Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 150.00p | 152.40p | 149.30p | 151.80p | 2117055 |
30/09/2022 | 147.40p | 153.70p | 147.40p | 150.50p | 3789353 |
29/09/2022 | 148.80p | 150.60p | 145.80p | 148.70p | 6483989 |
28/09/2022 | 146.00p | 149.00p | 138.80p | 149.00p | 11525117 |
27/09/2022 | 156.50p | 157.30p | 147.00p | 147.00p | 5504699 |
26/09/2022 | 161.80p | 162.60p | 152.76p | 154.80p | 5425257 |
23/09/2022 | 164.50p | 166.00p | 160.26p | 162.30p | 8996916 |
22/09/2022 | 165.70p | 167.80p | 165.20p | 165.30p | 3338908 |
21/09/2022 | 167.00p | 168.50p | 165.50p | 167.20p | 4374623 |
20/09/2022 | 166.70p | 167.80p | 165.50p | 165.50p | 3721365 |
19/09/2022 | 166.30p | 166.80p | 165.00p | 166.80p | 7939346 |
16/09/2022 | 166.30p | 166.80p | 165.00p | 166.80p | 6556457 |
15/09/2022 | 165.80p | 166.20p | 164.20p | 165.70p | 4465757 |
14/09/2022 | 165.00p | 165.90p | 162.10p | 165.20p | 3381744 |
13/09/2022 | 163.90p | 164.70p | 162.10p | 164.00p | 6805544 |
12/09/2022 | 163.90p | 165.40p | 163.00p | 163.00p | 2994876 |
09/09/2022 | 164.50p | 165.70p | 162.94p | 163.50p | 5355802 |
08/09/2022 | 163.90p | 165.70p | 162.70p | 164.80p | 4704948 |
07/09/2022 | 163.50p | 164.60p | 162.60p | 164.10p | 3661259 |
06/09/2022 | 162.50p | 163.50p | 161.46p | 163.50p | 5149015 |
05/09/2022 | 165.30p | 165.30p | 161.70p | 162.00p | 4710502 |
02/09/2022 | 164.70p | 165.30p | 163.28p | 165.30p | 2980000 |
01/09/2022 | 164.90p | 165.40p | 163.10p | 163.70p | 3997493 |
31/08/2022 | 164.20p | 165.30p | 162.90p | 164.70p | 3040826 |
30/08/2022 | 162.60p | 163.90p | 161.00p | 163.50p | 5249451 |
29/08/2022 | 161.10p | 162.40p | 160.70p | 161.70p | 2092089 |
26/08/2022 | 161.10p | 162.40p | 160.70p | 161.70p | 2092089 |
25/08/2022 | 159.20p | 161.30p | 157.50p | 161.20p | 8954535 |
24/08/2022 | 161.10p | 161.90p | 158.20p | 159.10p | 4353845 |
23/08/2022 | 163.30p | 164.40p | 161.20p | 161.20p | 3685125 |
22/08/2022 | 163.10p | 164.70p | 163.00p | 163.60p | 2758815 |
19/08/2022 | 161.70p | 164.00p | 161.38p | 163.60p | 1982044 |
18/08/2022 | 160.50p | 162.30p | 160.10p | 162.30p | 2365685 |
17/08/2022 | 161.20p | 161.20p | 159.40p | 161.20p | 2678910 |
16/08/2022 | 162.00p | 162.27p | 160.60p | 160.90p | 1953388 |
15/08/2022 | 162.10p | 163.20p | 161.10p | 161.10p | 1540152 |
12/08/2022 | 162.90p | 163.30p | 161.10p | 161.10p | 1942514 |
11/08/2022 | 164.10p | 164.30p | 160.60p | 161.30p | 3233060 |
10/08/2022 | 164.00p | 165.50p | 163.00p | 164.60p | 6835930 |
09/08/2022 | 161.50p | 163.73p | 161.41p | 163.50p | 3887465 |
08/08/2022 | 160.10p | 163.40p | 159.70p | 162.00p | 4910668 |
05/08/2022 | 157.70p | 160.40p | 157.53p | 160.20p | 5231509 |
04/08/2022 | 156.70p | 157.70p | 155.00p | 157.70p | 9193014 |
03/08/2022 | 156.10p | 156.90p | 155.40p | 156.10p | 6329476 |
02/08/2022 | 156.10p | 157.10p | 155.20p | 155.30p | 6260249 |
01/08/2022 | 154.60p | 157.80p | 153.74p | 156.10p | 17760326 |
29/07/2022 | 153.70p | 155.28p | 153.70p | 154.00p | 7708865 |
28/07/2022 | 154.00p | 157.00p | 153.70p | 154.20p | 6164138 |
27/07/2022 | 152.50p | 154.80p | 151.20p | 154.40p | 14518028 |
26/07/2022 | 153.50p | 153.60p | 151.00p | 152.00p | 11059383 |
25/07/2022 | 153.40p | 154.30p | 152.80p | 152.80p | 6748503 |
22/07/2022 | 154.50p | 154.50p | 153.40p | 153.70p | 22570328 |
21/07/2022 | 154.00p | 155.50p | 153.40p | 153.70p | 5912850 |
20/07/2022 | 155.30p | 156.00p | 154.01p | 154.40p | 2524562 |
19/07/2022 | 154.60p | 155.00p | 153.89p | 154.60p | 1999004 |
18/07/2022 | 154.40p | 155.20p | 153.90p | 154.40p | 3410176 |
15/07/2022 | 154.10p | 156.00p | 153.90p | 153.90p | 3722515 |
14/07/2022 | 153.00p | 154.50p | 152.30p | 153.90p | 3364555 |
13/07/2022 | 154.70p | 154.90p | 152.70p | 153.20p | 3908280 |
12/07/2022 | 152.90p | 155.00p | 152.20p | 154.70p | 4682870 |
11/07/2022 | 151.00p | 153.40p | 149.80p | 153.00p | 5323613 |
08/07/2022 | 152.00p | 153.70p | 150.64p | 151.00p | 3720186 |
07/07/2022 | 153.50p | 155.30p | 152.39p | 152.60p | 3291400 |
06/07/2022 | 154.50p | 156.30p | 152.60p | 153.60p | 2984794 |
05/07/2022 | 155.00p | 155.60p | 153.90p | 154.40p | 2866220 |
04/07/2022 | 153.40p | 155.30p | 153.00p | 154.70p | 1819237 |
01/07/2022 | 154.50p | 154.50p | 152.80p | 153.20p | 1538500 |
30/06/2022 | 152.10p | 154.36p | 152.10p | 153.90p | 3003431 |
29/06/2022 | 152.50p | 154.00p | 151.99p | 153.50p | 2000814 |
28/06/2022 | 154.40p | 154.40p | 152.60p | 152.70p | 2157523 |
27/06/2022 | 154.40p | 154.40p | 152.60p | 153.30p | 2986406 |
24/06/2022 | 150.00p | 153.30p | 150.00p | 152.70p | 4010389 |
23/06/2022 | 154.00p | 154.00p | 149.90p | 150.50p | 5964051 |
22/06/2022 | 153.00p | 154.00p | 151.78p | 153.50p | 10015784 |
21/06/2022 | 155.00p | 156.01p | 152.40p | 152.60p | 3373289 |
20/06/2022 | 152.50p | 155.90p | 152.25p | 155.90p | 3002546 |
17/06/2022 | 152.60p | 154.70p | 151.60p | 153.40p | 3801927 |
16/06/2022 | 151.70p | 152.70p | 150.50p | 152.20p | 14589653 |
15/06/2022 | 154.90p | 155.50p | 150.80p | 151.00p | 5554640 |
14/06/2022 | 155.70p | 156.10p | 154.23p | 154.70p | 5576149 |
13/06/2022 | 155.20p | 157.00p | 153.72p | 154.70p | 2982256 |
10/06/2022 | 155.90p | 156.60p | 154.81p | 155.30p | 1977671 |
09/06/2022 | 154.00p | 156.20p | 153.50p | 155.70p | 2820020 |
08/06/2022 | 151.50p | 154.00p | 151.20p | 154.00p | 3294458 |
07/06/2022 | 151.10p | 151.90p | 150.50p | 150.80p | 3064294 |
06/06/2022 | 149.60p | 152.30p | 149.60p | 150.40p | 3090835 |
01/06/2022 | 150.80p | 151.30p | 149.48p | 149.60p | 3572022 |
31/05/2022 | 150.00p | 151.80p | 149.80p | 150.00p | 7656713 |
30/05/2022 | 152.00p | 152.90p | 149.00p | 150.20p | 4503725 |
27/05/2022 | 152.20p | 154.00p | 150.02p | 151.00p | 4737401 |
26/05/2022 | 149.60p | 155.10p | 148.90p | 153.70p | 5117609 |
25/05/2022 | 150.70p | 154.60p | 148.50p | 148.70p | 9856491 |
24/05/2022 | 156.50p | 157.00p | 147.49p | 149.60p | 16727518 |
23/05/2022 | 157.30p | 160.00p | 157.20p | 159.10p | 4307547 |
20/05/2022 | 156.60p | 159.10p | 156.48p | 157.00p | 2877708 |
19/05/2022 | 154.00p | 156.70p | 153.29p | 156.60p | 3810547 |
18/05/2022 | 152.60p | 155.20p | 152.20p | 155.20p | 3522417 |
17/05/2022 | 152.60p | 155.70p | 151.80p | 151.90p | 4035504 |
16/05/2022 | 156.00p | 156.00p | 152.40p | 152.70p | 5064558 |
13/05/2022 | 157.50p | 158.50p | 154.60p | 155.00p | 7581221 |
12/05/2022 | 157.00p | 158.20p | 157.00p | 157.40p | 2034177 |
11/05/2022 | 157.00p | 160.30p | 156.60p | 159.70p | 13646346 |
10/05/2022 | 155.80p | 157.70p | 155.80p | 157.00p | 6936450 |
09/05/2022 | 155.40p | 157.70p | 154.20p | 156.30p | 7653104 |
06/05/2022 | 156.00p | 156.70p | 155.20p | 155.90p | 6536217 |
05/05/2022 | 156.80p | 158.80p | 155.50p | 155.60p | 4025302 |
04/05/2022 | 159.40p | 159.40p | 155.60p | 156.20p | 3450465 |
03/05/2022 | 159.00p | 160.40p | 158.90p | 158.90p | 2650093 |
02/05/2022 | 158.00p | 160.60p | 158.00p | 159.90p | 2060862 |
29/04/2022 | 158.00p | 160.60p | 158.00p | 159.90p | 2060862 |
28/04/2022 | 152.80p | 159.30p | 152.70p | 158.00p | 8752927 |
27/04/2022 | 152.80p | 153.10p | 152.40p | 152.80p | 2093742 |
26/04/2022 | 153.00p | 153.30p | 152.80p | 152.50p | 800875 |
25/04/2022 | 153.40p | 154.30p | 152.50p | 152.50p | 2907409 |
22/04/2022 | 154.40p | 154.80p | 153.60p | 153.80p | 2907044 |
21/04/2022 | 155.00p | 157.40p | 154.20p | 154.40p | 1987038 |
20/04/2022 | 156.40p | 156.60p | 155.06p | 155.20p | 1653696 |
19/04/2022 | 157.10p | 158.00p | 156.00p | 156.30p | 2513535 |
18/04/2022 | 155.20p | 157.40p | 155.20p | 157.10p | 1656707 |
15/04/2022 | 155.20p | 157.40p | 155.20p | 157.10p | 1656707 |
14/04/2022 | 155.20p | 157.40p | 155.20p | 157.10p | 1656707 |
13/04/2022 | 154.80p | 156.08p | 154.80p | 155.20p | 1208339 |
12/04/2022 | 155.30p | 155.50p | 154.80p | 155.00p | 2247066 |
11/04/2022 | 155.00p | 155.50p | 154.50p | 155.30p | 1482106 |
08/04/2022 | 155.80p | 156.50p | 153.89p | 154.40p | 2008280 |
07/04/2022 | 156.50p | 157.60p | 155.74p | 155.90p | 3463463 |
06/04/2022 | 155.60p | 156.50p | 154.67p | 156.50p | 2595187 |
05/04/2022 | 155.00p | 156.00p | 152.00p | 155.50p | 2994208 |
04/04/2022 | 155.00p | 155.90p | 154.60p | 154.80p | 3465611 |
01/04/2022 | 152.00p | 154.80p | 152.00p | 154.80p | 3188524 |
31/03/2022 | 152.00p | 152.60p | 151.55p | 152.40p | 6345957 |
30/03/2022 | 150.80p | 152.60p | 150.20p | 151.20p | 5479072 |
29/03/2022 | 150.00p | 150.60p | 149.40p | 149.40p | 4946357 |
28/03/2022 | 149.40p | 150.60p | 149.40p | 150.20p | 9854792 |
25/03/2022 | 150.40p | 150.60p | 149.40p | 149.80p | 2663781 |
24/03/2022 | 150.60p | 151.60p | 150.20p | 150.40p | 2313233 |
23/03/2022 | 150.60p | 152.80p | 150.20p | 151.00p | 3421761 |
22/03/2022 | 151.00p | 152.80p | 149.80p | 151.20p | 2735913 |
21/03/2022 | 154.80p | 155.20p | 149.80p | 151.20p | 5092840 |
18/03/2022 | 156.80p | 156.80p | 154.00p | 154.60p | 4694696 |
17/03/2022 | 157.80p | 157.80p | 154.80p | 156.20p | 6914553 |
16/03/2022 | 157.40p | 159.20p | 157.40p | 157.60p | 6720637 |
15/03/2022 | 157.80p | 157.80p | 156.60p | 157.00p | 3089070 |
14/03/2022 | 156.40p | 158.60p | 156.40p | 157.40p | 4571740 |
11/03/2022 | 156.60p | 157.60p | 156.04p | 156.80p | 8209383 |
10/03/2022 | 153.40p | 157.40p | 153.40p | 157.00p | 2723662 |
09/03/2022 | 153.60p | 154.60p | 152.80p | 154.00p | 3161640 |
08/03/2022 | 149.00p | 153.00p | 149.00p | 152.00p | 8805916 |
07/03/2022 | 149.60p | 150.60p | 147.55p | 150.60p | 2751476 |
04/03/2022 | 150.40p | 151.00p | 147.40p | 149.20p | 3415974 |
03/03/2022 | 154.00p | 155.00p | 149.40p | 149.40p | 4580980 |
02/03/2022 | 148.20p | 154.60p | 148.00p | 153.60p | 7950052 |
01/03/2022 | 148.00p | 149.60p | 146.40p | 148.40p | 3797838 |
28/02/2022 | 145.00p | 148.80p | 144.20p | 147.80p | 4490674 |
25/02/2022 | 143.40p | 146.60p | 143.26p | 144.20p | 3510469 |
24/02/2022 | 139.60p | 143.40p | 138.20p | 142.80p | 3364057 |
23/02/2022 | 139.00p | 142.60p | 138.80p | 140.40p | 3190973 |
22/02/2022 | 137.40p | 140.00p | 136.20p | 139.20p | 5713524 |
21/02/2022 | 138.00p | 138.60p | 136.00p | 137.40p | 2635355 |
18/02/2022 | 140.20p | 140.60p | 138.12p | 138.60p | 5102151 |
17/02/2022 | 140.80p | 141.20p | 140.00p | 140.00p | 2099630 |
16/02/2022 | 142.20p | 142.20p | 139.53p | 140.00p | 2414095 |
15/02/2022 | 140.60p | 141.40p | 140.60p | 140.80p | 1735717 |
14/02/2022 | 141.00p | 141.80p | 140.00p | 141.00p | 2645106 |
11/02/2022 | 141.00p | 141.98p | 140.27p | 141.00p | 1907098 |
10/02/2022 | 141.40p | 142.00p | 140.40p | 141.00p | 2313644 |
09/02/2022 | 144.80p | 145.80p | 142.90p | 143.00p | 3507957 |
08/02/2022 | 144.00p | 145.20p | 144.00p | 144.60p | 1836863 |
07/02/2022 | 144.00p | 145.00p | 144.00p | 144.60p | 2321404 |
04/02/2022 | 144.20p | 144.60p | 143.60p | 144.00p | 2582352 |
03/02/2022 | 143.20p | 144.40p | 143.20p | 143.60p | 2449656 |
02/02/2022 | 142.80p | 143.40p | 142.60p | 143.40p | 1780409 |
01/02/2022 | 142.00p | 143.85p | 141.80p | 142.60p | 4030420 |
31/01/2022 | 141.60p | 142.23p | 141.60p | 141.80p | 2538687 |
28/01/2022 | 142.20p | 142.40p | 141.37p | 141.40p | 4421640 |
27/01/2022 | 140.80p | 142.60p | 140.00p | 142.00p | 1428969 |
26/01/2022 | 142.40p | 142.60p | 141.20p | 141.60p | 1543470 |
25/01/2022 | 142.00p | 143.40p | 141.20p | 142.00p | 3627430 |
24/01/2022 | 142.40p | 143.20p | 141.20p | 141.40p | 5822495 |
21/01/2022 | 142.60p | 142.80p | 141.20p | 142.40p | 1872771 |
20/01/2022 | 143.40p | 143.40p | 142.00p | 142.20p | 2123208 |
19/01/2022 | 142.20p | 143.60p | 141.16p | 143.40p | 1649263 |
18/01/2022 | 142.20p | 142.40p | 141.40p | 142.40p | 4379949 |
17/01/2022 | 141.60p | 143.99p | 141.40p | 142.20p | 2129966 |
14/01/2022 | 141.20p | 142.20p | 141.20p | 141.60p | 1054717 |
13/01/2022 | 141.60p | 141.80p | 141.20p | 141.40p | 1057491 |
12/01/2022 | 141.60p | 142.00p | 141.20p | 141.40p | 2005145 |
10/01/2022 | 141.00p | 142.40p | 141.00p | 141.40p | 1524190 |
07/01/2022 | 141.60p | 141.60p | 140.80p | 141.60p | 888174 |
06/01/2022 | 141.40p | 141.80p | 140.60p | 141.00p | 1103965 |
05/01/2022 | 143.00p | 143.00p | 141.40p | 142.40p | 1591759 |
04/01/2022 | 140.40p | 143.40p | 140.40p | 143.00p | 4190962 |
03/01/2022 | 141.40p | 141.40p | 140.40p | 140.60p | 204542 |
31/12/2021 | 141.40p | 141.40p | 140.40p | 140.60p | 204542 |
30/12/2021 | 140.40p | 141.40p | 140.20p | 141.40p | 2533113 |
29/12/2021 | 140.60p | 141.00p | 140.00p | 140.40p | 900834 |
28/12/2021 | 139.80p | 140.80p | 139.80p | 140.00p | 992993 |
27/12/2021 | 139.80p | 140.80p | 139.80p | 140.00p | 992993 |
24/12/2021 | 139.80p | 140.80p | 139.80p | 140.00p | 992993 |
23/12/2021 | 139.40p | 140.40p | 139.40p | 140.00p | 2167239 |
*Close Price adjusted for both dividends and splits