Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 97.60p | 99.55p | 96.70p | 99.05p | 571707 |
09/08/2022 | 96.55p | 99.38p | 96.55p | 97.50p | 581490 |
08/08/2022 | 100.10p | 100.71p | 98.65p | 98.70p | 500800 |
05/08/2022 | 101.20p | 102.30p | 100.50p | 100.60p | 638075 |
04/08/2022 | 100.60p | 102.50p | 99.47p | 101.40p | 1086043 |
03/08/2022 | 100.40p | 101.60p | 99.10p | 101.40p | 2045574 |
02/08/2022 | 97.85p | 101.37p | 97.85p | 99.85p | 505530 |
01/08/2022 | 101.00p | 101.80p | 100.00p | 100.70p | 749515 |
29/07/2022 | 99.10p | 102.09p | 99.10p | 100.60p | 1095448 |
28/07/2022 | 102.00p | 102.49p | 98.50p | 101.20p | 913749 |
27/07/2022 | 102.00p | 104.70p | 102.00p | 102.00p | 1110308 |
26/07/2022 | 109.50p | 109.50p | 102.10p | 104.30p | 2061025 |
25/07/2022 | 102.90p | 107.60p | 102.90p | 107.30p | 638067 |
22/07/2022 | 102.00p | 106.30p | 102.00p | 105.20p | 244163 |
21/07/2022 | 102.20p | 104.60p | 100.80p | 103.40p | 468336 |
20/07/2022 | 102.70p | 102.91p | 101.00p | 101.10p | 478090 |
19/07/2022 | 98.90p | 101.70p | 98.80p | 101.20p | 492509 |
18/07/2022 | 98.80p | 99.20p | 96.35p | 99.05p | 738634 |
15/07/2022 | 94.90p | 95.75p | 92.90p | 95.75p | 3992446 |
14/07/2022 | 96.20p | 96.20p | 91.75p | 92.60p | 499114 |
13/07/2022 | 96.55p | 96.55p | 93.50p | 93.85p | 654398 |
12/07/2022 | 95.20p | 95.83p | 92.70p | 94.15p | 630031 |
11/07/2022 | 95.20p | 97.05p | 94.50p | 95.00p | 1452716 |
08/07/2022 | 96.60p | 97.15p | 95.93p | 96.50p | 1495114 |
07/07/2022 | 96.00p | 97.60p | 96.00p | 96.35p | 359563 |
06/07/2022 | 97.10p | 97.70p | 95.73p | 96.00p | 549542 |
05/07/2022 | 99.00p | 99.30p | 95.30p | 95.80p | 382799 |
04/07/2022 | 99.00p | 100.05p | 97.65p | 98.80p | 938341 |
01/07/2022 | 97.55p | 101.60p | 97.55p | 98.90p | 845685 |
30/06/2022 | 101.50p | 102.10p | 97.95p | 99.30p | 1428699 |
29/06/2022 | 105.10p | 105.70p | 101.70p | 102.40p | 780587 |
28/06/2022 | 105.50p | 106.97p | 104.80p | 105.30p | 473314 |
27/06/2022 | 106.30p | 107.00p | 105.37p | 105.80p | 502973 |
24/06/2022 | 103.40p | 106.20p | 103.40p | 105.60p | 505460 |
23/06/2022 | 106.40p | 107.70p | 104.40p | 105.00p | 563264 |
22/06/2022 | 105.00p | 106.90p | 104.40p | 106.50p | 938451 |
21/06/2022 | 106.00p | 108.10p | 106.00p | 106.90p | 144313 |
20/06/2022 | 110.80p | 110.80p | 106.90p | 106.90p | 605911 |
17/06/2022 | 109.70p | 109.70p | 106.20p | 107.00p | 2892504 |
16/06/2022 | 112.20p | 112.20p | 106.10p | 106.70p | 1488109 |
15/06/2022 | 111.00p | 112.30p | 109.20p | 111.40p | 741185 |
14/06/2022 | 108.40p | 111.30p | 107.60p | 109.50p | 3133541 |
13/06/2022 | 108.20p | 111.50p | 108.20p | 111.50p | 1298576 |
10/06/2022 | 110.00p | 111.70p | 110.00p | 111.30p | 1175113 |
09/06/2022 | 109.90p | 113.00p | 108.44p | 111.10p | 1116197 |
08/06/2022 | 111.90p | 113.16p | 110.30p | 110.30p | 375862 |
07/06/2022 | 112.00p | 113.90p | 110.80p | 113.00p | 791265 |
06/06/2022 | 110.20p | 121.90p | 110.20p | 114.60p | 2295124 |
01/06/2022 | 109.80p | 111.30p | 108.40p | 109.70p | 659025 |
31/05/2022 | 107.00p | 110.90p | 107.00p | 109.00p | 1669170 |
27/05/2022 | 112.00p | 112.00p | 108.30p | 110.00p | 1185229 |
26/05/2022 | 110.30p | 110.30p | 105.90p | 109.40p | 2491967 |
25/05/2022 | 110.60p | 112.00p | 106.30p | 107.50p | 1902417 |
24/05/2022 | 109.80p | 118.30p | 108.62p | 110.40p | 3827034 |
23/05/2022 | 103.70p | 107.80p | 103.70p | 107.30p | 625029 |
20/05/2022 | 104.90p | 107.40p | 103.90p | 105.40p | 710086 |
19/05/2022 | 103.40p | 106.40p | 103.00p | 105.50p | 1514068 |
18/05/2022 | 108.80p | 109.30p | 100.71p | 105.20p | 4463379 |
17/05/2022 | 108.20p | 112.40p | 108.20p | 110.40p | 1044100 |
16/05/2022 | 108.80p | 111.20p | 108.80p | 110.20p | 1150128 |
13/05/2022 | 109.00p | 111.30p | 109.00p | 110.40p | 2375432 |
12/05/2022 | 110.40p | 111.10p | 109.00p | 109.90p | 978971 |
11/05/2022 | 108.80p | 113.40p | 108.80p | 111.70p | 1725469 |
10/05/2022 | 110.20p | 112.20p | 109.40p | 110.30p | 540478 |
09/05/2022 | 112.80p | 112.80p | 108.70p | 109.40p | 712142 |
06/05/2022 | 111.30p | 111.58p | 105.50p | 108.80p | 9331467 |
05/05/2022 | 115.00p | 115.00p | 110.80p | 111.30p | 974935 |
04/05/2022 | 117.60p | 117.60p | 113.04p | 113.10p | 1808592 |
03/05/2022 | 111.50p | 116.00p | 111.40p | 114.30p | 5983663 |
29/04/2022 | 115.00p | 115.70p | 113.20p | 114.60p | 487460 |
28/04/2022 | 114.60p | 115.00p | 112.90p | 114.50p | 2179445 |
27/04/2022 | 117.70p | 117.70p | 113.80p | 114.60p | 940216 |
26/04/2022 | 115.00p | 118.00p | 115.00p | 117.10p | 57952 |
25/04/2022 | 117.60p | 117.70p | 115.20p | 117.10p | 488791 |
22/04/2022 | 118.00p | 119.60p | 117.64p | 118.70p | 659591 |
21/04/2022 | 116.00p | 120.50p | 116.00p | 119.90p | 602856 |
20/04/2022 | 116.80p | 119.80p | 116.80p | 118.80p | 522037 |
19/04/2022 | 123.00p | 123.00p | 118.90p | 119.50p | 457547 |
14/04/2022 | 118.40p | 122.30p | 118.40p | 121.50p | 520056 |
13/04/2022 | 122.00p | 122.30p | 119.40p | 121.90p | 489099 |
12/04/2022 | 129.30p | 129.30p | 120.30p | 120.30p | 1035324 |
11/04/2022 | 131.00p | 131.00p | 127.20p | 128.00p | 1232527 |
08/04/2022 | 127.80p | 129.10p | 127.30p | 128.00p | 429189 |
07/04/2022 | 128.30p | 129.90p | 126.18p | 127.80p | 596980 |
06/04/2022 | 128.60p | 128.71p | 124.10p | 126.30p | 720916 |
05/04/2022 | 125.70p | 128.99p | 125.70p | 127.50p | 396829 |
04/04/2022 | 128.60p | 130.24p | 128.00p | 128.10p | 428500 |
01/04/2022 | 132.40p | 132.40p | 129.10p | 129.20p | 319834 |
31/03/2022 | 135.00p | 135.00p | 128.50p | 128.50p | 1112479 |
30/03/2022 | 135.00p | 136.30p | 132.40p | 132.50p | 811433 |
29/03/2022 | 131.50p | 136.54p | 131.50p | 135.90p | 620077 |
28/03/2022 | 131.70p | 135.20p | 131.70p | 134.10p | 806298 |
25/03/2022 | 128.60p | 133.70p | 128.60p | 133.30p | 454086 |
24/03/2022 | 131.20p | 132.70p | 129.60p | 131.70p | 1327549 |
23/03/2022 | 131.60p | 133.00p | 131.40p | 132.50p | 723588 |
22/03/2022 | 128.80p | 132.10p | 128.80p | 131.60p | 608143 |
21/03/2022 | 127.60p | 130.40p | 127.60p | 129.90p | 753535 |
18/03/2022 | 129.00p | 131.34p | 127.80p | 129.80p | 1235535 |
17/03/2022 | 130.00p | 132.20p | 129.80p | 131.70p | 865965 |
16/03/2022 | 125.50p | 129.00p | 125.00p | 129.00p | 1964493 |
15/03/2022 | 118.40p | 125.00p | 118.40p | 125.00p | 820574 |
14/03/2022 | 114.30p | 120.30p | 113.95p | 120.30p | 1620388 |
11/03/2022 | 116.30p | 116.30p | 112.89p | 115.70p | 10109814 |
10/03/2022 | 117.50p | 117.50p | 112.80p | 113.50p | 2379255 |
09/03/2022 | 116.20p | 119.40p | 115.20p | 116.50p | 1231358 |
08/03/2022 | 112.90p | 118.70p | 112.80p | 116.20p | 1054898 |
07/03/2022 | 120.90p | 120.90p | 107.30p | 114.80p | 3185024 |
04/03/2022 | 125.00p | 125.50p | 120.80p | 122.50p | 2003579 |
03/03/2022 | 130.20p | 131.00p | 123.74p | 125.00p | 1817017 |
02/03/2022 | 128.70p | 131.85p | 128.70p | 129.50p | 1659322 |
01/03/2022 | 130.00p | 134.80p | 130.00p | 131.50p | 2048755 |
28/02/2022 | 127.80p | 133.60p | 127.80p | 133.60p | 1673438 |
25/02/2022 | 126.10p | 132.40p | 126.10p | 130.70p | 3263372 |
24/02/2022 | 128.40p | 131.20p | 127.70p | 128.70p | 2195528 |
23/02/2022 | 130.50p | 135.00p | 130.50p | 131.00p | 1290973 |
22/02/2022 | 133.50p | 134.50p | 132.10p | 133.70p | 947653 |
21/02/2022 | 136.20p | 138.00p | 134.90p | 135.10p | 1250570 |
18/02/2022 | 134.00p | 138.30p | 134.00p | 137.20p | 544525 |
17/02/2022 | 138.50p | 138.50p | 136.00p | 137.30p | 584312 |
16/02/2022 | 136.60p | 138.90p | 135.90p | 138.50p | 454556 |
15/02/2022 | 136.20p | 138.73p | 135.60p | 138.20p | 597027 |
14/02/2022 | 139.60p | 140.30p | 136.20p | 137.50p | 1645396 |
11/02/2022 | 137.80p | 141.00p | 137.70p | 141.00p | 1256220 |
10/02/2022 | 134.10p | 140.40p | 134.10p | 140.00p | 1700480 |
09/02/2022 | 133.30p | 137.00p | 132.61p | 137.00p | 1691917 |
08/02/2022 | 128.90p | 131.50p | 127.20p | 131.20p | 1278120 |
07/02/2022 | 127.40p | 130.50p | 127.23p | 129.60p | 730845 |
04/02/2022 | 127.40p | 128.30p | 126.20p | 126.40p | 658324 |
03/02/2022 | 126.30p | 127.30p | 125.30p | 127.00p | 741620 |
02/02/2022 | 127.20p | 127.50p | 124.70p | 125.80p | 429709 |
01/02/2022 | 122.60p | 127.00p | 122.60p | 124.90p | 1016550 |
31/01/2022 | 122.50p | 124.80p | 120.60p | 123.50p | 2106584 |
28/01/2022 | 124.00p | 126.14p | 122.80p | 124.50p | 2408054 |
27/01/2022 | 127.50p | 128.40p | 124.20p | 126.80p | 2430180 |
26/01/2022 | 122.80p | 128.30p | 122.80p | 125.00p | 410668 |
25/01/2022 | 127.80p | 129.20p | 125.20p | 125.90p | 740880 |
24/01/2022 | 131.30p | 131.60p | 125.80p | 126.30p | 761073 |
21/01/2022 | 129.20p | 132.80p | 129.20p | 131.20p | 746044 |
20/01/2022 | 130.40p | 132.70p | 130.40p | 131.40p | 862087 |
19/01/2022 | 131.20p | 132.70p | 130.99p | 131.40p | 505682 |
18/01/2022 | 131.70p | 132.60p | 129.80p | 132.20p | 590911 |
17/01/2022 | 131.90p | 134.10p | 131.90p | 132.20p | 403259 |
14/01/2022 | 131.90p | 134.20p | 131.90p | 132.90p | 553874 |
13/01/2022 | 133.90p | 135.16p | 130.80p | 133.80p | 732484 |
12/01/2022 | 128.90p | 133.30p | 128.90p | 131.90p | 620813 |
10/01/2022 | 134.10p | 136.20p | 133.60p | 134.70p | 2840852 |
07/01/2022 | 134.00p | 135.30p | 132.70p | 134.80p | 791407 |
06/01/2022 | 135.80p | 136.40p | 133.50p | 135.10p | 529517 |
05/01/2022 | 137.00p | 139.00p | 135.60p | 136.10p | 785856 |
04/01/2022 | 130.00p | 137.20p | 130.00p | 136.60p | 1472742 |
31/12/2021 | 127.80p | 129.50p | 127.80p | 129.50p | 251409 |
30/12/2021 | 130.00p | 130.20p | 129.20p | 129.70p | 344888 |
29/12/2021 | 129.00p | 131.90p | 128.80p | 130.00p | 634290 |
24/12/2021 | 133.40p | 133.40p | 129.30p | 129.30p | 77739 |
23/12/2021 | 130.50p | 131.60p | 129.00p | 130.00p | 552755 |
22/12/2021 | 124.50p | 131.40p | 124.50p | 129.70p | 786008 |
21/12/2021 | 126.20p | 127.90p | 124.80p | 126.60p | 622770 |
20/12/2021 | 123.60p | 124.60p | 120.80p | 124.60p | 1295175 |
17/12/2021 | 124.80p | 127.00p | 124.20p | 125.70p | 1749785 |
16/12/2021 | 123.90p | 127.90p | 123.90p | 124.80p | 1256613 |
15/12/2021 | 129.00p | 131.40p | 125.10p | 125.10p | 1262750 |
14/12/2021 | 131.60p | 132.30p | 129.00p | 130.90p | 3007843 |
13/12/2021 | 132.80p | 133.80p | 128.10p | 128.10p | 1570735 |
10/12/2021 | 135.00p | 136.30p | 133.10p | 133.80p | 777212 |
09/12/2021 | 135.00p | 135.00p | 132.38p | 133.70p | 831145 |
08/12/2021 | 132.60p | 134.40p | 130.40p | 134.10p | 3303326 |
07/12/2021 | 132.40p | 134.30p | 131.90p | 132.70p | 777241 |
06/12/2021 | 132.50p | 133.83p | 130.30p | 133.30p | 1101189 |
03/12/2021 | 128.70p | 133.10p | 128.70p | 130.70p | 1470760 |
02/12/2021 | 129.00p | 132.00p | 128.60p | 131.40p | 883293 |
01/12/2021 | 125.80p | 130.78p | 125.40p | 130.70p | 1144113 |
30/11/2021 | 122.00p | 129.50p | 119.40p | 125.00p | 3832498 |
29/11/2021 | 120.60p | 124.70p | 120.60p | 123.10p | 1661936 |
26/11/2021 | 131.20p | 131.20p | 120.60p | 120.60p | 2579407 |
25/11/2021 | 133.20p | 136.15p | 131.70p | 135.30p | 571918 |
24/11/2021 | 130.00p | 133.80p | 130.00p | 132.90p | 922092 |
23/11/2021 | 132.50p | 134.61p | 132.30p | 133.30p | 667095 |
22/11/2021 | 131.00p | 134.30p | 129.44p | 133.50p | 707175 |
19/11/2021 | 137.50p | 137.50p | 131.00p | 131.50p | 6178712 |
18/11/2021 | 130.90p | 135.50p | 130.90p | 133.80p | 755666 |
17/11/2021 | 130.70p | 134.80p | 130.70p | 133.60p | 449759 |
16/11/2021 | 134.00p | 134.60p | 132.80p | 134.00p | 2148501 |
15/11/2021 | 131.20p | 135.00p | 131.20p | 134.00p | 496960 |
12/11/2021 | 137.50p | 137.50p | 134.00p | 134.00p | 615023 |
11/11/2021 | 135.40p | 137.50p | 134.70p | 135.00p | 557875 |
10/11/2021 | 134.90p | 136.70p | 134.70p | 136.00p | 1290487 |
09/11/2021 | 130.80p | 134.90p | 130.80p | 133.60p | 575936 |
08/11/2021 | 131.00p | 134.42p | 131.00p | 132.60p | 394039 |
05/11/2021 | 133.50p | 134.60p | 131.90p | 134.60p | 624771 |
04/11/2021 | 134.20p | 135.30p | 132.30p | 132.30p | 420478 |
03/11/2021 | 136.40p | 136.40p | 130.80p | 133.70p | 845412 |
02/11/2021 | 129.00p | 133.40p | 129.00p | 133.20p | 2623692 |
01/11/2021 | 126.00p | 130.97p | 126.00p | 130.50p | 506961 |
29/10/2021 | 126.10p | 129.40p | 126.00p | 129.20p | 6618069 |
28/10/2021 | 131.70p | 131.70p | 127.20p | 129.40p | 556340 |
27/10/2021 | 125.30p | 129.40p | 125.30p | 128.00p | 508853 |
26/10/2021 | 131.30p | 131.30p | 127.50p | 128.40p | 488466 |
25/10/2021 | 128.00p | 129.60p | 127.20p | 128.00p | 642401 |
22/10/2021 | 126.60p | 129.60p | 126.60p | 128.30p | 642462 |
21/10/2021 | 128.50p | 130.60p | 127.80p | 129.30p | 726730 |
*Close Price adjusted for both dividends and splits