Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 87.52p | 90.74p | 86.76p | 90.42p | 14999283 |
30/09/2022 | 85.48p | 89.20p | 85.48p | 88.30p | 20591712 |
29/09/2022 | 89.56p | 89.82p | 83.14p | 85.08p | 19652518 |
28/09/2022 | 87.50p | 91.68p | 84.75p | 90.96p | 25508288 |
27/09/2022 | 96.44p | 97.29p | 88.92p | 88.92p | 24420224 |
26/09/2022 | 101.00p | 101.30p | 95.26p | 95.84p | 25859396 |
23/09/2022 | 105.35p | 109.82p | 101.80p | 103.15p | 12110866 |
22/09/2022 | 104.40p | 107.25p | 104.20p | 105.30p | 8903782 |
21/09/2022 | 105.40p | 107.75p | 104.81p | 106.95p | 11435990 |
20/09/2022 | 107.95p | 108.19p | 102.85p | 103.05p | 11684493 |
19/09/2022 | 107.05p | 109.13p | 106.00p | 107.55p | 27179810 |
16/09/2022 | 107.05p | 109.13p | 106.00p | 107.55p | 27178768 |
15/09/2022 | 104.00p | 108.05p | 103.80p | 107.80p | 15294261 |
14/09/2022 | 106.25p | 107.65p | 103.50p | 103.60p | 8866840 |
13/09/2022 | 110.05p | 110.75p | 105.70p | 106.65p | 12562770 |
12/09/2022 | 109.00p | 110.92p | 107.20p | 110.65p | 15722606 |
09/09/2022 | 105.65p | 108.65p | 105.65p | 108.35p | 13394105 |
08/09/2022 | 107.15p | 108.09p | 104.49p | 105.65p | 10312660 |
07/09/2022 | 106.85p | 109.00p | 105.75p | 106.50p | 20030526 |
06/09/2022 | 103.40p | 109.25p | 102.74p | 108.00p | 18138096 |
05/09/2022 | 103.00p | 105.40p | 102.95p | 104.00p | 10794228 |
02/09/2022 | 104.70p | 105.28p | 101.75p | 104.80p | 17450836 |
01/09/2022 | 107.50p | 108.25p | 104.50p | 105.00p | 11015490 |
31/08/2022 | 111.10p | 111.35p | 107.55p | 108.30p | 21027664 |
30/08/2022 | 109.15p | 111.89p | 108.90p | 110.20p | 13199590 |
29/08/2022 | 111.35p | 112.25p | 109.50p | 109.50p | 17677501 |
26/08/2022 | 111.35p | 112.25p | 109.50p | 109.50p | 17677500 |
25/08/2022 | 111.35p | 112.30p | 108.45p | 109.85p | 9032959 |
24/08/2022 | 113.15p | 113.55p | 109.34p | 110.95p | 9483415 |
23/08/2022 | 113.90p | 115.00p | 112.70p | 113.10p | 11507652 |
22/08/2022 | 119.55p | 119.55p | 114.85p | 115.00p | 8382280 |
19/08/2022 | 119.95p | 120.65p | 118.43p | 119.05p | 9526660 |
18/08/2022 | 119.85p | 121.20p | 118.70p | 121.20p | 6371633 |
17/08/2022 | 123.20p | 123.65p | 117.95p | 119.10p | 11822558 |
16/08/2022 | 125.55p | 125.95p | 122.20p | 122.90p | 10604364 |
15/08/2022 | 124.45p | 124.95p | 122.72p | 124.35p | 4884054 |
12/08/2022 | 124.30p | 125.20p | 123.60p | 123.60p | 8455282 |
11/08/2022 | 128.00p | 128.61p | 124.55p | 124.55p | 5659671 |
10/08/2022 | 122.50p | 127.85p | 121.12p | 126.90p | 7829563 |
09/08/2022 | 125.50p | 125.65p | 122.15p | 122.80p | 11005484 |
08/08/2022 | 123.90p | 126.75p | 123.78p | 125.20p | 6758648 |
05/08/2022 | 128.00p | 128.73p | 123.15p | 123.15p | 9369469 |
04/08/2022 | 126.05p | 127.85p | 123.85p | 127.85p | 10645621 |
03/08/2022 | 121.80p | 126.65p | 121.14p | 126.65p | 15042889 |
02/08/2022 | 126.95p | 127.55p | 120.05p | 120.05p | 14101126 |
01/08/2022 | 127.55p | 129.10p | 127.15p | 128.00p | 5655952 |
29/07/2022 | 126.65p | 129.00p | 126.25p | 127.10p | 9529736 |
28/07/2022 | 125.00p | 126.90p | 124.90p | 126.40p | 4811138 |
27/07/2022 | 124.10p | 125.65p | 123.30p | 124.00p | 30156932 |
26/07/2022 | 125.40p | 126.78p | 122.85p | 123.50p | 10209525 |
25/07/2022 | 125.65p | 128.00p | 124.15p | 127.00p | 5763307 |
22/07/2022 | 125.35p | 126.75p | 124.00p | 126.20p | 6483329 |
21/07/2022 | 123.05p | 126.10p | 122.25p | 125.90p | 10162301 |
20/07/2022 | 121.00p | 122.25p | 119.97p | 122.25p | 14502444 |
19/07/2022 | 118.80p | 121.20p | 118.02p | 120.65p | 5586051 |
18/07/2022 | 119.00p | 119.85p | 118.11p | 119.25p | 5854244 |
15/07/2022 | 113.40p | 117.35p | 112.70p | 117.20p | 13243993 |
14/07/2022 | 115.00p | 115.55p | 112.65p | 113.35p | 10199946 |
13/07/2022 | 115.40p | 116.30p | 113.05p | 115.20p | 9695784 |
12/07/2022 | 113.00p | 115.65p | 111.45p | 115.55p | 11229724 |
11/07/2022 | 111.60p | 114.41p | 110.30p | 113.60p | 9512437 |
08/07/2022 | 114.25p | 114.65p | 112.00p | 112.95p | 10322533 |
07/07/2022 | 116.00p | 116.25p | 113.35p | 114.85p | 10888033 |
06/07/2022 | 115.10p | 116.65p | 114.77p | 115.45p | 10721191 |
05/07/2022 | 118.95p | 119.42p | 113.20p | 113.80p | 21309180 |
04/07/2022 | 118.10p | 119.50p | 117.65p | 118.45p | 5738519 |
01/07/2022 | 115.85p | 118.85p | 114.75p | 118.00p | 9450871 |
30/06/2022 | 117.00p | 117.04p | 113.65p | 116.65p | 17905596 |
29/06/2022 | 119.50p | 120.46p | 117.94p | 118.45p | 6772546 |
28/06/2022 | 119.05p | 121.25p | 118.80p | 120.70p | 10557153 |
27/06/2022 | 119.10p | 120.02p | 117.98p | 119.30p | 10384738 |
24/06/2022 | 117.05p | 119.48p | 115.85p | 118.40p | 15773074 |
23/06/2022 | 115.15p | 118.15p | 114.50p | 116.85p | 14223765 |
22/06/2022 | 116.80p | 117.50p | 114.75p | 116.50p | 34631736 |
21/06/2022 | 117.05p | 120.10p | 117.05p | 117.30p | 13379173 |
20/06/2022 | 121.20p | 121.74p | 116.20p | 116.95p | 10932852 |
17/06/2022 | 120.50p | 123.40p | 119.97p | 120.85p | 22828548 |
16/06/2022 | 126.70p | 126.70p | 120.15p | 120.15p | 21937716 |
15/06/2022 | 125.70p | 129.30p | 124.25p | 127.40p | 9584923 |
14/06/2022 | 123.20p | 124.75p | 122.45p | 124.70p | 13001626 |
13/06/2022 | 123.70p | 124.57p | 120.17p | 122.15p | 14233261 |
10/06/2022 | 127.85p | 128.67p | 125.10p | 125.90p | 12429313 |
09/06/2022 | 129.15p | 129.60p | 127.75p | 128.85p | 16093297 |
08/06/2022 | 130.80p | 131.45p | 129.80p | 130.15p | 7067664 |
07/06/2022 | 130.00p | 132.30p | 130.00p | 130.40p | 8680682 |
06/06/2022 | 132.30p | 133.50p | 130.99p | 131.30p | 6096242 |
03/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
02/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
01/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
31/05/2022 | 132.05p | 132.32p | 128.90p | 130.10p | 38241320 |
30/05/2022 | 132.20p | 133.65p | 131.61p | 132.45p | 8880743 |
27/05/2022 | 131.35p | 132.65p | 130.15p | 130.25p | 8891681 |
26/05/2022 | 127.30p | 131.30p | 126.60p | 131.15p | 6513389 |
25/05/2022 | 126.70p | 127.80p | 124.40p | 127.15p | 10024538 |
24/05/2022 | 126.00p | 127.45p | 125.35p | 125.80p | 14843687 |
23/05/2022 | 128.90p | 129.45p | 127.35p | 127.60p | 9549333 |
20/05/2022 | 125.65p | 129.30p | 125.35p | 127.25p | 10168415 |
19/05/2022 | 124.90p | 125.30p | 120.85p | 125.05p | 13481125 |
18/05/2022 | 127.75p | 128.56p | 125.75p | 125.75p | 12655715 |
17/05/2022 | 124.80p | 127.52p | 124.75p | 127.25p | 8342351 |
16/05/2022 | 126.00p | 126.16p | 124.22p | 125.15p | 9843678 |
13/05/2022 | 125.60p | 126.10p | 124.30p | 125.50p | 14681865 |
12/05/2022 | 120.40p | 124.10p | 119.60p | 123.80p | 19144924 |
11/05/2022 | 122.55p | 123.35p | 121.29p | 122.80p | 12975009 |
10/05/2022 | 122.05p | 124.60p | 121.60p | 121.80p | 15044687 |
09/05/2022 | 123.00p | 123.75p | 120.20p | 120.25p | 9186554 |
06/05/2022 | 125.60p | 126.25p | 122.90p | 123.45p | 17351440 |
05/05/2022 | 129.00p | 130.00p | 126.55p | 126.55p | 16071399 |
04/05/2022 | 129.30p | 130.20p | 126.25p | 126.35p | 9972967 |
03/05/2022 | 126.80p | 131.60p | 126.35p | 129.45p | 56895744 |
02/05/2022 | 128.30p | 130.10p | 126.35p | 126.90p | 34290146 |
29/04/2022 | 128.30p | 130.10p | 126.35p | 126.90p | 34290144 |
28/04/2022 | 125.85p | 129.25p | 125.65p | 127.60p | 11154841 |
27/04/2022 | 129.20p | 129.90p | 124.74p | 124.85p | 16463589 |
26/04/2022 | 132.25p | 133.50p | 128.75p | 128.75p | 26474802 |
25/04/2022 | 128.65p | 131.40p | 128.05p | 128.05p | 11762337 |
22/04/2022 | 134.45p | 134.65p | 131.30p | 131.65p | 19732916 |
21/04/2022 | 132.65p | 135.25p | 132.35p | 134.50p | 21320796 |
20/04/2022 | 132.40p | 132.40p | 130.60p | 132.00p | 24684340 |
19/04/2022 | 132.10p | 133.05p | 130.85p | 132.10p | 13548580 |
18/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386201 |
15/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386201 |
14/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386200 |
13/04/2022 | 132.95p | 132.95p | 128.60p | 129.60p | 15262072 |
12/04/2022 | 130.30p | 132.90p | 129.91p | 132.40p | 11919562 |
11/04/2022 | 132.80p | 133.75p | 131.19p | 131.85p | 17727294 |
08/04/2022 | 130.70p | 133.35p | 129.50p | 132.80p | 17678738 |
07/04/2022 | 134.50p | 134.50p | 129.65p | 129.65p | 23210028 |
06/04/2022 | 133.85p | 135.25p | 130.95p | 133.40p | 24953050 |
05/04/2022 | 133.75p | 134.45p | 130.45p | 133.90p | 33954196 |
04/04/2022 | 132.10p | 138.10p | 130.80p | 134.80p | 24155224 |
01/04/2022 | 131.95p | 135.35p | 131.20p | 131.25p | 49784552 |
31/03/2022 | 133.20p | 133.90p | 129.60p | 130.70p | 20797132 |
30/03/2022 | 136.10p | 137.80p | 132.92p | 134.90p | 22437696 |
29/03/2022 | 134.60p | 137.95p | 132.65p | 136.10p | 20084886 |
28/03/2022 | 133.45p | 135.36p | 132.25p | 132.80p | 11311282 |
25/03/2022 | 137.60p | 137.77p | 132.30p | 132.35p | 14517075 |
24/03/2022 | 137.85p | 139.70p | 136.70p | 137.35p | 8292557 |
23/03/2022 | 144.10p | 145.15p | 138.55p | 138.55p | 7413659 |
22/03/2022 | 142.70p | 145.10p | 142.50p | 144.25p | 8263855 |
21/03/2022 | 145.80p | 146.10p | 143.05p | 143.05p | 21982376 |
18/03/2022 | 142.90p | 146.65p | 140.75p | 145.75p | 60984920 |
17/03/2022 | 144.00p | 144.35p | 140.54p | 142.75p | 15179909 |
16/03/2022 | 139.85p | 142.60p | 138.60p | 142.40p | 9014075 |
15/03/2022 | 137.95p | 138.60p | 134.68p | 136.50p | 8966910 |
14/03/2022 | 136.55p | 140.50p | 135.75p | 139.70p | 12433308 |
11/03/2022 | 132.75p | 136.65p | 131.30p | 134.40p | 25570304 |
10/03/2022 | 135.00p | 136.95p | 129.86p | 130.70p | 21391972 |
09/03/2022 | 130.95p | 134.64p | 130.25p | 133.70p | 33069828 |
08/03/2022 | 128.25p | 132.58p | 127.40p | 127.90p | 15971581 |
07/03/2022 | 130.75p | 134.90p | 125.52p | 130.55p | 23407272 |
04/03/2022 | 138.80p | 140.51p | 133.10p | 133.10p | 14909291 |
03/03/2022 | 143.00p | 149.15p | 138.50p | 138.55p | 27530224 |
02/03/2022 | 140.00p | 148.40p | 140.00p | 144.35p | 11483037 |
01/03/2022 | 149.30p | 150.60p | 140.90p | 141.25p | 12119778 |
28/02/2022 | 141.80p | 150.25p | 141.45p | 150.25p | 23949224 |
25/02/2022 | 142.95p | 144.23p | 141.00p | 143.65p | 21362480 |
24/02/2022 | 143.30p | 146.35p | 140.90p | 141.00p | 15507216 |
23/02/2022 | 150.15p | 151.08p | 148.45p | 148.45p | 8012418 |
22/02/2022 | 145.20p | 151.35p | 145.20p | 149.55p | 75329760 |
21/02/2022 | 149.70p | 150.60p | 147.55p | 148.50p | 18283240 |
18/02/2022 | 149.75p | 150.90p | 147.95p | 148.45p | 41080820 |
17/02/2022 | 153.50p | 154.10p | 148.75p | 148.75p | 39268616 |
16/02/2022 | 151.85p | 153.14p | 150.80p | 152.75p | 17453140 |
15/02/2022 | 151.60p | 153.75p | 151.50p | 152.15p | 19648472 |
14/02/2022 | 149.45p | 153.20p | 148.65p | 152.25p | 7090207 |
11/02/2022 | 150.85p | 152.72p | 150.30p | 152.00p | 11349071 |
10/02/2022 | 154.90p | 155.40p | 152.30p | 153.00p | 6668287 |
09/02/2022 | 152.60p | 155.25p | 152.25p | 153.65p | 6910565 |
08/02/2022 | 149.65p | 153.10p | 149.00p | 151.00p | 9558483 |
07/02/2022 | 149.50p | 151.55p | 147.40p | 150.10p | 7578217 |
04/02/2022 | 153.20p | 154.66p | 148.25p | 149.35p | 11087265 |
03/02/2022 | 154.00p | 154.64p | 151.27p | 152.40p | 11382232 |
02/02/2022 | 152.55p | 155.95p | 152.00p | 153.95p | 8354555 |
01/02/2022 | 152.15p | 153.50p | 149.05p | 151.50p | 15462452 |
31/01/2022 | 150.20p | 151.70p | 147.20p | 150.80p | 14023132 |
28/01/2022 | 145.00p | 148.00p | 144.05p | 148.00p | 22635934 |
27/01/2022 | 143.20p | 146.40p | 143.20p | 145.70p | 45166076 |
26/01/2022 | 146.85p | 149.90p | 145.45p | 146.15p | 23049184 |
25/01/2022 | 150.00p | 150.45p | 143.15p | 144.90p | 17395280 |
24/01/2022 | 154.15p | 157.65p | 146.90p | 147.05p | 18515864 |
21/01/2022 | 158.25p | 159.20p | 155.50p | 156.65p | 11259539 |
20/01/2022 | 161.50p | 163.45p | 160.80p | 160.90p | 13968385 |
19/01/2022 | 158.80p | 160.90p | 158.62p | 160.60p | 20133128 |
18/01/2022 | 159.85p | 161.25p | 158.03p | 159.00p | 82544200 |
17/01/2022 | 156.20p | 161.00p | 155.70p | 160.40p | 29519784 |
14/01/2022 | 159.15p | 159.70p | 153.75p | 153.95p | 16027612 |
13/01/2022 | 161.00p | 161.00p | 158.20p | 159.35p | 36132848 |
12/01/2022 | 167.30p | 169.80p | 161.50p | 161.80p | 20280724 |
10/01/2022 | 172.50p | 172.70p | 166.49p | 166.95p | 19016671 |
07/01/2022 | 175.00p | 176.40p | 172.95p | 172.95p | 8719116 |
06/01/2022 | 175.00p | 177.90p | 173.42p | 174.60p | 22402816 |
05/01/2022 | 177.00p | 178.49p | 176.00p | 177.90p | 8673164 |
04/01/2022 | 175.00p | 179.70p | 174.80p | 178.00p | 14816498 |
03/01/2022 | 175.20p | 176.26p | 174.65p | 175.50p | 2278311 |
31/12/2021 | 175.20p | 176.26p | 174.65p | 175.50p | 2278311 |
30/12/2021 | 176.65p | 177.22p | 175.20p | 175.20p | 2684427 |
29/12/2021 | 178.00p | 178.44p | 175.50p | 176.75p | 5484320 |
28/12/2021 | 174.35p | 175.70p | 173.38p | 175.20p | 2586092 |
27/12/2021 | 174.35p | 175.70p | 173.38p | 175.20p | 2586092 |
*Close Price adjusted for both dividends and splits