Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2022 | 138.35p | 139.35p | 130.40p | 132.25p | 2767958 |
21/09/2022 | 126.80p | 143.90p | 126.80p | 138.65p | 3379633 |
20/09/2022 | 142.00p | 144.84p | 129.35p | 129.35p | 2277358 |
19/09/2022 | 140.10p | 143.80p | 139.00p | 143.10p | 3285821 |
16/09/2022 | 140.10p | 143.80p | 139.00p | 143.10p | 3285821 |
15/09/2022 | 145.35p | 146.10p | 139.30p | 141.40p | 2148024 |
14/09/2022 | 146.00p | 146.65p | 138.85p | 144.10p | 1980784 |
13/09/2022 | 142.00p | 146.40p | 139.45p | 142.50p | 2112036 |
12/09/2022 | 133.95p | 144.40p | 133.85p | 144.40p | 2900656 |
09/09/2022 | 125.00p | 134.10p | 125.00p | 132.55p | 2091527 |
08/09/2022 | 131.95p | 131.95p | 126.48p | 128.25p | 1207145 |
07/09/2022 | 125.00p | 131.10p | 125.00p | 128.80p | 1119762 |
06/09/2022 | 131.70p | 131.70p | 125.60p | 128.25p | 2094428 |
05/09/2022 | 127.80p | 133.25p | 127.80p | 129.55p | 1227981 |
02/09/2022 | 125.65p | 131.91p | 125.65p | 130.95p | 2113207 |
01/09/2022 | 126.60p | 128.85p | 123.75p | 127.80p | 2221639 |
31/08/2022 | 128.20p | 129.95p | 124.65p | 129.35p | 1582014 |
30/08/2022 | 129.90p | 132.30p | 125.40p | 127.40p | 1561163 |
29/08/2022 | 136.00p | 137.30p | 127.70p | 127.70p | 2123789 |
26/08/2022 | 136.00p | 137.30p | 127.70p | 127.70p | 2123789 |
25/08/2022 | 140.25p | 146.30p | 134.75p | 135.25p | 2464756 |
24/08/2022 | 145.00p | 148.10p | 139.75p | 143.15p | 2174928 |
23/08/2022 | 138.90p | 149.35p | 131.43p | 146.35p | 3472959 |
22/08/2022 | 153.00p | 155.45p | 147.05p | 150.00p | 1787115 |
19/08/2022 | 155.20p | 156.70p | 152.25p | 154.60p | 996236 |
18/08/2022 | 148.00p | 157.10p | 148.00p | 156.40p | 1605293 |
17/08/2022 | 151.50p | 154.64p | 149.60p | 151.30p | 3953387 |
16/08/2022 | 153.90p | 156.40p | 152.60p | 153.20p | 1380821 |
15/08/2022 | 162.35p | 162.35p | 153.55p | 154.80p | 852727 |
12/08/2022 | 156.90p | 159.65p | 155.65p | 158.75p | 1173805 |
11/08/2022 | 151.75p | 157.30p | 151.75p | 156.10p | 1105679 |
10/08/2022 | 157.90p | 157.90p | 149.90p | 153.55p | 1412036 |
09/08/2022 | 157.50p | 158.20p | 153.05p | 155.95p | 1096424 |
08/08/2022 | 152.00p | 157.15p | 150.20p | 155.00p | 1457522 |
05/08/2022 | 151.40p | 156.95p | 148.65p | 155.85p | 2396801 |
04/08/2022 | 151.55p | 153.15p | 148.25p | 150.30p | 1458496 |
03/08/2022 | 147.00p | 154.35p | 147.00p | 152.45p | 920556 |
02/08/2022 | 153.00p | 153.00p | 147.80p | 150.65p | 1424677 |
01/08/2022 | 159.00p | 159.00p | 151.85p | 153.00p | 1077862 |
29/07/2022 | 152.65p | 158.55p | 152.07p | 156.95p | 1520386 |
28/07/2022 | 155.00p | 158.75p | 150.14p | 152.30p | 6266716 |
27/07/2022 | 147.50p | 153.90p | 147.50p | 151.30p | 1837150 |
26/07/2022 | 151.35p | 153.50p | 145.45p | 149.30p | 2401990 |
25/07/2022 | 148.00p | 152.65p | 146.20p | 149.85p | 1532225 |
22/07/2022 | 148.75p | 153.35p | 148.00p | 152.35p | 1271803 |
21/07/2022 | 152.00p | 153.55p | 147.00p | 150.35p | 1862028 |
20/07/2022 | 150.00p | 152.70p | 146.55p | 151.25p | 998787 |
19/07/2022 | 145.80p | 148.85p | 143.20p | 148.85p | 1131765 |
18/07/2022 | 145.65p | 146.70p | 142.16p | 145.65p | 1352329 |
15/07/2022 | 139.10p | 144.49p | 137.70p | 142.55p | 1179006 |
14/07/2022 | 142.00p | 146.15p | 136.32p | 138.05p | 2081669 |
13/07/2022 | 146.85p | 149.77p | 142.45p | 144.30p | 1278700 |
12/07/2022 | 154.90p | 154.90p | 145.40p | 149.25p | 1082328 |
11/07/2022 | 151.00p | 155.56p | 149.93p | 151.45p | 980060 |
08/07/2022 | 153.95p | 158.35p | 149.65p | 156.00p | 1517196 |
07/07/2022 | 144.80p | 154.85p | 142.95p | 152.85p | 1771802 |
06/07/2022 | 147.45p | 147.45p | 139.10p | 142.60p | 2012292 |
05/07/2022 | 160.00p | 160.00p | 144.35p | 145.10p | 2250946 |
04/07/2022 | 151.45p | 156.90p | 151.45p | 155.45p | 1364915 |
01/07/2022 | 153.00p | 156.13p | 148.55p | 150.40p | 1750272 |
30/06/2022 | 159.20p | 161.95p | 153.85p | 156.00p | 1996255 |
29/06/2022 | 166.00p | 167.75p | 162.55p | 163.50p | 3122670 |
28/06/2022 | 169.60p | 174.50p | 167.10p | 170.25p | 1621290 |
27/06/2022 | 162.55p | 171.70p | 162.55p | 169.30p | 1093386 |
24/06/2022 | 171.05p | 171.05p | 163.05p | 165.95p | 1500578 |
23/06/2022 | 177.50p | 177.50p | 165.45p | 165.45p | 1855207 |
22/06/2022 | 181.00p | 181.00p | 174.20p | 176.45p | 2187663 |
21/06/2022 | 182.05p | 184.00p | 176.75p | 182.95p | 1771191 |
20/06/2022 | 177.80p | 181.70p | 174.30p | 179.90p | 2059787 |
17/06/2022 | 185.10p | 185.11p | 175.00p | 175.75p | 3623515 |
16/06/2022 | 186.15p | 190.00p | 176.60p | 179.80p | 4120705 |
15/06/2022 | 194.25p | 195.38p | 186.70p | 191.60p | 1376476 |
14/06/2022 | 208.20p | 211.90p | 190.55p | 195.00p | 3563841 |
13/06/2022 | 217.90p | 218.80p | 208.00p | 208.10p | 2586877 |
10/06/2022 | 225.10p | 228.40p | 219.20p | 219.20p | 2153519 |
09/06/2022 | 231.30p | 237.20p | 226.50p | 229.60p | 1314550 |
08/06/2022 | 235.00p | 242.38p | 235.00p | 236.00p | 1114812 |
07/06/2022 | 237.30p | 240.50p | 234.50p | 238.60p | 938297 |
06/06/2022 | 232.80p | 240.50p | 231.62p | 239.30p | 2057519 |
03/06/2022 | 245.00p | 248.60p | 218.10p | 223.40p | 4011409 |
02/06/2022 | 245.00p | 248.60p | 218.10p | 223.40p | 4011409 |
01/06/2022 | 245.00p | 248.60p | 218.10p | 223.40p | 4011409 |
31/05/2022 | 246.60p | 247.70p | 237.46p | 238.60p | 1755201 |
30/05/2022 | 252.00p | 252.00p | 244.24p | 245.30p | 1016593 |
27/05/2022 | 255.00p | 255.00p | 248.20p | 250.30p | 815115 |
26/05/2022 | 241.80p | 253.80p | 241.80p | 251.70p | 1236515 |
25/05/2022 | 245.80p | 253.10p | 245.29p | 249.50p | 1211755 |
24/05/2022 | 241.60p | 246.70p | 241.60p | 245.00p | 1053854 |
23/05/2022 | 238.70p | 249.10p | 238.70p | 248.80p | 1171403 |
20/05/2022 | 241.40p | 248.90p | 240.00p | 242.90p | 1471003 |
19/05/2022 | 229.40p | 241.06p | 225.90p | 237.90p | 1576147 |
18/05/2022 | 230.40p | 239.40p | 226.30p | 234.00p | 1610851 |
17/05/2022 | 230.00p | 232.60p | 226.30p | 228.10p | 1243442 |
16/05/2022 | 219.00p | 226.40p | 217.76p | 224.70p | 858522 |
13/05/2022 | 215.80p | 221.30p | 213.60p | 219.70p | 1012517 |
12/05/2022 | 215.10p | 218.30p | 207.00p | 211.40p | 1655312 |
11/05/2022 | 212.30p | 223.80p | 212.30p | 221.60p | 1572466 |
10/05/2022 | 226.10p | 230.40p | 217.50p | 217.50p | 2278872 |
09/05/2022 | 229.60p | 232.80p | 222.10p | 225.30p | 3104369 |
06/05/2022 | 226.40p | 226.40p | 212.36p | 224.40p | 1894798 |
05/05/2022 | 236.30p | 238.40p | 222.80p | 222.80p | 3644095 |
04/05/2022 | 220.50p | 231.60p | 220.50p | 231.60p | 1925605 |
03/05/2022 | 224.80p | 230.10p | 219.20p | 226.30p | 6138378 |
02/05/2022 | 222.00p | 225.87p | 217.20p | 223.40p | 3095314 |
29/04/2022 | 222.00p | 225.87p | 217.20p | 223.40p | 3095314 |
28/04/2022 | 210.00p | 220.80p | 210.00p | 217.90p | 2111468 |
27/04/2022 | 207.40p | 213.20p | 198.95p | 213.00p | 3432142 |
26/04/2022 | 186.00p | 203.00p | 185.65p | 203.00p | 2507519 |
25/04/2022 | 190.45p | 190.45p | 183.45p | 188.00p | 2565191 |
22/04/2022 | 191.00p | 195.90p | 190.55p | 192.25p | 2272848 |
21/04/2022 | 186.00p | 197.90p | 186.00p | 193.25p | 2479509 |
20/04/2022 | 200.00p | 204.50p | 180.05p | 190.75p | 3034986 |
19/04/2022 | 187.70p | 196.30p | 184.24p | 192.45p | 3375688 |
18/04/2022 | 182.25p | 185.00p | 179.25p | 184.95p | 1234604 |
15/04/2022 | 182.25p | 185.00p | 179.25p | 184.95p | 1234604 |
14/04/2022 | 182.25p | 185.00p | 179.25p | 184.95p | 1234604 |
13/04/2022 | 175.85p | 180.90p | 173.00p | 179.30p | 2157487 |
12/04/2022 | 174.55p | 177.35p | 166.85p | 176.00p | 1312089 |
11/04/2022 | 159.50p | 180.05p | 157.25p | 174.45p | 4516342 |
08/04/2022 | 151.10p | 157.38p | 151.10p | 154.85p | 1001794 |
07/04/2022 | 151.50p | 156.40p | 151.00p | 151.00p | 1553258 |
06/04/2022 | 159.45p | 159.45p | 154.14p | 154.90p | 1700003 |
05/04/2022 | 155.30p | 161.40p | 151.55p | 155.90p | 1871124 |
04/04/2022 | 160.00p | 163.50p | 157.90p | 158.55p | 1227826 |
01/04/2022 | 160.00p | 165.15p | 160.00p | 161.90p | 753986 |
31/03/2022 | 164.50p | 166.10p | 160.65p | 161.70p | 1519211 |
30/03/2022 | 166.85p | 168.00p | 160.30p | 161.95p | 1742158 |
29/03/2022 | 161.60p | 174.30p | 161.60p | 167.90p | 1461699 |
28/03/2022 | 171.20p | 172.70p | 162.00p | 166.10p | 1598016 |
25/03/2022 | 171.80p | 173.35p | 167.40p | 171.50p | 1166079 |
24/03/2022 | 175.80p | 176.65p | 169.55p | 170.25p | 941231 |
23/03/2022 | 177.05p | 177.35p | 172.30p | 175.40p | 905120 |
22/03/2022 | 177.60p | 181.50p | 175.15p | 177.80p | 1125009 |
21/03/2022 | 180.80p | 182.98p | 177.45p | 179.20p | 881946 |
18/03/2022 | 176.60p | 179.68p | 174.60p | 178.85p | 3634894 |
17/03/2022 | 173.80p | 178.25p | 172.90p | 178.25p | 4714498 |
16/03/2022 | 172.50p | 175.40p | 168.60p | 174.45p | 3907255 |
15/03/2022 | 172.80p | 172.80p | 165.30p | 168.85p | 1016242 |
14/03/2022 | 175.25p | 178.11p | 168.20p | 171.00p | 948687 |
11/03/2022 | 170.80p | 175.10p | 170.28p | 173.35p | 1897255 |
10/03/2022 | 174.30p | 176.90p | 166.75p | 168.25p | 897888 |
09/03/2022 | 177.50p | 182.38p | 173.60p | 175.00p | 3144797 |
08/03/2022 | 170.00p | 179.61p | 166.80p | 174.25p | 3515481 |
07/03/2022 | 159.70p | 170.25p | 150.70p | 168.70p | 1460452 |
04/03/2022 | 170.70p | 170.70p | 153.00p | 158.30p | 2176686 |
03/03/2022 | 177.75p | 180.00p | 165.10p | 168.15p | 1700260 |
02/03/2022 | 170.00p | 182.82p | 167.95p | 176.25p | 2147242 |
01/03/2022 | 179.95p | 183.40p | 168.95p | 168.95p | 1767449 |
28/02/2022 | 178.95p | 182.77p | 176.40p | 180.40p | 2377566 |
25/02/2022 | 180.70p | 187.65p | 179.10p | 183.30p | 1653228 |
24/02/2022 | 189.85p | 194.15p | 182.15p | 184.80p | 1692059 |
23/02/2022 | 185.55p | 200.40p | 183.35p | 193.50p | 4667664 |
22/02/2022 | 200.00p | 207.70p | 188.30p | 188.85p | 5569342 |
21/02/2022 | 240.20p | 240.20p | 225.40p | 225.40p | 2258137 |
18/02/2022 | 236.20p | 238.73p | 232.00p | 234.10p | 841018 |
17/02/2022 | 240.40p | 249.70p | 234.00p | 236.20p | 954339 |
16/02/2022 | 239.00p | 244.70p | 236.38p | 244.70p | 1332311 |
15/02/2022 | 246.30p | 246.30p | 229.60p | 236.00p | 1243696 |
14/02/2022 | 241.50p | 243.80p | 237.70p | 239.40p | 1317209 |
11/02/2022 | 240.00p | 245.67p | 233.90p | 243.90p | 1008949 |
10/02/2022 | 234.60p | 239.50p | 232.82p | 237.80p | 1703197 |
09/02/2022 | 226.00p | 237.10p | 226.00p | 232.90p | 1139953 |
08/02/2022 | 222.20p | 231.30p | 222.20p | 227.70p | 1161242 |
07/02/2022 | 222.40p | 230.30p | 222.40p | 226.50p | 1078980 |
04/02/2022 | 212.90p | 231.60p | 212.90p | 229.00p | 2004520 |
03/02/2022 | 224.00p | 224.30p | 217.38p | 218.40p | 1668818 |
02/02/2022 | 226.00p | 228.50p | 217.80p | 217.80p | 1762356 |
01/02/2022 | 229.40p | 229.40p | 216.40p | 222.60p | 3404089 |
31/01/2022 | 231.90p | 233.30p | 222.40p | 222.40p | 1870673 |
28/01/2022 | 229.50p | 234.30p | 228.10p | 231.20p | 2381722 |
27/01/2022 | 241.40p | 241.40p | 231.10p | 235.00p | 1473603 |
26/01/2022 | 226.40p | 240.72p | 226.34p | 234.10p | 2347139 |
25/01/2022 | 225.50p | 236.70p | 225.10p | 232.00p | 1698917 |
24/01/2022 | 229.20p | 235.40p | 221.40p | 226.00p | 2509949 |
21/01/2022 | 229.20p | 236.14p | 226.80p | 235.00p | 2256814 |
20/01/2022 | 230.10p | 235.60p | 225.89p | 231.00p | 2087013 |
19/01/2022 | 245.00p | 245.00p | 229.20p | 231.10p | 3009121 |
18/01/2022 | 243.60p | 248.60p | 240.40p | 240.50p | 2798770 |
17/01/2022 | 243.60p | 250.20p | 242.92p | 247.20p | 2731760 |
14/01/2022 | 240.00p | 246.60p | 235.14p | 242.40p | 3582390 |
13/01/2022 | 219.90p | 253.54p | 214.00p | 240.00p | 12193647 |
12/01/2022 | 210.20p | 210.20p | 198.75p | 199.20p | 1060780 |
10/01/2022 | 213.70p | 213.70p | 201.90p | 202.40p | 1059216 |
07/01/2022 | 205.50p | 209.60p | 204.59p | 206.50p | 905815 |
06/01/2022 | 200.30p | 208.50p | 198.43p | 206.70p | 1475374 |
05/01/2022 | 204.70p | 204.70p | 198.10p | 203.10p | 1066671 |
04/01/2022 | 196.60p | 203.40p | 195.91p | 201.50p | 1953342 |
03/01/2022 | 185.00p | 191.10p | 185.00p | 191.10p | 395780 |
31/12/2021 | 185.00p | 191.10p | 185.00p | 191.10p | 395780 |
30/12/2021 | 185.00p | 189.35p | 185.00p | 188.75p | 616500 |
29/12/2021 | 188.10p | 191.55p | 187.45p | 188.00p | 876738 |
28/12/2021 | 190.40p | 190.70p | 185.10p | 189.80p | 319607 |
27/12/2021 | 190.40p | 190.70p | 185.10p | 189.80p | 319607 |
24/12/2021 | 190.40p | 190.70p | 185.10p | 189.80p | 319607 |
23/12/2021 | 185.75p | 189.15p | 184.60p | 186.70p | 746500 |
22/12/2021 | 184.70p | 191.20p | 184.30p | 188.60p | 652074 |
21/12/2021 | 187.00p | 192.10p | 183.10p | 187.50p | 1610901 |
20/12/2021 | 185.35p | 187.00p | 178.45p | 185.65p | 1210441 |
17/12/2021 | 171.90p | 186.65p | 171.90p | 185.70p | 2683550 |
16/12/2021 | 179.75p | 187.00p | 179.35p | 187.00p | 2740679 |
*Close Price adjusted for both dividends and splits