Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 84.02p | 84.96p | 78.68p | 79.52p | 30280548 |
09/08/2022 | 83.40p | 84.72p | 82.38p | 84.12p | 20943164 |
08/08/2022 | 84.16p | 84.87p | 82.22p | 83.00p | 22098112 |
05/08/2022 | 85.82p | 86.02p | 82.88p | 83.80p | 16534434 |
04/08/2022 | 87.50p | 87.78p | 85.58p | 86.04p | 12733915 |
03/08/2022 | 87.46p | 87.67p | 85.22p | 85.50p | 16178708 |
02/08/2022 | 89.14p | 91.13p | 88.48p | 89.14p | 13624181 |
01/08/2022 | 87.78p | 90.12p | 87.76p | 88.80p | 17488556 |
29/07/2022 | 90.90p | 91.02p | 85.50p | 87.70p | 30617760 |
28/07/2022 | 93.06p | 93.88p | 87.52p | 88.84p | 21649532 |
27/07/2022 | 90.68p | 91.13p | 88.84p | 90.98p | 25137256 |
26/07/2022 | 88.42p | 91.06p | 88.26p | 89.38p | 19783572 |
25/07/2022 | 86.98p | 88.99p | 86.80p | 88.44p | 44483932 |
22/07/2022 | 86.70p | 88.16p | 86.58p | 87.16p | 11726927 |
21/07/2022 | 88.24p | 89.02p | 86.70p | 87.12p | 28624880 |
20/07/2022 | 88.92p | 90.04p | 87.16p | 87.82p | 64698076 |
19/07/2022 | 88.26p | 89.28p | 87.30p | 88.58p | 15325120 |
18/07/2022 | 88.68p | 89.42p | 86.11p | 88.60p | 17658704 |
15/07/2022 | 85.54p | 88.20p | 85.00p | 87.12p | 18034956 |
14/07/2022 | 85.52p | 87.70p | 84.88p | 85.58p | 24031708 |
13/07/2022 | 83.30p | 84.44p | 82.28p | 84.36p | 29597728 |
12/07/2022 | 83.00p | 85.22p | 82.66p | 83.96p | 22546794 |
11/07/2022 | 80.08p | 84.04p | 77.86p | 82.82p | 67815496 |
08/07/2022 | 78.42p | 80.08p | 74.94p | 80.08p | 36194900 |
07/07/2022 | 76.14p | 78.92p | 75.08p | 77.66p | 57885600 |
06/07/2022 | 76.44p | 76.80p | 73.46p | 75.28p | 53528956 |
05/07/2022 | 81.84p | 82.06p | 75.82p | 76.00p | 26400900 |
04/07/2022 | 81.86p | 82.60p | 80.62p | 81.84p | 9565337 |
01/07/2022 | 79.94p | 81.68p | 79.60p | 81.40p | 18420456 |
30/06/2022 | 81.70p | 82.66p | 78.80p | 80.00p | 54278440 |
29/06/2022 | 83.34p | 84.32p | 81.26p | 82.00p | 19072512 |
28/06/2022 | 84.24p | 86.84p | 82.78p | 83.90p | 29041320 |
27/06/2022 | 81.96p | 83.54p | 80.64p | 82.20p | 43469624 |
24/06/2022 | 83.24p | 83.92p | 80.24p | 81.16p | 20968332 |
23/06/2022 | 83.02p | 84.72p | 82.54p | 82.86p | 25355544 |
22/06/2022 | 79.04p | 83.58p | 78.28p | 83.54p | 48058112 |
21/06/2022 | 80.32p | 80.67p | 79.04p | 79.88p | 18038000 |
20/06/2022 | 77.90p | 81.20p | 77.46p | 80.64p | 29176826 |
17/06/2022 | 76.78p | 78.22p | 75.57p | 77.44p | 147807424 |
16/06/2022 | 78.90p | 79.50p | 76.00p | 76.66p | 40646184 |
15/06/2022 | 77.60p | 79.62p | 77.46p | 78.94p | 86813488 |
14/06/2022 | 78.74p | 79.44p | 75.60p | 76.10p | 34667432 |
13/06/2022 | 80.00p | 80.50p | 77.12p | 77.98p | 16115660 |
10/06/2022 | 81.28p | 81.66p | 79.48p | 80.66p | 34124572 |
09/06/2022 | 82.78p | 83.44p | 81.64p | 81.94p | 18422450 |
08/06/2022 | 85.10p | 86.00p | 82.85p | 83.28p | 17742306 |
07/06/2022 | 82.52p | 85.20p | 82.32p | 84.88p | 51832072 |
06/06/2022 | 82.12p | 85.14p | 80.64p | 83.18p | 19284736 |
01/06/2022 | 79.48p | 80.92p | 79.12p | 80.54p | 33899488 |
31/05/2022 | 77.40p | 80.20p | 76.86p | 79.18p | 39617044 |
27/05/2022 | 79.00p | 79.00p | 73.76p | 77.24p | 34223120 |
26/05/2022 | 85.06p | 85.62p | 79.12p | 79.14p | 49938584 |
25/05/2022 | 85.54p | 86.98p | 84.18p | 85.32p | 26304334 |
24/05/2022 | 84.00p | 85.88p | 77.35p | 83.16p | 69413512 |
23/05/2022 | 88.64p | 89.60p | 87.44p | 89.60p | 34654700 |
20/05/2022 | 87.00p | 89.23p | 86.94p | 88.18p | 20734892 |
19/05/2022 | 87.16p | 88.18p | 86.20p | 86.64p | 24789808 |
18/05/2022 | 84.76p | 88.02p | 84.71p | 87.86p | 38860728 |
17/05/2022 | 80.88p | 84.94p | 80.56p | 84.54p | 33549184 |
16/05/2022 | 77.70p | 80.96p | 77.65p | 79.82p | 20838844 |
13/05/2022 | 77.22p | 77.50p | 75.96p | 77.04p | 13406828 |
12/05/2022 | 76.00p | 78.36p | 75.98p | 76.28p | 14981480 |
11/05/2022 | 74.32p | 78.22p | 74.32p | 78.22p | 21897978 |
10/05/2022 | 74.00p | 76.58p | 73.54p | 74.76p | 18690664 |
09/05/2022 | 76.70p | 78.16p | 71.94p | 71.94p | 20599892 |
06/05/2022 | 78.48p | 79.38p | 75.40p | 76.50p | 34650808 |
05/05/2022 | 79.96p | 80.96p | 78.86p | 80.12p | 19724612 |
04/05/2022 | 79.48p | 79.62p | 78.28p | 79.10p | 25362724 |
03/05/2022 | 79.20p | 80.36p | 77.82p | 79.48p | 21684372 |
29/04/2022 | 80.74p | 80.74p | 79.46p | 79.46p | 15975148 |
28/04/2022 | 79.52p | 80.68p | 78.88p | 80.40p | 10330612 |
27/04/2022 | 79.06p | 80.08p | 78.02p | 79.36p | 15273743 |
26/04/2022 | 80.00p | 80.42p | 78.40p | 78.90p | 13389760 |
25/04/2022 | 78.14p | 80.44p | 77.72p | 79.76p | 18102816 |
22/04/2022 | 79.48p | 80.62p | 79.12p | 79.18p | 9980425 |
21/04/2022 | 79.20p | 81.08p | 78.91p | 80.34p | 21376252 |
20/04/2022 | 78.40p | 79.78p | 76.08p | 79.22p | 21178428 |
19/04/2022 | 78.40p | 78.50p | 77.02p | 78.40p | 17366870 |
14/04/2022 | 79.32p | 79.59p | 77.76p | 78.62p | 22171832 |
13/04/2022 | 79.54p | 80.65p | 79.22p | 79.54p | 9939233 |
12/04/2022 | 81.08p | 81.08p | 78.58p | 79.70p | 22622304 |
11/04/2022 | 80.80p | 81.74p | 80.06p | 80.70p | 14727933 |
08/04/2022 | 81.12p | 81.70p | 80.20p | 81.02p | 8708211 |
07/04/2022 | 80.70p | 81.82p | 80.40p | 80.52p | 17902828 |
06/04/2022 | 79.54p | 80.58p | 79.34p | 80.58p | 35032648 |
05/04/2022 | 78.74p | 79.70p | 77.78p | 79.70p | 30967958 |
04/04/2022 | 78.54p | 79.38p | 77.84p | 78.84p | 16162088 |
01/04/2022 | 79.94p | 80.16p | 77.83p | 78.36p | 19312436 |
31/03/2022 | 82.00p | 82.78p | 79.94p | 80.08p | 16244357 |
30/03/2022 | 82.66p | 82.66p | 81.36p | 82.14p | 21659296 |
29/03/2022 | 83.48p | 83.76p | 80.82p | 81.88p | 34130600 |
28/03/2022 | 83.96p | 84.43p | 82.16p | 82.76p | 33017400 |
25/03/2022 | 82.44p | 84.78p | 82.03p | 84.50p | 19394328 |
24/03/2022 | 82.24p | 82.84p | 80.94p | 82.12p | 14665996 |
23/03/2022 | 80.20p | 82.25p | 79.94p | 82.20p | 27729248 |
22/03/2022 | 80.42p | 80.82p | 79.78p | 80.42p | 16085226 |
21/03/2022 | 78.62p | 80.50p | 78.56p | 80.40p | 17352188 |
18/03/2022 | 78.76p | 79.10p | 77.29p | 79.10p | 46096772 |
17/03/2022 | 78.10p | 78.62p | 76.86p | 78.42p | 11189509 |
16/03/2022 | 79.00p | 79.00p | 77.42p | 77.96p | 27331348 |
15/03/2022 | 77.24p | 78.80p | 75.93p | 78.42p | 21208328 |
14/03/2022 | 77.04p | 77.04p | 75.06p | 76.94p | 15691768 |
11/03/2022 | 76.50p | 78.00p | 75.94p | 76.10p | 23341830 |
10/03/2022 | 76.90p | 78.50p | 75.10p | 76.56p | 25178766 |
09/03/2022 | 75.78p | 76.56p | 74.23p | 76.30p | 28066580 |
08/03/2022 | 70.82p | 75.86p | 70.64p | 74.46p | 41866880 |
07/03/2022 | 69.56p | 73.16p | 67.66p | 72.38p | 25770736 |
04/03/2022 | 72.30p | 74.62p | 72.06p | 72.80p | 31419930 |
03/03/2022 | 73.50p | 75.14p | 72.26p | 72.56p | 25637514 |
02/03/2022 | 74.12p | 75.26p | 72.00p | 73.32p | 18740060 |
01/03/2022 | 78.82p | 79.42p | 74.36p | 74.40p | 24501952 |
28/02/2022 | 77.00p | 77.82p | 76.22p | 77.28p | 28031656 |
25/02/2022 | 72.84p | 78.12p | 72.78p | 77.38p | 59535664 |
24/02/2022 | 75.60p | 76.32p | 71.47p | 72.16p | 25751760 |
23/02/2022 | 75.92p | 77.14p | 75.44p | 75.76p | 19315162 |
22/02/2022 | 75.72p | 76.36p | 75.06p | 75.78p | 14733953 |
21/02/2022 | 78.00p | 78.22p | 75.71p | 76.46p | 36830384 |
18/02/2022 | 77.48p | 79.34p | 77.36p | 77.90p | 18502084 |
17/02/2022 | 76.88p | 77.52p | 76.07p | 77.52p | 10476733 |
16/02/2022 | 77.56p | 77.82p | 75.90p | 77.02p | 25612188 |
15/02/2022 | 77.40p | 78.25p | 76.82p | 77.50p | 14468347 |
14/02/2022 | 78.18p | 78.66p | 77.20p | 77.72p | 24596760 |
11/02/2022 | 78.02p | 79.28p | 77.85p | 79.10p | 13393827 |
10/02/2022 | 79.04p | 79.52p | 78.78p | 79.04p | 14951782 |
09/02/2022 | 78.62p | 80.00p | 78.26p | 78.90p | 23268596 |
08/02/2022 | 77.74p | 78.54p | 77.24p | 78.26p | 14513936 |
07/02/2022 | 77.00p | 78.18p | 76.70p | 77.64p | 11488553 |
04/02/2022 | 77.94p | 78.42p | 76.16p | 76.48p | 11301987 |
03/02/2022 | 76.60p | 78.58p | 75.96p | 77.66p | 17067970 |
02/02/2022 | 74.40p | 77.24p | 74.22p | 76.66p | 20207044 |
01/02/2022 | 72.86p | 74.30p | 72.50p | 74.30p | 24108848 |
31/01/2022 | 73.22p | 74.54p | 72.32p | 72.32p | 24386984 |
28/01/2022 | 73.22p | 73.28p | 71.38p | 72.06p | 15396894 |
27/01/2022 | 71.40p | 73.81p | 71.40p | 73.10p | 11920857 |
26/01/2022 | 70.78p | 72.12p | 70.46p | 72.12p | 18606478 |
25/01/2022 | 70.28p | 70.28p | 68.82p | 69.98p | 24406500 |
24/01/2022 | 70.92p | 71.22p | 67.84p | 69.04p | 32967968 |
21/01/2022 | 71.66p | 72.04p | 70.32p | 71.02p | 19748152 |
20/01/2022 | 72.64p | 72.96p | 71.55p | 72.34p | 17821028 |
19/01/2022 | 74.00p | 74.00p | 72.30p | 72.56p | 15771917 |
18/01/2022 | 73.92p | 74.18p | 73.51p | 73.98p | 20297150 |
17/01/2022 | 74.92p | 75.24p | 73.70p | 74.10p | 31619454 |
14/01/2022 | 73.12p | 75.04p | 72.92p | 74.68p | 19262504 |
13/01/2022 | 73.32p | 73.92p | 72.50p | 73.60p | 14395332 |
12/01/2022 | 74.76p | 74.84p | 72.42p | 72.98p | 16685406 |
10/01/2022 | 73.28p | 74.80p | 73.18p | 74.00p | 18894991 |
07/01/2022 | 72.70p | 73.92p | 72.39p | 73.60p | 10445430 |
06/01/2022 | 72.82p | 74.08p | 72.22p | 72.72p | 23594016 |
05/01/2022 | 73.72p | 73.92p | 72.78p | 73.52p | 18610012 |
04/01/2022 | 72.48p | 74.40p | 71.79p | 73.82p | 18535676 |
03/01/2022 | 71.76p | 71.76p | 71.25p | 71.50p | 3807265 |
31/12/2021 | 71.76p | 71.76p | 71.25p | 71.50p | 3807265 |
30/12/2021 | 70.98p | 72.04p | 70.76p | 71.40p | 8845786 |
29/12/2021 | 69.34p | 71.06p | 69.19p | 71.00p | 15728668 |
28/12/2021 | 68.20p | 69.26p | 68.20p | 68.98p | 1949607 |
27/12/2021 | 68.20p | 69.26p | 68.20p | 68.98p | 1949607 |
24/12/2021 | 68.20p | 69.26p | 68.20p | 68.98p | 1895651 |
23/12/2021 | 68.66p | 69.04p | 68.58p | 68.86p | 6747267 |
22/12/2021 | 68.20p | 68.60p | 68.08p | 68.58p | 9961375 |
21/12/2021 | 67.74p | 68.94p | 67.32p | 68.50p | 17702654 |
20/12/2021 | 65.52p | 67.08p | 65.02p | 66.90p | 15094708 |
17/12/2021 | 67.80p | 68.08p | 66.50p | 66.50p | 27617260 |
16/12/2021 | 67.70p | 68.48p | 66.94p | 67.82p | 16946286 |
15/12/2021 | 67.00p | 67.88p | 66.48p | 66.66p | 17444688 |
14/12/2021 | 67.32p | 67.44p | 66.58p | 67.30p | 36491552 |
13/12/2021 | 67.62p | 67.91p | 66.66p | 67.00p | 12907678 |
10/12/2021 | 67.50p | 68.46p | 67.36p | 67.76p | 17539332 |
09/12/2021 | 67.94p | 68.48p | 67.14p | 67.88p | 11487881 |
08/12/2021 | 68.62p | 69.28p | 66.88p | 67.58p | 17155972 |
07/12/2021 | 67.64p | 67.92p | 67.05p | 67.68p | 23805856 |
06/12/2021 | 66.54p | 67.50p | 65.98p | 67.22p | 9243109 |
03/12/2021 | 65.00p | 66.34p | 65.00p | 65.94p | 13497590 |
02/12/2021 | 65.84p | 65.92p | 64.90p | 65.00p | 13281527 |
01/12/2021 | 64.60p | 66.70p | 64.60p | 65.50p | 16545933 |
30/11/2021 | 64.94p | 65.54p | 63.38p | 64.78p | 25916680 |
29/11/2021 | 65.40p | 66.60p | 65.12p | 65.28p | 29250546 |
26/11/2021 | 66.28p | 66.88p | 64.88p | 64.92p | 24797068 |
25/11/2021 | 67.00p | 67.76p | 66.78p | 67.72p | 9017680 |
24/11/2021 | 67.20p | 67.60p | 66.56p | 66.96p | 16062120 |
23/11/2021 | 67.12p | 67.92p | 66.58p | 67.00p | 16299148 |
22/11/2021 | 67.64p | 67.92p | 65.28p | 67.12p | 15772190 |
19/11/2021 | 68.50p | 69.82p | 67.50p | 67.50p | 23625252 |
18/11/2021 | 67.62p | 68.52p | 67.26p | 68.22p | 16631888 |
17/11/2021 | 66.50p | 67.78p | 65.24p | 67.58p | 43602156 |
16/11/2021 | 66.86p | 67.61p | 65.31p | 67.48p | 23505472 |
15/11/2021 | 65.72p | 66.36p | 65.10p | 66.06p | 14294412 |
12/11/2021 | 65.36p | 66.22p | 65.04p | 65.92p | 10740353 |
11/11/2021 | 63.52p | 65.79p | 63.52p | 65.62p | 20941036 |
10/11/2021 | 63.84p | 64.40p | 63.26p | 63.80p | 15135117 |
09/11/2021 | 63.76p | 64.98p | 63.62p | 63.76p | 15128544 |
08/11/2021 | 63.54p | 64.19p | 63.21p | 64.00p | 10039111 |
05/11/2021 | 63.96p | 64.30p | 63.06p | 63.50p | 10050321 |
04/11/2021 | 62.32p | 64.04p | 62.14p | 63.16p | 15476834 |
03/11/2021 | 61.34p | 63.00p | 61.34p | 62.00p | 13219312 |
02/11/2021 | 60.90p | 61.84p | 60.68p | 61.54p | 10473791 |
01/11/2021 | 60.68p | 61.28p | 59.96p | 61.00p | 11242031 |
29/10/2021 | 60.48p | 62.44p | 60.03p | 60.32p | 20902028 |
28/10/2021 | 59.64p | 60.58p | 59.44p | 60.38p | 11037417 |
27/10/2021 | 59.50p | 60.60p | 59.37p | 60.40p | 12286384 |
26/10/2021 | 59.24p | 59.68p | 58.16p | 59.26p | 38676848 |
*Close Price adjusted for both dividends and splits