Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 106.00p | 124.00p | 102.16p | 117.50p | 1063006 |
15/12/2021 | 104.00p | 109.00p | 101.00p | 106.00p | 585482 |
14/12/2021 | 104.50p | 104.50p | 100.00p | 104.50p | 21662 |
13/12/2021 | 106.00p | 106.00p | 102.00p | 104.50p | 14454 |
10/12/2021 | 107.00p | 107.00p | 103.00p | 106.00p | 44123 |
09/12/2021 | 106.50p | 107.00p | 103.00p | 107.00p | 67164 |
08/12/2021 | 106.00p | 110.00p | 102.00p | 106.50p | 57577 |
07/12/2021 | 103.00p | 108.00p | 102.00p | 105.00p | 774490 |
06/12/2021 | 103.00p | 104.00p | 102.00p | 104.00p | 14195 |
03/12/2021 | 105.50p | 108.00p | 102.00p | 103.00p | 924766 |
02/12/2021 | 106.50p | 109.00p | 103.13p | 106.50p | 11557 |
01/12/2021 | 110.50p | 112.80p | 105.00p | 106.50p | 89912 |
30/11/2021 | 112.00p | 112.20p | 109.63p | 110.50p | 27618 |
29/11/2021 | 112.00p | 113.00p | 111.00p | 112.00p | 440001 |
26/11/2021 | 114.00p | 114.00p | 111.84p | 112.00p | 3754 |
25/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 3713 |
24/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 673827 |
23/11/2021 | 117.50p | 120.00p | 115.00p | 117.50p | 41376 |
22/11/2021 | 119.50p | 123.00p | 115.00p | 117.50p | 32199 |
19/11/2021 | 119.50p | 123.00p | 116.00p | 119.50p | 57498 |
18/11/2021 | 120.00p | 120.00p | 116.00p | 119.50p | 13582 |
17/11/2021 | 124.00p | 124.00p | 115.25p | 120.00p | 873881 |
16/11/2021 | 127.50p | 130.00p | 121.00p | 124.50p | 430167 |
15/11/2021 | 128.00p | 130.00p | 126.00p | 127.50p | 114884 |
12/11/2021 | 128.00p | 130.00p | 126.25p | 128.00p | 24004 |
11/11/2021 | 128.00p | 128.00p | 126.13p | 128.00p | 16831 |
10/11/2021 | 128.00p | 128.98p | 126.00p | 128.00p | 20370 |
09/11/2021 | 129.00p | 130.00p | 126.21p | 128.00p | 31275 |
08/11/2021 | 129.50p | 130.00p | 127.00p | 129.00p | 12638 |
05/11/2021 | 131.00p | 132.00p | 128.00p | 129.50p | 136686 |
04/11/2021 | 131.00p | 132.00p | 130.00p | 131.00p | 85871 |
03/11/2021 | 131.00p | 131.48p | 130.02p | 131.00p | 18969 |
02/11/2021 | 131.00p | 131.00p | 130.00p | 131.00p | 11634 |
01/11/2021 | 131.00p | 131.80p | 130.51p | 131.00p | 6603 |
29/10/2021 | 132.50p | 133.00p | 130.75p | 131.00p | 118992 |
28/10/2021 | 136.50p | 139.86p | 132.50p | 132.50p | 62780 |
27/10/2021 | 137.50p | 137.50p | 135.00p | 136.50p | 17464 |
26/10/2021 | 137.50p | 137.50p | 136.90p | 137.50p | 12808 |
25/10/2021 | 136.50p | 137.68p | 133.50p | 137.50p | 39088 |
22/10/2021 | 133.00p | 135.94p | 130.00p | 134.50p | 698060 |
21/10/2021 | 133.00p | 136.38p | 132.10p | 133.00p | 43264 |
20/10/2021 | 134.00p | 134.00p | 132.00p | 133.00p | 27502 |
19/10/2021 | 134.00p | 138.00p | 132.00p | 134.00p | 785247 |
18/10/2021 | 139.00p | 140.30p | 132.50p | 136.00p | 94354 |
15/10/2021 | 139.00p | 141.00p | 138.10p | 139.00p | 224220 |
14/10/2021 | 139.00p | 140.99p | 138.06p | 139.00p | 134919 |
13/10/2021 | 137.50p | 143.00p | 137.50p | 139.00p | 1486018 |
12/10/2021 | 140.00p | 140.00p | 136.75p | 137.50p | 108830 |
11/10/2021 | 140.00p | 143.50p | 136.55p | 140.00p | 38501 |
08/10/2021 | 140.00p | 140.00p | 138.00p | 140.00p | 492062 |
07/10/2021 | 140.00p | 140.00p | 139.00p | 140.00p | 43283 |
06/10/2021 | 140.00p | 140.50p | 135.00p | 140.00p | 66446 |
05/10/2021 | 140.00p | 141.95p | 136.55p | 140.00p | 124300 |
04/10/2021 | 140.00p | 140.00p | 136.50p | 140.00p | 281404 |
01/10/2021 | 140.00p | 142.90p | 135.00p | 140.00p | 193723 |
30/09/2021 | 135.00p | 150.00p | 130.00p | 135.00p | 6025810 |
*Close Price adjusted for both dividends and splits