Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 115.25p | 115.38p | 113.40p | 114.20p | 21043144 |
30/05/2023 | 115.95p | 116.90p | 115.50p | 115.60p | 4511697 |
26/05/2023 | 117.75p | 117.75p | 115.05p | 115.65p | 14352876 |
25/05/2023 | 118.45p | 118.45p | 115.63p | 117.40p | 10211214 |
24/05/2023 | 119.50p | 119.50p | 116.40p | 117.50p | 18686688 |
23/05/2023 | 124.35p | 124.75p | 122.85p | 123.10p | 5791553 |
22/05/2023 | 124.20p | 125.20p | 123.50p | 124.55p | 8606214 |
19/05/2023 | 126.50p | 126.90p | 123.80p | 123.95p | 9730264 |
18/05/2023 | 126.55p | 128.60p | 126.30p | 126.30p | 10230334 |
17/05/2023 | 126.45p | 126.90p | 125.35p | 125.65p | 17067288 |
16/05/2023 | 125.80p | 127.90p | 125.65p | 126.55p | 8305926 |
15/05/2023 | 125.10p | 126.35p | 124.75p | 125.90p | 22810416 |
12/05/2023 | 124.60p | 126.05p | 123.89p | 124.65p | 25695864 |
11/05/2023 | 125.50p | 126.40p | 123.25p | 123.55p | 10231347 |
10/05/2023 | 124.60p | 125.55p | 124.05p | 125.55p | 8102647 |
09/05/2023 | 126.40p | 127.10p | 123.70p | 124.10p | 11494892 |
05/05/2023 | 125.55p | 127.20p | 125.30p | 126.05p | 6962900 |
04/05/2023 | 125.35p | 127.10p | 124.90p | 124.95p | 11587881 |
03/05/2023 | 127.40p | 131.71p | 126.20p | 126.45p | 11649732 |
02/05/2023 | 129.50p | 132.07p | 128.25p | 128.25p | 18124728 |
28/04/2023 | 126.25p | 128.60p | 125.69p | 128.20p | 12000542 |
27/04/2023 | 125.20p | 130.13p | 124.50p | 125.75p | 13217905 |
26/04/2023 | 121.95p | 126.25p | 121.40p | 125.60p | 21392292 |
25/04/2023 | 121.00p | 121.10p | 119.85p | 121.10p | 6261226 |
24/04/2023 | 122.30p | 122.65p | 121.45p | 121.45p | 7209895 |
21/04/2023 | 121.50p | 122.35p | 119.95p | 122.35p | 10349682 |
20/04/2023 | 123.20p | 123.45p | 120.70p | 121.40p | 12810487 |
19/04/2023 | 123.00p | 123.80p | 122.25p | 123.05p | 6726182 |
18/04/2023 | 123.75p | 123.80p | 121.65p | 123.60p | 8227935 |
17/04/2023 | 121.65p | 123.60p | 121.50p | 123.15p | 13003843 |
14/04/2023 | 120.95p | 122.01p | 120.10p | 121.60p | 17251590 |
13/04/2023 | 121.95p | 123.00p | 119.40p | 120.45p | 7898089 |
12/04/2023 | 117.40p | 118.95p | 117.05p | 118.05p | 16602520 |
11/04/2023 | 115.60p | 118.10p | 114.65p | 117.35p | 8748125 |
06/04/2023 | 113.60p | 115.51p | 113.30p | 115.05p | 6632494 |
05/04/2023 | 116.80p | 116.80p | 112.70p | 113.45p | 22262216 |
04/04/2023 | 118.40p | 119.15p | 116.50p | 116.80p | 7793526 |
03/04/2023 | 119.20p | 120.50p | 117.88p | 117.90p | 10302995 |
31/03/2023 | 119.20p | 120.30p | 118.00p | 118.95p | 19395212 |
30/03/2023 | 117.75p | 119.95p | 117.30p | 119.20p | 17990540 |
29/03/2023 | 118.00p | 122.05p | 117.29p | 121.35p | 14134475 |
28/03/2023 | 117.85p | 118.10p | 115.85p | 117.95p | 11376794 |
27/03/2023 | 116.80p | 118.00p | 115.99p | 117.30p | 9344093 |
24/03/2023 | 115.55p | 115.90p | 113.75p | 115.50p | 14793242 |
23/03/2023 | 115.15p | 117.15p | 114.75p | 116.20p | 22504128 |
22/03/2023 | 116.70p | 116.90p | 115.60p | 116.00p | 10289812 |
21/03/2023 | 115.35p | 116.90p | 115.05p | 116.80p | 10347339 |
20/03/2023 | 112.95p | 115.10p | 111.35p | 114.15p | 14387016 |
17/03/2023 | 115.80p | 117.05p | 112.10p | 113.90p | 37519144 |
16/03/2023 | 114.75p | 116.55p | 113.52p | 116.10p | 8553827 |
15/03/2023 | 115.35p | 116.15p | 112.25p | 113.55p | 16784128 |
14/03/2023 | 115.20p | 116.65p | 113.80p | 114.95p | 10579492 |
13/03/2023 | 115.95p | 116.50p | 112.05p | 114.45p | 13104394 |
10/03/2023 | 117.15p | 117.45p | 113.42p | 115.80p | 20192106 |
09/03/2023 | 121.30p | 121.65p | 118.55p | 118.55p | 14477028 |
08/03/2023 | 118.95p | 121.25p | 118.95p | 121.25p | 21603728 |
07/03/2023 | 119.05p | 120.35p | 118.90p | 119.90p | 12254461 |
06/03/2023 | 119.00p | 119.80p | 117.55p | 118.90p | 73244952 |
03/03/2023 | 119.55p | 119.65p | 116.65p | 118.20p | 38099960 |
02/03/2023 | 115.65p | 119.65p | 115.65p | 116.75p | 35383540 |
01/03/2023 | 119.70p | 121.60p | 117.44p | 118.15p | 26679564 |
28/02/2023 | 122.35p | 123.80p | 121.65p | 123.20p | 18961972 |
27/02/2023 | 121.40p | 122.85p | 120.75p | 122.85p | 31025980 |
24/02/2023 | 122.20p | 122.55p | 119.80p | 119.85p | 9339476 |
23/02/2023 | 120.10p | 122.35p | 120.10p | 121.45p | 8169155 |
22/02/2023 | 119.60p | 121.10p | 118.40p | 120.60p | 10118929 |
21/02/2023 | 122.50p | 122.81p | 120.00p | 120.00p | 9175093 |
20/02/2023 | 120.95p | 123.25p | 120.65p | 122.35p | 14192571 |
17/02/2023 | 121.00p | 122.00p | 119.55p | 120.20p | 21083016 |
16/02/2023 | 121.30p | 122.05p | 119.75p | 121.20p | 9724645 |
15/02/2023 | 119.60p | 121.90p | 118.85p | 120.70p | 13869327 |
14/02/2023 | 118.35p | 120.69p | 118.20p | 119.30p | 14373275 |
13/02/2023 | 118.95p | 119.90p | 117.48p | 118.10p | 12269727 |
10/02/2023 | 122.20p | 123.05p | 119.95p | 121.75p | 14678155 |
09/02/2023 | 121.35p | 123.35p | 121.15p | 122.60p | 12004668 |
08/02/2023 | 121.35p | 123.85p | 121.30p | 122.15p | 16034109 |
07/02/2023 | 121.10p | 121.55p | 119.70p | 120.90p | 13593030 |
06/02/2023 | 122.75p | 123.25p | 119.25p | 121.00p | 14902220 |
03/02/2023 | 125.65p | 125.95p | 122.05p | 124.10p | 13633710 |
02/02/2023 | 119.50p | 126.50p | 119.40p | 126.50p | 22941286 |
01/02/2023 | 116.40p | 119.55p | 115.20p | 118.60p | 9355441 |
31/01/2023 | 117.35p | 118.40p | 115.37p | 117.20p | 13547975 |
30/01/2023 | 118.15p | 118.30p | 116.00p | 116.70p | 10881032 |
27/01/2023 | 116.90p | 118.80p | 116.50p | 118.80p | 7700303 |
26/01/2023 | 116.15p | 117.61p | 115.90p | 116.90p | 8879238 |
25/01/2023 | 115.75p | 116.67p | 115.05p | 116.00p | 8412777 |
24/01/2023 | 113.50p | 116.40p | 112.93p | 115.85p | 8256315 |
23/01/2023 | 113.70p | 115.00p | 113.00p | 113.50p | 12772993 |
20/01/2023 | 113.60p | 115.20p | 112.85p | 112.95p | 10626686 |
19/01/2023 | 117.10p | 117.50p | 112.80p | 113.05p | 14697817 |
18/01/2023 | 117.10p | 118.20p | 115.67p | 117.60p | 13173438 |
17/01/2023 | 117.35p | 118.30p | 116.61p | 117.00p | 11022290 |
16/01/2023 | 115.10p | 119.50p | 114.60p | 117.35p | 17323378 |
13/01/2023 | 112.00p | 114.85p | 111.42p | 114.75p | 24869470 |
12/01/2023 | 108.65p | 113.35p | 108.00p | 112.65p | 16654515 |
11/01/2023 | 105.50p | 107.90p | 103.30p | 107.90p | 20661604 |
10/01/2023 | 105.65p | 107.00p | 104.55p | 106.25p | 12237838 |
09/01/2023 | 108.85p | 109.80p | 106.25p | 106.90p | 10278744 |
06/01/2023 | 109.15p | 109.65p | 106.75p | 108.85p | 9073698 |
05/01/2023 | 108.05p | 109.65p | 107.40p | 108.15p | 9211695 |
04/01/2023 | 105.85p | 108.15p | 105.35p | 108.00p | 11430524 |
03/01/2023 | 102.75p | 106.35p | 102.41p | 104.65p | 14814138 |
30/12/2022 | 103.40p | 103.50p | 100.95p | 101.65p | 6986301 |
29/12/2022 | 103.70p | 104.25p | 102.80p | 103.80p | 5330488 |
28/12/2022 | 104.10p | 105.25p | 103.85p | 104.25p | 6696121 |
23/12/2022 | 102.35p | 104.60p | 101.90p | 103.15p | 4207458 |
22/12/2022 | 102.80p | 103.65p | 102.05p | 102.30p | 6429444 |
21/12/2022 | 100.30p | 102.75p | 99.96p | 102.75p | 5980994 |
20/12/2022 | 98.50p | 100.15p | 98.16p | 99.62p | 8557261 |
19/12/2022 | 100.60p | 101.35p | 99.74p | 99.76p | 10149897 |
16/12/2022 | 103.70p | 104.00p | 99.26p | 100.50p | 14776861 |
15/12/2022 | 101.90p | 104.12p | 100.85p | 103.40p | 6450864 |
14/12/2022 | 103.00p | 103.15p | 101.48p | 102.25p | 6509861 |
13/12/2022 | 103.05p | 106.00p | 101.20p | 104.20p | 14393006 |
12/12/2022 | 104.00p | 104.00p | 101.70p | 102.05p | 7264463 |
09/12/2022 | 103.15p | 104.55p | 102.20p | 104.30p | 5624633 |
08/12/2022 | 103.65p | 103.76p | 101.65p | 102.75p | 8374615 |
07/12/2022 | 103.25p | 104.00p | 102.40p | 103.50p | 24661626 |
06/12/2022 | 103.75p | 104.65p | 103.26p | 104.00p | 6421293 |
05/12/2022 | 105.65p | 106.10p | 103.80p | 104.05p | 7332873 |
02/12/2022 | 105.35p | 106.35p | 103.30p | 104.90p | 8752397 |
01/12/2022 | 105.45p | 106.00p | 104.00p | 104.65p | 11127413 |
30/11/2022 | 103.25p | 104.20p | 102.60p | 103.40p | 36885304 |
29/11/2022 | 102.30p | 103.50p | 101.50p | 102.10p | 20429512 |
28/11/2022 | 103.25p | 104.15p | 101.90p | 102.05p | 9418996 |
25/11/2022 | 102.15p | 104.70p | 101.37p | 104.00p | 10659109 |
24/11/2022 | 104.25p | 106.50p | 104.06p | 105.05p | 8065417 |
23/11/2022 | 103.35p | 104.25p | 102.20p | 104.00p | 4599721 |
22/11/2022 | 102.95p | 104.60p | 101.70p | 103.00p | 9424649 |
21/11/2022 | 103.25p | 104.43p | 102.40p | 102.75p | 17928438 |
18/11/2022 | 101.80p | 103.80p | 101.14p | 103.15p | 17823488 |
17/11/2022 | 102.25p | 103.20p | 100.85p | 101.15p | 48938032 |
16/11/2022 | 104.00p | 104.00p | 100.10p | 101.40p | 7386218 |
15/11/2022 | 104.00p | 104.45p | 101.90p | 103.90p | 12153281 |
14/11/2022 | 104.65p | 104.90p | 101.80p | 103.70p | 9237964 |
11/11/2022 | 104.25p | 106.85p | 102.70p | 104.30p | 23191348 |
10/11/2022 | 96.78p | 104.50p | 96.24p | 104.05p | 25809736 |
09/11/2022 | 95.58p | 97.98p | 94.68p | 97.98p | 15777082 |
08/11/2022 | 93.46p | 96.10p | 92.18p | 95.96p | 21914628 |
07/11/2022 | 96.44p | 98.07p | 94.86p | 96.48p | 8813896 |
04/11/2022 | 93.96p | 96.74p | 93.62p | 96.56p | 8750136 |
03/11/2022 | 93.46p | 94.22p | 92.20p | 93.40p | 14604476 |
02/11/2022 | 95.30p | 95.51p | 93.52p | 94.56p | 14387895 |
01/11/2022 | 94.82p | 96.43p | 93.96p | 94.94p | 14860023 |
31/10/2022 | 95.66p | 95.66p | 93.56p | 93.78p | 13881969 |
28/10/2022 | 94.84p | 95.80p | 93.77p | 94.96p | 16814300 |
27/10/2022 | 95.54p | 97.72p | 95.18p | 96.26p | 13900116 |
26/10/2022 | 95.00p | 97.20p | 94.22p | 96.02p | 46320648 |
25/10/2022 | 91.50p | 95.08p | 90.10p | 95.08p | 19009070 |
24/10/2022 | 89.26p | 91.98p | 88.82p | 91.20p | 11318658 |
21/10/2022 | 88.90p | 90.32p | 86.22p | 88.60p | 7531294 |
20/10/2022 | 87.60p | 90.82p | 86.27p | 89.78p | 11629117 |
19/10/2022 | 90.64p | 91.26p | 87.94p | 88.74p | 11558176 |
18/10/2022 | 91.70p | 91.94p | 89.34p | 90.48p | 15218199 |
17/10/2022 | 88.22p | 92.92p | 87.98p | 91.28p | 16585622 |
14/10/2022 | 87.96p | 90.42p | 87.22p | 87.96p | 17421682 |
13/10/2022 | 81.32p | 89.18p | 80.64p | 86.60p | 21066608 |
12/10/2022 | 88.18p | 89.03p | 85.00p | 86.40p | 27923488 |
11/10/2022 | 90.30p | 90.34p | 87.89p | 89.32p | 18331320 |
10/10/2022 | 88.78p | 90.76p | 88.62p | 89.56p | 17072528 |
07/10/2022 | 92.76p | 92.86p | 89.20p | 89.44p | 24439058 |
06/10/2022 | 94.60p | 95.09p | 92.26p | 93.02p | 11247903 |
05/10/2022 | 93.92p | 96.18p | 92.04p | 92.76p | 15976105 |
04/10/2022 | 91.78p | 94.64p | 91.20p | 94.58p | 20031750 |
03/10/2022 | 87.52p | 90.74p | 86.76p | 90.42p | 14999283 |
30/09/2022 | 85.48p | 89.20p | 85.48p | 88.30p | 20591712 |
29/09/2022 | 89.56p | 89.82p | 83.14p | 85.08p | 19652518 |
28/09/2022 | 87.50p | 91.68p | 84.75p | 90.96p | 25508288 |
27/09/2022 | 96.44p | 97.29p | 88.92p | 88.92p | 24420224 |
26/09/2022 | 101.00p | 101.30p | 95.26p | 95.84p | 25859396 |
23/09/2022 | 105.35p | 109.82p | 101.80p | 103.15p | 12110866 |
22/09/2022 | 104.40p | 107.25p | 104.20p | 105.30p | 8903782 |
21/09/2022 | 105.40p | 107.75p | 104.81p | 106.95p | 11435990 |
20/09/2022 | 107.95p | 108.19p | 102.85p | 103.05p | 11684493 |
19/09/2022 | 107.05p | 109.13p | 106.00p | 107.55p | 27179810 |
16/09/2022 | 107.05p | 109.13p | 106.00p | 107.55p | 27178768 |
15/09/2022 | 104.00p | 108.05p | 103.80p | 107.80p | 15294261 |
14/09/2022 | 106.25p | 107.65p | 103.50p | 103.60p | 8866840 |
13/09/2022 | 110.05p | 110.75p | 105.70p | 106.65p | 12562770 |
12/09/2022 | 109.00p | 110.92p | 107.20p | 110.65p | 15722606 |
09/09/2022 | 105.65p | 108.65p | 105.65p | 108.35p | 13394105 |
08/09/2022 | 107.15p | 108.09p | 104.49p | 105.65p | 10312660 |
07/09/2022 | 106.85p | 109.00p | 105.75p | 106.50p | 20030526 |
06/09/2022 | 103.40p | 109.25p | 102.74p | 108.00p | 18138096 |
05/09/2022 | 103.00p | 105.40p | 102.95p | 104.00p | 10794228 |
02/09/2022 | 104.70p | 105.28p | 101.75p | 104.80p | 17450836 |
01/09/2022 | 107.50p | 108.25p | 104.50p | 105.00p | 11015490 |
31/08/2022 | 111.10p | 111.35p | 107.55p | 108.30p | 21027664 |
30/08/2022 | 109.15p | 111.89p | 108.90p | 110.20p | 13199590 |
29/08/2022 | 111.35p | 112.25p | 109.50p | 109.50p | 17677501 |
26/08/2022 | 111.35p | 112.25p | 109.50p | 109.50p | 17677500 |
25/08/2022 | 111.35p | 112.30p | 108.45p | 109.85p | 9032959 |
24/08/2022 | 113.15p | 113.55p | 109.34p | 110.95p | 9483415 |
23/08/2022 | 113.90p | 115.00p | 112.70p | 113.10p | 11507652 |
22/08/2022 | 119.55p | 119.55p | 114.85p | 115.00p | 8382280 |
19/08/2022 | 119.95p | 120.65p | 118.43p | 119.05p | 9526660 |
18/08/2022 | 119.85p | 121.20p | 118.70p | 121.20p | 6371633 |
17/08/2022 | 123.20p | 123.65p | 117.95p | 119.10p | 11822558 |
16/08/2022 | 125.55p | 125.95p | 122.20p | 122.90p | 10604364 |
15/08/2022 | 124.45p | 124.95p | 122.72p | 124.35p | 4884054 |
*Close Price adjusted for both dividends and splits