04/2022 | 137.00p | 138.20p | 136.34p | 138.20p | 4178891 |
13/04/2022 | 137.00p | 137.80p | 137.00p | 137.40p | 2967628 |
12/04/2022 | 137.60p | 137.60p | 136.60p | 137.20p | 5189769 |
11/04/2022 | 136.60p | 137.60p | 136.00p | 137.00p | 4515436 |
08/04/2022 | 138.60p | 138.60p | 135.60p | 136.40p | 3186040 |
07/04/2022 | 137.20p | 138.60p | 137.17p | 138.00p | 8744814 |
06/04/2022 | 137.00p | 137.20p | 136.00p | 137.20p | 5343885 |
05/04/2022 | 136.00p | 137.00p | 135.00p | 136.80p | 5226628 |
04/04/2022 | 135.40p | 136.20p | 135.40p | 136.00p | 6052183 |
01/04/2022 | 134.80p | 136.00p | 134.80p | 135.20p | 5633684 |
31/03/2022 | 134.40p | 135.61p | 133.80p | 135.20p | 5324890 |
30/03/2022 | 133.20p | 134.40p | 132.20p | 134.40p | 4143137 |
29/03/2022 | 135.00p | 135.12p | 132.82p | 133.00p | 6458934 |
28/03/2022 | 133.40p | 135.40p | 132.00p | 134.20p | 18287750 |
25/03/2022 | 132.40p | 133.60p | 131.80p | 133.20p | 8294480 |
24/03/2022 | 133.60p | 133.60p | 132.00p | 132.40p | 6627550 |
23/03/2022 | 133.60p | 134.20p | 133.10p | 133.60p | 3571794 |
22/03/2022 | 134.00p | 134.75p | 133.60p | 134.00p | 4281578 |
21/03/2022 | 133.60p | 134.00p | 133.20p | 133.80p | 6717924 |
18/03/2022 | 132.80p | 134.00p | 132.40p | 133.80p | 8679979 |
17/03/2022 | 134.00p | 134.40p | 132.40p | 133.20p | 6927277 |
16/03/2022 | 137.40p | 138.40p | 136.60p | 137.20p | 7270290 |
15/03/2022 | 137.60p | 137.80p | 136.15p | 136.60p | 3683560 |
14/03/2022 | 138.80p | 140.20p | 137.80p | 137.80p | 3503406 |
11/03/2022 | 138.80p | 140.20p | 135.49p | 138.00p | 4082668 |
10/03/2022 | 138.40p | 140.60p | 137.80p | 139.40p | 3525327 |
09/03/2022 | 137.00p | 138.60p | 136.60p | 138.60p | 4278017 |
08/03/2022 | 132.60p | 137.40p | 132.60p | 136.00p | 4841644 |
07/03/2022 | 132.20p | 134.20p | 129.83p | 133.60p | 4731799 |
04/03/2022 | 132.20p | 133.80p | 129.60p | 131.80p | 3846766 |
03/03/2022 | 134.60p | 135.60p | 132.00p | 133.00p | 5366082 |
02/03/2022 | 132.00p | 134.99p | 131.40p | 134.60p | 5698824 |
01/03/2022 | 131.80p | 132.20p | 130.19p | 131.60p | 3371899 |
28/02/2022 | 128.00p | 131.80p | 128.00p | 131.80p | 4016765 |
25/02/2022 | 127.60p | 129.60p | 127.60p | 129.00p | 6333750 |
24/02/2022 | 126.60p | 129.21p | 126.00p | 128.00p | 4785678 |
23/02/2022 | 129.60p | 130.98p | 127.60p | 128.00p | 4515508 |
22/02/2022 | 127.20p | 129.60p | 126.80p | 129.60p | 5790340 |
21/02/2022 | 128.80p | 129.20p | 126.60p | 128.20p | 4262551 |
18/02/2022 | 130.00p | 131.80p | 128.40p | 129.00p | 5864505 |
17/02/2022 | 129.20p | 130.40p | 128.80p | 130.00p | 4446618 |
16/02/2022 | 128.20p | 129.20p | 128.20p | 129.20p | 3270800 |
15/02/2022 | 127.40p | 128.60p | 127.00p | 128.40p | 3314734 |
14/02/2022 | 127.00p | 128.20p | 126.60p | 127.60p | 3840701 |
11/02/2022 | 128.20p | 128.20p | 126.60p | 127.60p | 3517239 |
10/02/2022 | 128.60p | 129.20p | 127.60p | 128.20p | 3532880 |
09/02/2022 | 130.80p | 131.60p | 129.20p | 129.60p | 3649647 |
08/02/2022 | 132.00p | 132.60p | 129.80p | 130.40p | 4662790 |
07/02/2022 | 131.40p | 132.60p | 131.22p | 131.80p | 2269061 |
04/02/2022 | 131.80p | 132.20p | 130.80p | 131.00p | 3116792 |
03/02/2022 | 132.60p | 132.80p | 131.81p | 132.00p | 1622270 |
02/02/2022 | 132.40p | 133.00p | 132.40p | 132.60p | 1426530 |
01/02/2022 | 133.60p | 133.80p | 132.40p | 132.40p | 3376391 |
31/01/2022 | 130.20p | 133.60p | 130.20p | 133.40p | 4230433 |
28/01/2022 | 129.60p | 130.00p | 129.00p | 130.00p | 5061457 |
27/01/2022 | 129.60p | 130.40p | 129.20p | 130.00p | 2359791 |
26/01/2022 | 129.60p | 131.40p | 129.60p | 130.60p | 2150521 |
25/01/2022 | 130.00p | 132.00p | 129.40p | 130.40p | 4898554 |
24/01/2022 | 132.60p | 132.60p | 129.85p | 130.60p | 4327156 |
21/01/2022 | 132.20p | 132.80p | 131.60p | 132.00p | 3189653 |
20/01/2022 | 133.20p | 133.59p | 132.40p | 132.60p | 2163111 |
19/01/2022 | 132.60p | 134.00p | 132.60p | 133.60p | 3341401 |
18/01/2022 | 133.40p | 133.60p | 132.29p | 133.00p | 3604986 |
17/01/2022 | 133.80p | 133.80p | 132.60p | 133.40p | 2230688 |
14/01/2022 | 132.80p | 133.80p | 132.40p | 133.60p | 1547302 |
13/01/2022 | 132.80p | 134.00p | 132.40p | 132.40p | 2522210 |
12/01/2022 | 133.40p | 134.00p | 132.20p | 132.80p | 1874994 |
10/01/2022 | 132.60p | 134.00p | 132.30p | 132.60p | 2085474 |
07/01/2022 | 133.20p | 133.70p | 132.20p | 133.60p | 1403145 |
06/01/2022 | 134.00p | 134.79p | 133.40p | 133.60p | 2051235 |
05/01/2022 | 138.00p | 138.00p | 135.00p | 135.00p | 2551247 |
04/01/2022 | 135.00p | 138.00p | 134.43p | 137.40p | 3456973 |
31/12/2021 | 134.40p | 134.40p | 134.00p | 134.40p | 372947 |
30/12/2021 | 134.80p | 134.80p | 134.01p | 134.40p | 984014 |
29/12/2021 | 134.20p | 135.40p | 133.83p | 134.40p | 1416460 |
24/12/2021 | 134.20p | 134.20p | 132.60p | 133.80p | 691022 |
23/12/2021 | 132.40p | 134.20p | 132.23p | 134.20p | 1542725 |
22/12/2021 | 131.40p | 132.40p | 131.40p | 132.40p | 1576026 |
21/12/2021 | 132.20p | 132.20p | 131.40p | 131.80p | 1421224 |
20/12/2021 | 131.60p | 132.20p | 130.60p | 131.80p | 2688633 |
17/12/2021 | 132.40p | 132.79p | 131.60p | 132.00p | 4637810 |
16/12/2021 | 132.80p | 133.20p | 132.18p | 132.40p | 2449296 |
15/12/2021 | 131.20p | 132.80p | 131.00p | 132.80p | 4735194 |
14/12/2021 | 132.40p | 132.60p | 131.20p | 131.40p | 1976485 |
13/12/2021 | 132.20p | 132.70p | 131.80p | 132.00p | 2128207 |
10/12/2021 | 132.20p | 132.80p | 131.60p | 132.20p | 2384714 |
*Close Price adjusted for both dividends and splits