Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2022 | 150.80p | 149.40p | 149.40p | 149.40p | 0 |
22/07/2022 | 150.80p | 151.60p | 149.40p | 149.40p | 8155271 |
21/07/2022 | 151.00p | 151.60p | 149.05p | 150.60p | 2088241 |
20/07/2022 | 150.80p | 151.40p | 149.40p | 150.80p | 399694 |
19/07/2022 | 152.40p | 152.40p | 149.00p | 151.00p | 22967630 |
18/07/2022 | 150.00p | 153.00p | 150.00p | 151.00p | 515137 |
15/07/2022 | 152.60p | 154.57p | 151.80p | 152.80p | 391281 |
14/07/2022 | 152.00p | 154.00p | 152.00p | 152.40p | 903875 |
13/07/2022 | 151.60p | 152.80p | 150.20p | 151.20p | 1666707 |
12/07/2022 | 152.20p | 152.80p | 151.40p | 151.40p | 36820940 |
11/07/2022 | 149.00p | 152.40p | 149.00p | 151.80p | 4085569 |
08/07/2022 | 151.20p | 151.94p | 149.80p | 150.00p | 599617 |
07/07/2022 | 150.40p | 150.40p | 149.00p | 149.00p | 176636 |
06/07/2022 | 146.60p | 149.20p | 146.60p | 148.00p | 343325 |
05/07/2022 | 146.40p | 147.98p | 146.00p | 147.80p | 1575707 |
04/07/2022 | 145.40p | 147.05p | 145.40p | 145.60p | 233931 |
01/07/2022 | 147.40p | 148.40p | 145.00p | 148.40p | 1133641 |
30/06/2022 | 145.80p | 146.40p | 145.02p | 146.00p | 287586 |
29/06/2022 | 145.00p | 147.00p | 144.40p | 147.00p | 288053 |
28/06/2022 | 142.40p | 145.40p | 142.40p | 145.40p | 1321799 |
27/06/2022 | 142.80p | 143.40p | 141.60p | 143.40p | 260171 |
24/06/2022 | 141.80p | 143.40p | 140.80p | 141.80p | 1491122 |
23/06/2022 | 143.40p | 143.60p | 141.80p | 142.80p | 368428 |
22/06/2022 | 142.00p | 144.50p | 142.00p | 143.20p | 5754239 |
21/06/2022 | 142.40p | 143.80p | 142.20p | 143.40p | 4630155 |
20/06/2022 | 142.00p | 143.60p | 142.00p | 143.00p | 3348012 |
17/06/2022 | 143.40p | 143.40p | 141.49p | 143.40p | 1465794 |
16/06/2022 | 145.00p | 146.40p | 141.80p | 142.20p | 5609135 |
15/06/2022 | 145.60p | 145.60p | 143.60p | 144.40p | 1607223 |
14/06/2022 | 144.00p | 145.80p | 142.40p | 144.80p | 10976656 |
13/06/2022 | 141.60p | 144.40p | 141.60p | 144.00p | 4727432 |
10/06/2022 | 140.40p | 143.80p | 140.40p | 143.00p | 2667681 |
09/06/2022 | 140.20p | 140.80p | 140.20p | 140.40p | 203568 |
08/06/2022 | 140.20p | 141.20p | 139.83p | 140.00p | 387585 |
07/06/2022 | 140.80p | 141.38p | 140.00p | 140.20p | 5072919 |
06/06/2022 | 140.60p | 140.60p | 140.00p | 140.40p | 251243 |
01/06/2022 | 144.00p | 144.00p | 139.40p | 140.20p | 6743658 |
31/05/2022 | 138.80p | 141.40p | 138.80p | 139.80p | 3091119 |
30/05/2022 | 147.40p | 147.59p | 140.00p | 143.00p | 302390 |
27/05/2022 | 139.60p | 141.60p | 136.60p | 140.20p | 1544764 |
26/05/2022 | 141.80p | 141.80p | 138.40p | 139.80p | 474559 |
25/05/2022 | 143.20p | 143.71p | 142.60p | 142.60p | 103439 |
24/05/2022 | 140.00p | 143.80p | 140.00p | 143.00p | 4655245 |
23/05/2022 | 143.00p | 143.00p | 141.80p | 143.00p | 267882 |
20/05/2022 | 140.40p | 144.20p | 140.40p | 142.60p | 2025221 |
19/05/2022 | 145.00p | 146.80p | 142.00p | 142.00p | 659960 |
18/05/2022 | 144.80p | 145.40p | 144.00p | 145.20p | 560921 |
17/05/2022 | 145.20p | 145.20p | 143.40p | 144.00p | 38414352 |
16/05/2022 | 147.00p | 147.03p | 146.20p | 146.20p | 89436 |
13/05/2022 | 147.00p | 147.80p | 146.40p | 147.20p | 442865 |
12/05/2022 | 143.60p | 149.40p | 142.20p | 146.40p | 1954275 |
11/05/2022 | 147.00p | 147.80p | 146.00p | 147.80p | 1661133 |
10/05/2022 | 147.80p | 149.00p | 146.40p | 149.00p | 344894 |
09/05/2022 | 146.40p | 148.80p | 145.80p | 147.00p | 2579644 |
06/05/2022 | 148.20p | 148.40p | 145.80p | 145.80p | 2110272 |
05/05/2022 | 145.00p | 147.39p | 144.60p | 146.40p | 493479 |
04/05/2022 | 146.00p | 146.00p | 144.60p | 144.60p | 613794 |
03/05/2022 | 146.40p | 146.40p | 144.40p | 144.60p | 3157487 |
02/05/2022 | 146.60p | 146.60p | 143.80p | 144.80p | 4864974 |
29/04/2022 | 146.60p | 146.60p | 143.80p | 144.80p | 4864974 |
28/04/2022 | 146.60p | 154.40p | 145.20p | 145.20p | 413524 |
27/04/2022 | 144.20p | 145.20p | 143.63p | 145.20p | 403089 |
26/04/2022 | 143.00p | 143.80p | 142.40p | 143.80p | 621110 |
25/04/2022 | 141.40p | 143.80p | 141.40p | 143.60p | 851716 |
22/04/2022 | 139.40p | 142.60p | 139.40p | 142.60p | 8770904 |
21/04/2022 | 139.00p | 139.51p | 138.25p | 138.80p | 2602902 |
20/04/2022 | 139.00p | 139.40p | 138.60p | 138.60p | 1005567 |
19/04/2022 | 138.80p | 139.40p | 138.60p | 139.00p | 456752 |
18/04/2022 | 142.00p | 142.00p | 138.40p | 138.80p | 612707 |
15/04/2022 | 142.00p | 142.00p | 138.40p | 138.80p | 612707 |
14/04/2022 | 142.00p | 142.00p | 138.40p | 138.80p | 612707 |
13/04/2022 | 138.60p | 140.20p | 138.40p | 139.40p | 378134 |
12/04/2022 | 138.00p | 138.80p | 138.00p | 138.80p | 310481 |
11/04/2022 | 138.80p | 139.00p | 138.20p | 138.80p | 6627825 |
08/04/2022 | 138.40p | 139.00p | 137.80p | 139.00p | 389990 |
07/04/2022 | 137.60p | 138.20p | 137.20p | 138.00p | 2542905 |
06/04/2022 | 137.40p | 138.36p | 136.80p | 137.60p | 865571 |
05/04/2022 | 136.80p | 138.40p | 136.60p | 137.60p | 2003422 |
04/04/2022 | 137.40p | 137.40p | 136.80p | 137.20p | 290883 |
01/04/2022 | 136.60p | 137.56p | 136.20p | 137.20p | 521519 |
31/03/2022 | 130.40p | 137.80p | 130.40p | 136.60p | 1090027 |
30/03/2022 | 135.80p | 137.40p | 135.80p | 137.20p | 7405093 |
29/03/2022 | 137.00p | 138.00p | 136.80p | 136.80p | 3448078 |
28/03/2022 | 136.40p | 138.00p | 136.40p | 137.40p | 1688651 |
25/03/2022 | 136.00p | 137.00p | 136.00p | 136.40p | 4229515 |
24/03/2022 | 136.60p | 137.00p | 136.00p | 136.40p | 2711960 |
23/03/2022 | 135.80p | 137.00p | 135.80p | 136.40p | 1388535 |
22/03/2022 | 136.80p | 136.80p | 135.60p | 136.00p | 2721403 |
21/03/2022 | 137.00p | 137.32p | 136.00p | 136.00p | 451131 |
18/03/2022 | 136.60p | 137.60p | 135.80p | 137.40p | 4031909 |
17/03/2022 | 137.40p | 138.00p | 135.60p | 136.40p | 1947596 |
16/03/2022 | 139.00p | 139.00p | 137.00p | 137.40p | 1218260 |
15/03/2022 | 137.00p | 138.40p | 136.80p | 138.40p | 464040 |
14/03/2022 | 136.40p | 138.59p | 136.40p | 137.40p | 748005 |
11/03/2022 | 137.20p | 137.40p | 136.20p | 136.60p | 1238920 |
10/03/2022 | 135.40p | 138.20p | 135.20p | 138.20p | 7323892 |
09/03/2022 | 137.00p | 137.00p | 135.95p | 136.00p | 5607687 |
08/03/2022 | 130.00p | 137.20p | 130.00p | 136.20p | 2118390 |
07/03/2022 | 135.40p | 137.40p | 132.60p | 136.60p | 1234146 |
04/03/2022 | 135.00p | 136.83p | 134.40p | 136.80p | 1775410 |
03/03/2022 | 134.60p | 135.80p | 134.20p | 134.60p | 834170 |
02/03/2022 | 136.00p | 136.80p | 134.40p | 135.00p | 705019 |
01/03/2022 | 135.00p | 135.80p | 134.40p | 135.80p | 511468 |
28/02/2022 | 136.40p | 136.40p | 134.40p | 135.00p | 8211445 |
25/02/2022 | 134.00p | 134.80p | 133.00p | 134.40p | 1681951 |
24/02/2022 | 131.20p | 135.40p | 131.20p | 134.80p | 3240790 |
23/02/2022 | 131.60p | 132.00p | 131.20p | 131.80p | 1212818 |
22/02/2022 | 131.80p | 132.40p | 130.00p | 131.20p | 5291178 |
21/02/2022 | 132.40p | 132.40p | 131.40p | 131.80p | 2657784 |
18/02/2022 | 131.60p | 132.60p | 131.40p | 132.00p | 285531 |
17/02/2022 | 132.00p | 132.60p | 131.80p | 132.00p | 292482 |
16/02/2022 | 133.60p | 133.60p | 131.40p | 131.80p | 13031937 |
15/02/2022 | 133.80p | 133.80p | 132.60p | 133.00p | 691111 |
14/02/2022 | 132.00p | 133.60p | 130.80p | 133.20p | 16789704 |
11/02/2022 | 133.80p | 133.80p | 132.00p | 132.20p | 917251 |
10/02/2022 | 133.80p | 133.80p | 132.37p | 132.60p | 1794220 |
09/02/2022 | 133.40p | 133.60p | 132.20p | 132.20p | 876601 |
08/02/2022 | 132.80p | 132.80p | 131.60p | 132.40p | 1165363 |
07/02/2022 | 133.00p | 133.00p | 132.00p | 132.00p | 726928 |
04/02/2022 | 132.80p | 133.20p | 132.00p | 132.80p | 1001419 |
03/02/2022 | 133.60p | 134.20p | 131.60p | 131.60p | 1792611 |
02/02/2022 | 134.00p | 135.80p | 133.00p | 134.00p | 1180931 |
01/02/2022 | 134.40p | 134.40p | 132.60p | 134.00p | 5892620 |
31/01/2022 | 137.40p | 137.40p | 132.20p | 132.40p | 1358385 |
28/01/2022 | 132.00p | 133.00p | 131.60p | 133.00p | 1737796 |
27/01/2022 | 131.20p | 132.80p | 131.20p | 132.20p | 5309917 |
26/01/2022 | 131.60p | 131.80p | 131.03p | 131.40p | 2246926 |
25/01/2022 | 131.60p | 132.00p | 131.20p | 132.00p | 5485661 |
24/01/2022 | 131.60p | 131.80p | 130.60p | 131.20p | 11868424 |
21/01/2022 | 131.80p | 132.60p | 131.00p | 131.40p | 39645388 |
20/01/2022 | 131.00p | 132.80p | 130.60p | 132.80p | 14359425 |
19/01/2022 | 130.80p | 131.80p | 130.60p | 130.60p | 9823840 |
18/01/2022 | 131.00p | 131.80p | 130.60p | 131.40p | 25123784 |
17/01/2022 | 131.00p | 131.32p | 130.00p | 130.80p | 9128327 |
14/01/2022 | 130.40p | 131.80p | 130.40p | 130.40p | 1642032 |
13/01/2022 | 132.00p | 132.00p | 130.00p | 130.40p | 7736541 |
12/01/2022 | 131.60p | 132.40p | 131.20p | 132.00p | 4871139 |
10/01/2022 | 134.80p | 134.80p | 131.40p | 132.00p | 6804090 |
07/01/2022 | 133.80p | 133.80p | 131.80p | 132.60p | 762697 |
06/01/2022 | 130.80p | 131.60p | 129.80p | 131.40p | 10950925 |
05/01/2022 | 131.80p | 132.40p | 131.40p | 131.40p | 2005511 |
04/01/2022 | 132.00p | 133.00p | 131.20p | 131.20p | 5398789 |
31/12/2021 | 132.00p | 132.20p | 131.40p | 131.80p | 1694035 |
30/12/2021 | 131.40p | 132.00p | 131.40p | 131.80p | 1240907 |
29/12/2021 | 131.80p | 132.20p | 131.60p | 131.80p | 5050923 |
24/12/2021 | 132.20p | 132.40p | 131.49p | 132.00p | 505069 |
23/12/2021 | 132.40p | 133.00p | 131.80p | 132.00p | 2042379 |
22/12/2021 | 132.60p | 133.39p | 132.20p | 132.60p | 2027276 |
21/12/2021 | 134.80p | 134.80p | 132.80p | 133.20p | 830165 |
20/12/2021 | 132.00p | 134.00p | 130.40p | 134.00p | 631651 |
17/12/2021 | 132.80p | 133.60p | 132.00p | 133.00p | 2208712 |
16/12/2021 | 136.00p | 136.00p | 132.80p | 132.80p | 3222025 |
15/12/2021 | 134.00p | 134.40p | 133.40p | 134.40p | 2767090 |
14/12/2021 | 135.60p | 135.60p | 133.40p | 134.00p | 1167693 |
13/12/2021 | 132.00p | 133.40p | 131.89p | 133.00p | 2385219 |
10/12/2021 | 133.00p | 133.40p | 132.20p | 132.60p | 1212510 |
09/12/2021 | 132.20p | 133.00p | 132.20p | 132.40p | 10685093 |
08/12/2021 | 131.80p | 132.80p | 131.80p | 132.20p | 5079544 |
07/12/2021 | 132.60p | 133.00p | 131.80p | 131.80p | 3620918 |
06/12/2021 | 134.80p | 134.80p | 131.80p | 132.60p | 1555787 |
03/12/2021 | 132.00p | 135.60p | 131.40p | 135.60p | 3230767 |
02/12/2021 | 132.00p | 132.00p | 131.05p | 131.40p | 18208682 |
01/12/2021 | 132.20p | 132.40p | 131.00p | 131.80p | 16593633 |
30/11/2021 | 132.00p | 132.80p | 131.20p | 132.00p | 27926476 |
29/11/2021 | 132.20p | 133.20p | 131.80p | 131.80p | 12588684 |
26/11/2021 | 131.80p | 133.00p | 131.20p | 132.00p | 15763669 |
25/11/2021 | 134.80p | 134.80p | 131.60p | 132.00p | 43577288 |
24/11/2021 | 108.40p | 111.40p | 107.00p | 111.40p | 1547779 |
23/11/2021 | 109.60p | 111.00p | 109.40p | 109.80p | 1250050 |
22/11/2021 | 106.00p | 111.20p | 104.60p | 110.00p | 7426327 |
19/11/2021 | 105.00p | 106.40p | 102.33p | 105.40p | 4157159 |
18/11/2021 | 108.00p | 108.00p | 103.60p | 104.00p | 1122505 |
17/11/2021 | 102.40p | 105.20p | 102.40p | 103.60p | 434474 |
16/11/2021 | 108.00p | 108.00p | 104.80p | 105.00p | 527642 |
15/11/2021 | 108.00p | 108.00p | 105.40p | 106.00p | 755835 |
12/11/2021 | 108.00p | 108.00p | 104.60p | 106.00p | 1470342 |
11/11/2021 | 104.60p | 106.20p | 104.40p | 105.20p | 346363 |
10/11/2021 | 105.60p | 106.20p | 104.40p | 105.40p | 328906 |
09/11/2021 | 106.00p | 106.80p | 104.60p | 105.40p | 554459 |
08/11/2021 | 106.00p | 106.60p | 104.60p | 106.00p | 214280 |
05/11/2021 | 104.00p | 106.80p | 104.00p | 106.00p | 631245 |
04/11/2021 | 104.00p | 106.40p | 104.00p | 106.00p | 3647743 |
03/11/2021 | 105.20p | 106.80p | 102.60p | 105.80p | 416485 |
02/11/2021 | 107.00p | 108.00p | 105.20p | 106.60p | 2971537 |
01/11/2021 | 105.40p | 107.60p | 105.40p | 106.00p | 305272 |
29/10/2021 | 105.40p | 106.20p | 105.40p | 105.60p | 294083 |
28/10/2021 | 106.60p | 106.60p | 105.60p | 106.00p | 317423 |
27/10/2021 | 102.60p | 107.40p | 102.60p | 105.60p | 493134 |
26/10/2021 | 107.60p | 108.00p | 107.00p | 107.60p | 1480442 |
25/10/2021 | 106.20p | 108.20p | 104.63p | 107.00p | 764668 |
22/10/2021 | 108.00p | 108.00p | 106.60p | 107.00p | 1400636 |
21/10/2021 | 103.20p | 108.00p | 102.20p | 106.60p | 1701332 |
20/10/2021 | 104.20p | 104.20p | 101.60p | 103.00p | 1771360 |
19/10/2021 | 105.80p | 105.80p | 101.80p | 102.20p | 1379696 |
18/10/2021 | 102.20p | 102.80p | 101.00p | 102.00p | 433638 |
15/10/2021 | 101.00p | 102.60p | 101.00p | 102.40p | 295313 |
14/10/2021 | 101.80p | 102.20p | 101.00p | 101.80p | 896985 |
13/10/2021 | 104.60p | 104.60p | 101.00p | 101.00p | 487229 |
12/10/2021 | 101.80p | 103.12p | 99.10p | 102.40p | 325681 |
11/10/2021 | 104.80p | 105.00p | 101.80p | 102.60p | 483577 |
*Close Price adjusted for both dividends and splits