Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 124.30p | 125.20p | 123.60p | 123.60p | 8455282 |
11/08/2022 | 128.00p | 128.61p | 124.55p | 124.55p | 5659671 |
10/08/2022 | 122.50p | 127.85p | 121.12p | 126.90p | 7829563 |
09/08/2022 | 125.50p | 125.65p | 122.15p | 122.80p | 11005484 |
08/08/2022 | 123.90p | 126.75p | 123.78p | 125.20p | 6758648 |
05/08/2022 | 128.00p | 128.73p | 123.15p | 123.15p | 9369469 |
04/08/2022 | 126.05p | 127.85p | 123.85p | 127.85p | 10645621 |
03/08/2022 | 121.80p | 126.65p | 121.14p | 126.65p | 15042889 |
02/08/2022 | 126.95p | 127.55p | 120.05p | 120.05p | 14101126 |
01/08/2022 | 127.55p | 129.10p | 127.15p | 128.00p | 5655952 |
29/07/2022 | 126.65p | 129.00p | 126.25p | 127.10p | 9529736 |
28/07/2022 | 125.00p | 126.90p | 124.90p | 126.40p | 4811138 |
27/07/2022 | 124.10p | 125.65p | 123.30p | 124.00p | 30156932 |
26/07/2022 | 125.40p | 126.78p | 122.85p | 123.50p | 10209525 |
25/07/2022 | 125.65p | 128.00p | 124.15p | 127.00p | 5763307 |
22/07/2022 | 125.35p | 126.75p | 124.00p | 126.20p | 6483329 |
21/07/2022 | 123.05p | 126.10p | 122.25p | 125.90p | 10162301 |
20/07/2022 | 121.00p | 122.25p | 119.97p | 122.25p | 14502444 |
19/07/2022 | 118.80p | 121.20p | 118.02p | 120.65p | 5586051 |
18/07/2022 | 119.00p | 119.85p | 118.11p | 119.25p | 5854244 |
15/07/2022 | 113.40p | 117.35p | 112.70p | 117.20p | 13243993 |
14/07/2022 | 115.00p | 115.55p | 112.65p | 113.35p | 10199946 |
13/07/2022 | 115.40p | 116.30p | 113.05p | 115.20p | 9695784 |
12/07/2022 | 113.00p | 115.65p | 111.45p | 115.55p | 11229724 |
11/07/2022 | 111.60p | 114.41p | 110.30p | 113.60p | 9512437 |
08/07/2022 | 114.25p | 114.65p | 112.00p | 112.95p | 10322533 |
07/07/2022 | 116.00p | 116.25p | 113.35p | 114.85p | 10888033 |
06/07/2022 | 115.10p | 116.65p | 114.77p | 115.45p | 10721191 |
05/07/2022 | 118.95p | 119.42p | 113.20p | 113.80p | 21309180 |
04/07/2022 | 118.10p | 119.50p | 117.65p | 118.45p | 5738519 |
01/07/2022 | 115.85p | 118.85p | 114.75p | 118.00p | 9450871 |
30/06/2022 | 117.00p | 117.04p | 113.65p | 116.65p | 17905596 |
29/06/2022 | 119.50p | 120.46p | 117.94p | 118.45p | 6772546 |
28/06/2022 | 119.05p | 121.25p | 118.80p | 120.70p | 10557153 |
27/06/2022 | 119.10p | 120.02p | 117.98p | 119.30p | 10384738 |
24/06/2022 | 117.05p | 119.48p | 115.85p | 118.40p | 15773074 |
23/06/2022 | 115.15p | 118.15p | 114.50p | 116.85p | 14223765 |
22/06/2022 | 116.80p | 117.50p | 114.75p | 116.50p | 34631736 |
21/06/2022 | 117.05p | 120.10p | 117.05p | 117.30p | 13379173 |
20/06/2022 | 121.20p | 121.74p | 116.20p | 116.95p | 10932852 |
17/06/2022 | 120.50p | 123.40p | 119.97p | 120.85p | 22828548 |
16/06/2022 | 126.70p | 126.70p | 120.15p | 120.15p | 21937716 |
15/06/2022 | 125.70p | 129.30p | 124.25p | 127.40p | 9584923 |
14/06/2022 | 123.20p | 124.75p | 122.45p | 124.70p | 13001626 |
13/06/2022 | 123.70p | 124.57p | 120.17p | 122.15p | 14233261 |
10/06/2022 | 127.85p | 128.67p | 125.10p | 125.90p | 12429313 |
09/06/2022 | 129.15p | 129.60p | 127.75p | 128.85p | 16093297 |
08/06/2022 | 130.80p | 131.45p | 129.80p | 130.15p | 7067664 |
07/06/2022 | 130.00p | 132.30p | 130.00p | 130.40p | 8680682 |
06/06/2022 | 132.30p | 133.50p | 130.99p | 131.30p | 6096242 |
03/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
02/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
01/06/2022 | 130.90p | 132.05p | 129.55p | 129.75p | 7780748 |
31/05/2022 | 132.05p | 132.32p | 128.90p | 130.10p | 38241320 |
30/05/2022 | 132.20p | 133.65p | 131.61p | 132.45p | 8880743 |
27/05/2022 | 131.35p | 132.65p | 130.15p | 130.25p | 8891681 |
26/05/2022 | 127.30p | 131.30p | 126.60p | 131.15p | 6513389 |
25/05/2022 | 126.70p | 127.80p | 124.40p | 127.15p | 10024538 |
24/05/2022 | 126.00p | 127.45p | 125.35p | 125.80p | 14843687 |
23/05/2022 | 128.90p | 129.45p | 127.35p | 127.60p | 9549333 |
20/05/2022 | 125.65p | 129.30p | 125.35p | 127.25p | 10168415 |
19/05/2022 | 124.90p | 125.30p | 120.85p | 125.05p | 13481125 |
18/05/2022 | 127.75p | 128.56p | 125.75p | 125.75p | 12655715 |
17/05/2022 | 124.80p | 127.52p | 124.75p | 127.25p | 8342351 |
16/05/2022 | 126.00p | 126.16p | 124.22p | 125.15p | 9843678 |
13/05/2022 | 125.60p | 126.10p | 124.30p | 125.50p | 14681865 |
12/05/2022 | 120.40p | 124.10p | 119.60p | 123.80p | 19144924 |
11/05/2022 | 122.55p | 123.35p | 121.29p | 122.80p | 12975009 |
10/05/2022 | 122.05p | 124.60p | 121.60p | 121.80p | 15044687 |
09/05/2022 | 123.00p | 123.75p | 120.20p | 120.25p | 9186554 |
06/05/2022 | 125.60p | 126.25p | 122.90p | 123.45p | 17351440 |
05/05/2022 | 129.00p | 130.00p | 126.55p | 126.55p | 16071399 |
04/05/2022 | 129.30p | 130.20p | 126.25p | 126.35p | 9972967 |
03/05/2022 | 126.80p | 131.60p | 126.35p | 129.45p | 56895744 |
02/05/2022 | 128.30p | 130.10p | 126.35p | 126.90p | 34290146 |
29/04/2022 | 128.30p | 130.10p | 126.35p | 126.90p | 34290144 |
28/04/2022 | 125.85p | 129.25p | 125.65p | 127.60p | 11154841 |
27/04/2022 | 129.20p | 129.90p | 124.74p | 124.85p | 16463589 |
26/04/2022 | 132.25p | 133.50p | 128.75p | 128.75p | 26474802 |
25/04/2022 | 128.65p | 131.40p | 128.05p | 128.05p | 11762337 |
22/04/2022 | 134.45p | 134.65p | 131.30p | 131.65p | 19732916 |
21/04/2022 | 132.65p | 135.25p | 132.35p | 134.50p | 21320796 |
20/04/2022 | 132.40p | 132.40p | 130.60p | 132.00p | 24684340 |
19/04/2022 | 132.10p | 133.05p | 130.85p | 132.10p | 13548580 |
18/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386201 |
15/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386201 |
14/04/2022 | 129.75p | 132.13p | 128.20p | 131.90p | 23386200 |
13/04/2022 | 132.95p | 132.95p | 128.60p | 129.60p | 15262072 |
12/04/2022 | 130.30p | 132.90p | 129.91p | 132.40p | 11919562 |
11/04/2022 | 132.80p | 133.75p | 131.19p | 131.85p | 17727294 |
08/04/2022 | 130.70p | 133.35p | 129.50p | 132.80p | 17678738 |
07/04/2022 | 134.50p | 134.50p | 129.65p | 129.65p | 23210028 |
06/04/2022 | 133.85p | 135.25p | 130.95p | 133.40p | 24953050 |
05/04/2022 | 133.75p | 134.45p | 130.45p | 133.90p | 33954196 |
04/04/2022 | 132.10p | 138.10p | 130.80p | 134.80p | 24155224 |
01/04/2022 | 131.95p | 135.35p | 131.20p | 131.25p | 49784552 |
31/03/2022 | 133.20p | 133.90p | 129.60p | 130.70p | 20797132 |
30/03/2022 | 136.10p | 137.80p | 132.92p | 134.90p | 22437696 |
29/03/2022 | 134.60p | 137.95p | 132.65p | 136.10p | 20084886 |
28/03/2022 | 133.45p | 135.36p | 132.25p | 132.80p | 11311282 |
25/03/2022 | 137.60p | 137.77p | 132.30p | 132.35p | 14517075 |
24/03/2022 | 137.85p | 139.70p | 136.70p | 137.35p | 8292557 |
23/03/2022 | 144.10p | 145.15p | 138.55p | 138.55p | 7413659 |
22/03/2022 | 142.70p | 145.10p | 142.50p | 144.25p | 8263855 |
21/03/2022 | 145.80p | 146.10p | 143.05p | 143.05p | 21982376 |
18/03/2022 | 142.90p | 146.65p | 140.75p | 145.75p | 60984920 |
17/03/2022 | 144.00p | 144.35p | 140.54p | 142.75p | 15179909 |
16/03/2022 | 139.85p | 142.60p | 138.60p | 142.40p | 9014075 |
15/03/2022 | 137.95p | 138.60p | 134.68p | 136.50p | 8966910 |
14/03/2022 | 136.55p | 140.50p | 135.75p | 139.70p | 12433308 |
11/03/2022 | 132.75p | 136.65p | 131.30p | 134.40p | 25570304 |
10/03/2022 | 135.00p | 136.95p | 129.86p | 130.70p | 21391972 |
09/03/2022 | 130.95p | 134.64p | 130.25p | 133.70p | 33069828 |
08/03/2022 | 128.25p | 132.58p | 127.40p | 127.90p | 15971581 |
07/03/2022 | 130.75p | 134.90p | 125.52p | 130.55p | 23407272 |
04/03/2022 | 138.80p | 140.51p | 133.10p | 133.10p | 14909291 |
03/03/2022 | 143.00p | 149.15p | 138.50p | 138.55p | 27530224 |
02/03/2022 | 140.00p | 148.40p | 140.00p | 144.35p | 11483037 |
01/03/2022 | 149.30p | 150.60p | 140.90p | 141.25p | 12119778 |
28/02/2022 | 141.80p | 150.25p | 141.45p | 150.25p | 23949224 |
25/02/2022 | 142.95p | 144.23p | 141.00p | 143.65p | 21362480 |
24/02/2022 | 143.30p | 146.35p | 140.90p | 141.00p | 15507216 |
23/02/2022 | 150.15p | 151.08p | 148.45p | 148.45p | 8012418 |
22/02/2022 | 145.20p | 151.35p | 145.20p | 149.55p | 75329760 |
21/02/2022 | 149.70p | 150.60p | 147.55p | 148.50p | 18283240 |
18/02/2022 | 149.75p | 150.90p | 147.95p | 148.45p | 41080820 |
17/02/2022 | 153.50p | 154.10p | 148.75p | 148.75p | 39268616 |
16/02/2022 | 151.85p | 153.14p | 150.80p | 152.75p | 17453140 |
15/02/2022 | 151.60p | 153.75p | 151.50p | 152.15p | 19648472 |
14/02/2022 | 149.45p | 153.20p | 148.65p | 152.25p | 7090207 |
11/02/2022 | 150.85p | 152.72p | 150.30p | 152.00p | 11349071 |
10/02/2022 | 154.90p | 155.40p | 152.30p | 153.00p | 6668287 |
09/02/2022 | 152.60p | 155.25p | 152.25p | 153.65p | 6910565 |
08/02/2022 | 149.65p | 153.10p | 149.00p | 151.00p | 9558483 |
07/02/2022 | 149.50p | 151.55p | 147.40p | 150.10p | 7578217 |
04/02/2022 | 153.20p | 154.66p | 148.25p | 149.35p | 11087265 |
03/02/2022 | 154.00p | 154.64p | 151.27p | 152.40p | 11382232 |
02/02/2022 | 152.55p | 155.95p | 152.00p | 153.95p | 8354555 |
01/02/2022 | 152.15p | 153.50p | 149.05p | 151.50p | 15462452 |
31/01/2022 | 150.20p | 151.70p | 147.20p | 150.80p | 14023132 |
28/01/2022 | 145.00p | 148.00p | 144.05p | 148.00p | 22635934 |
27/01/2022 | 143.20p | 146.40p | 143.20p | 145.70p | 45166076 |
26/01/2022 | 146.85p | 149.90p | 145.45p | 146.15p | 23049184 |
25/01/2022 | 150.00p | 150.45p | 143.15p | 144.90p | 17395280 |
24/01/2022 | 154.15p | 157.65p | 146.90p | 147.05p | 18515864 |
21/01/2022 | 158.25p | 159.20p | 155.50p | 156.65p | 11259539 |
20/01/2022 | 161.50p | 163.45p | 160.80p | 160.90p | 13968385 |
19/01/2022 | 158.80p | 160.90p | 158.62p | 160.60p | 20133128 |
18/01/2022 | 159.85p | 161.25p | 158.03p | 159.00p | 82544200 |
17/01/2022 | 156.20p | 161.00p | 155.70p | 160.40p | 29519784 |
14/01/2022 | 159.15p | 159.70p | 153.75p | 153.95p | 16027612 |
13/01/2022 | 161.00p | 161.00p | 158.20p | 159.35p | 36132848 |
12/01/2022 | 167.30p | 169.80p | 161.50p | 161.80p | 20280724 |
10/01/2022 | 172.50p | 172.70p | 166.49p | 166.95p | 19016671 |
07/01/2022 | 175.00p | 176.40p | 172.95p | 172.95p | 8719116 |
06/01/2022 | 175.00p | 177.90p | 173.42p | 174.60p | 22402816 |
05/01/2022 | 177.00p | 178.49p | 176.00p | 177.90p | 8673164 |
04/01/2022 | 175.00p | 179.70p | 174.80p | 178.00p | 14816498 |
03/01/2022 | 175.20p | 176.26p | 174.65p | 175.50p | 2278311 |
31/12/2021 | 175.20p | 176.26p | 174.65p | 175.50p | 2278311 |
30/12/2021 | 176.65p | 177.22p | 175.20p | 175.20p | 2684427 |
29/12/2021 | 178.00p | 178.44p | 175.50p | 176.75p | 5484320 |
28/12/2021 | 174.35p | 175.70p | 173.38p | 175.20p | 2586092 |
27/12/2021 | 174.35p | 175.70p | 173.38p | 175.20p | 2586092 |
24/12/2021 | 174.35p | 175.70p | 173.38p | 175.20p | 2586092 |
23/12/2021 | 174.60p | 175.64p | 172.58p | 175.25p | 10575859 |
22/12/2021 | 170.00p | 174.10p | 168.87p | 174.10p | 11418995 |
21/12/2021 | 166.25p | 170.10p | 166.00p | 169.75p | 10826739 |
20/12/2021 | 163.85p | 166.10p | 162.06p | 164.00p | 8565139 |
17/12/2021 | 167.00p | 168.90p | 165.55p | 167.35p | 20188724 |
16/12/2021 | 166.95p | 168.95p | 166.15p | 167.60p | 8261769 |
15/12/2021 | 166.55p | 166.55p | 164.85p | 165.75p | 7198996 |
14/12/2021 | 168.05p | 168.95p | 166.25p | 166.70p | 5877688 |
13/12/2021 | 167.90p | 168.75p | 166.04p | 167.30p | 9163511 |
10/12/2021 | 169.05p | 171.05p | 166.80p | 167.50p | 9660275 |
09/12/2021 | 169.55p | 169.90p | 166.42p | 169.05p | 4345048 |
08/12/2021 | 167.20p | 170.95p | 166.85p | 169.30p | 10496930 |
07/12/2021 | 165.75p | 168.20p | 165.00p | 167.80p | 11290634 |
06/12/2021 | 165.45p | 166.30p | 160.85p | 164.00p | 17495676 |
03/12/2021 | 163.55p | 167.10p | 162.70p | 163.00p | 13476655 |
02/12/2021 | 159.90p | 166.30p | 158.20p | 161.80p | 17901768 |
01/12/2021 | 158.60p | 163.30p | 158.20p | 162.35p | 12150934 |
30/11/2021 | 154.20p | 159.90p | 151.20p | 157.90p | 27835724 |
29/11/2021 | 155.75p | 159.16p | 155.00p | 155.50p | 10573065 |
26/11/2021 | 158.60p | 158.80p | 153.95p | 154.20p | 12623851 |
25/11/2021 | 161.05p | 163.45p | 159.83p | 163.00p | 7472767 |
24/11/2021 | 157.50p | 162.00p | 157.45p | 160.65p | 12738593 |
23/11/2021 | 156.20p | 160.45p | 156.00p | 157.80p | 7429481 |
22/11/2021 | 157.10p | 158.20p | 154.65p | 156.85p | 14410131 |
19/11/2021 | 159.25p | 159.38p | 155.25p | 156.35p | 22153870 |
18/11/2021 | 153.35p | 159.60p | 153.26p | 158.65p | 16539986 |
17/11/2021 | 155.35p | 157.30p | 152.65p | 152.90p | 8289752 |
16/11/2021 | 157.50p | 159.10p | 156.29p | 156.90p | 13452166 |
15/11/2021 | 158.30p | 158.97p | 155.94p | 157.95p | 8317130 |
12/11/2021 | 159.05p | 161.40p | 158.70p | 158.70p | 19700420 |
11/11/2021 | 157.40p | 159.05p | 155.05p | 158.50p | 10401869 |
10/11/2021 | 153.85p | 158.00p | 153.60p | 158.00p | 19410908 |
09/11/2021 | 156.65p | 158.30p | 152.90p | 154.00p | 11939155 |
08/11/2021 | 155.00p | 156.45p | 153.60p | 155.80p | 7220924 |
05/11/2021 | 156.00p | 157.55p | 154.05p | 155.30p | 11202568 |
*Close Price adjusted for both dividends and splits