Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 108.30p | 110.00p | 106.10p | 108.20p | 298578 |
23/12/2021 | 111.60p | 111.60p | 106.00p | 109.00p | 1929205 |
22/12/2021 | 101.50p | 106.79p | 99.85p | 106.70p | 2047445 |
21/12/2021 | 102.90p | 102.90p | 98.70p | 101.60p | 2118290 |
20/12/2021 | 95.00p | 98.40p | 92.00p | 98.20p | 1640119 |
17/12/2021 | 90.90p | 95.90p | 89.50p | 95.20p | 8166639 |
16/12/2021 | 88.40p | 91.90p | 86.00p | 90.00p | 3269344 |
15/12/2021 | 91.20p | 93.50p | 88.25p | 90.45p | 2178952 |
14/12/2021 | 96.00p | 103.70p | 94.20p | 94.35p | 4552561 |
13/12/2021 | 98.35p | 98.60p | 95.40p | 96.25p | 2201881 |
10/12/2021 | 96.00p | 99.75p | 93.35p | 98.25p | 1005712 |
09/12/2021 | 94.50p | 98.35p | 94.00p | 96.90p | 1654646 |
08/12/2021 | 98.65p | 102.00p | 95.89p | 99.10p | 2318962 |
07/12/2021 | 97.00p | 99.15p | 95.30p | 98.65p | 2484767 |
06/12/2021 | 92.65p | 97.55p | 91.85p | 96.95p | 1568344 |
03/12/2021 | 94.90p | 96.09p | 91.71p | 93.60p | 3213912 |
02/12/2021 | 95.00p | 98.25p | 93.65p | 95.00p | 2153803 |
01/12/2021 | 95.00p | 101.20p | 93.80p | 97.55p | 1987262 |
30/11/2021 | 110.00p | 110.00p | 94.20p | 94.70p | 4638771 |
29/11/2021 | 104.70p | 110.10p | 104.70p | 104.90p | 1476414 |
26/11/2021 | 105.90p | 111.50p | 104.00p | 110.00p | 2209599 |
25/11/2021 | 104.00p | 111.60p | 104.00p | 108.90p | 1875311 |
24/11/2021 | 109.00p | 110.44p | 100.30p | 107.60p | 4551885 |
23/11/2021 | 98.00p | 109.10p | 87.50p | 106.20p | 13797078 |
22/11/2021 | 128.20p | 130.90p | 121.50p | 124.00p | 2756023 |
19/11/2021 | 128.90p | 132.00p | 126.83p | 131.50p | 1338412 |
18/11/2021 | 124.00p | 129.90p | 124.00p | 128.70p | 2456210 |
17/11/2021 | 125.80p | 128.20p | 124.73p | 127.00p | 2868328 |
16/11/2021 | 138.00p | 138.00p | 126.23p | 127.50p | 1572765 |
15/11/2021 | 134.00p | 137.18p | 129.50p | 134.00p | 1060583 |
12/11/2021 | 129.60p | 130.80p | 126.40p | 129.20p | 1767191 |
11/11/2021 | 135.00p | 136.10p | 129.90p | 130.50p | 1119288 |
10/11/2021 | 128.90p | 135.20p | 127.44p | 132.50p | 6071232 |
09/11/2021 | 132.60p | 133.90p | 127.00p | 128.40p | 3984241 |
08/11/2021 | 133.50p | 136.20p | 132.50p | 133.10p | 1237927 |
05/11/2021 | 138.90p | 138.90p | 133.40p | 134.50p | 1343148 |
04/11/2021 | 135.90p | 138.80p | 135.00p | 136.60p | 1240002 |
03/11/2021 | 137.90p | 139.00p | 133.80p | 135.00p | 811994 |
02/11/2021 | 140.00p | 141.10p | 136.20p | 137.40p | 1090074 |
01/11/2021 | 143.20p | 148.50p | 141.10p | 141.10p | 684346 |
29/10/2021 | 147.50p | 148.50p | 142.30p | 146.30p | 1011127 |
28/10/2021 | 146.50p | 148.70p | 144.30p | 147.10p | 557582 |
27/10/2021 | 147.50p | 149.69p | 146.50p | 146.60p | 920932 |
26/10/2021 | 153.80p | 153.80p | 145.70p | 150.80p | 377016 |
25/10/2021 | 157.00p | 157.00p | 144.63p | 146.90p | 2670028 |
22/10/2021 | 155.00p | 157.90p | 149.19p | 149.50p | 7709189 |
21/10/2021 | 155.00p | 156.65p | 152.90p | 155.60p | 1202127 |
20/10/2021 | 155.00p | 155.82p | 150.10p | 154.40p | 1718308 |
19/10/2021 | 147.10p | 155.41p | 147.10p | 153.50p | 3860066 |
18/10/2021 | 145.00p | 150.50p | 145.00p | 148.20p | 1211913 |
15/10/2021 | 150.00p | 150.00p | 145.90p | 150.00p | 1073014 |
14/10/2021 | 150.90p | 152.56p | 146.60p | 149.40p | 1183350 |
13/10/2021 | 151.50p | 152.90p | 145.20p | 149.90p | 1196897 |
12/10/2021 | 147.50p | 150.20p | 145.50p | 147.90p | 1504662 |
11/10/2021 | 157.00p | 157.00p | 146.30p | 150.50p | 2313991 |
08/10/2021 | 164.40p | 164.40p | 153.60p | 153.60p | 909639 |
07/10/2021 | 163.20p | 163.30p | 150.80p | 157.00p | 3303328 |
06/10/2021 | 158.10p | 164.70p | 151.20p | 160.40p | 1442802 |
05/10/2021 | 160.00p | 168.10p | 156.30p | 158.50p | 1605577 |
04/10/2021 | 165.50p | 171.70p | 155.30p | 158.30p | 3678626 |
01/10/2021 | 190.00p | 196.20p | 158.90p | 164.60p | 6989613 |
30/09/2021 | 219.00p | 225.00p | 215.40p | 217.40p | 636688 |
29/09/2021 | 235.00p | 235.00p | 220.40p | 222.20p | 683945 |
28/09/2021 | 230.00p | 231.80p | 226.20p | 228.80p | 290332 |
27/09/2021 | 232.20p | 238.00p | 224.60p | 232.20p | 479387 |
24/09/2021 | 237.00p | 239.80p | 229.80p | 230.00p | 377930 |
23/09/2021 | 233.00p | 237.40p | 231.00p | 237.40p | 550491 |
22/09/2021 | 225.00p | 236.80p | 225.00p | 231.00p | 370082 |
21/09/2021 | 237.20p | 239.00p | 232.40p | 233.80p | 338493 |
20/09/2021 | 240.00p | 241.60p | 232.60p | 235.20p | 698312 |
17/09/2021 | 237.00p | 248.40p | 237.00p | 244.00p | 1166649 |
16/09/2021 | 249.60p | 249.60p | 237.20p | 240.60p | 463786 |
15/09/2021 | 241.20p | 246.20p | 238.20p | 238.40p | 1390869 |
14/09/2021 | 234.00p | 242.57p | 234.00p | 240.00p | 482096 |
13/09/2021 | 238.80p | 242.23p | 238.80p | 240.00p | 620653 |
10/09/2021 | 241.40p | 244.60p | 239.00p | 239.00p | 4331303 |
09/09/2021 | 238.40p | 244.76p | 236.88p | 240.40p | 603060 |
08/09/2021 | 238.00p | 242.20p | 231.20p | 241.40p | 1130463 |
07/09/2021 | 225.00p | 250.00p | 225.00p | 233.60p | 9266077 |
06/09/2021 | 244.20p | 244.20p | 227.80p | 227.80p | 316297 |
03/09/2021 | 247.20p | 247.20p | 232.40p | 235.80p | 540523 |
02/09/2021 | 248.20p | 248.20p | 233.80p | 236.60p | 449001 |
01/09/2021 | 242.20p | 242.20p | 231.18p | 237.00p | 496584 |
31/08/2021 | 228.00p | 233.20p | 226.80p | 231.20p | 385605 |
30/08/2021 | 233.00p | 233.00p | 224.60p | 229.00p | 407059 |
27/08/2021 | 233.00p | 233.00p | 224.60p | 229.00p | 407059 |
26/08/2021 | 233.00p | 233.00p | 224.40p | 226.40p | 243400 |
25/08/2021 | 230.00p | 231.28p | 224.20p | 226.80p | 445629 |
24/08/2021 | 227.60p | 232.60p | 225.60p | 225.60p | 307959 |
23/08/2021 | 231.80p | 234.20p | 221.10p | 228.40p | 444442 |
20/08/2021 | 231.20p | 231.80p | 223.80p | 226.80p | 350418 |
19/08/2021 | 227.00p | 229.60p | 221.60p | 229.40p | 465820 |
18/08/2021 | 228.00p | 228.60p | 219.69p | 226.60p | 516919 |
17/08/2021 | 226.20p | 226.20p | 212.64p | 222.20p | 625337 |
16/08/2021 | 221.00p | 221.63p | 213.80p | 216.00p | 482486 |
13/08/2021 | 230.00p | 230.00p | 219.00p | 219.00p | 579997 |
12/08/2021 | 218.60p | 223.60p | 217.20p | 222.80p | 416923 |
11/08/2021 | 225.00p | 225.00p | 216.08p | 219.20p | 422458 |
10/08/2021 | 224.60p | 226.40p | 216.40p | 218.00p | 1051552 |
09/08/2021 | 218.40p | 223.80p | 209.40p | 223.80p | 437809 |
06/08/2021 | 222.60p | 225.00p | 216.40p | 218.80p | 388329 |
05/08/2021 | 214.40p | 220.60p | 211.20p | 219.20p | 716498 |
04/08/2021 | 223.00p | 226.40p | 216.00p | 216.60p | 560829 |
03/08/2021 | 225.00p | 225.60p | 218.60p | 221.60p | 541186 |
02/08/2021 | 231.00p | 233.40p | 219.60p | 222.00p | 633328 |
30/07/2021 | 234.80p | 234.80p | 221.80p | 225.20p | 521200 |
29/07/2021 | 224.80p | 228.80p | 223.80p | 226.00p | 748477 |
28/07/2021 | 221.00p | 229.00p | 221.00p | 225.20p | 398094 |
27/07/2021 | 225.00p | 228.20p | 219.83p | 222.20p | 424390 |
26/07/2021 | 234.80p | 234.80p | 222.80p | 227.00p | 306257 |
23/07/2021 | 233.60p | 233.60p | 219.20p | 224.20p | 307329 |
22/07/2021 | 210.60p | 228.27p | 210.60p | 221.80p | 620421 |
21/07/2021 | 215.00p | 221.80p | 215.00p | 221.00p | 587563 |
20/07/2021 | 219.00p | 219.00p | 208.00p | 213.60p | 684510 |
19/07/2021 | 221.80p | 225.80p | 209.96p | 212.20p | 754418 |
16/07/2021 | 229.80p | 232.20p | 224.40p | 226.00p | 1367991 |
15/07/2021 | 225.20p | 232.80p | 221.60p | 226.40p | 728109 |
14/07/2021 | 228.00p | 230.02p | 224.60p | 226.00p | 885184 |
13/07/2021 | 230.40p | 233.60p | 227.60p | 229.40p | 502255 |
12/07/2021 | 238.20p | 240.42p | 230.39p | 231.80p | 1018951 |
09/07/2021 | 233.00p | 233.80p | 227.00p | 231.80p | 988543 |
08/07/2021 | 240.00p | 240.00p | 224.20p | 226.00p | 1149721 |
07/07/2021 | 235.40p | 236.80p | 226.20p | 230.00p | 855142 |
06/07/2021 | 235.00p | 237.00p | 225.84p | 231.00p | 783969 |
05/07/2021 | 233.00p | 238.00p | 221.20p | 229.40p | 1104336 |
02/07/2021 | 242.00p | 253.80p | 223.80p | 226.80p | 2544124 |
01/07/2021 | 254.20p | 262.80p | 238.00p | 242.80p | 1937871 |
30/06/2021 | 257.00p | 262.60p | 251.60p | 253.00p | 1082906 |
29/06/2021 | 239.00p | 256.05p | 239.00p | 254.40p | 521333 |
28/06/2021 | 240.00p | 252.40p | 240.00p | 248.60p | 751615 |
25/06/2021 | 255.80p | 255.80p | 241.80p | 245.00p | 723131 |
24/06/2021 | 239.00p | 250.00p | 239.00p | 245.00p | 756947 |
23/06/2021 | 249.60p | 250.80p | 246.20p | 249.00p | 434704 |
22/06/2021 | 254.40p | 254.40p | 243.25p | 248.60p | 354686 |
21/06/2021 | 232.20p | 246.60p | 232.20p | 246.00p | 451054 |
18/06/2021 | 254.60p | 254.60p | 239.20p | 241.20p | 1183308 |
17/06/2021 | 242.00p | 244.60p | 239.00p | 243.20p | 430028 |
16/06/2021 | 249.00p | 249.00p | 236.87p | 242.40p | 768192 |
15/06/2021 | 247.00p | 248.37p | 238.60p | 239.00p | 455050 |
14/06/2021 | 247.80p | 253.40p | 243.60p | 244.20p | 277571 |
11/06/2021 | 247.00p | 251.97p | 242.96p | 250.60p | 307303 |
10/06/2021 | 240.00p | 250.40p | 240.00p | 244.20p | 457762 |
09/06/2021 | 248.00p | 253.00p | 244.60p | 245.40p | 611037 |
08/06/2021 | 260.00p | 260.00p | 248.40p | 248.40p | 398817 |
07/06/2021 | 263.00p | 263.00p | 250.80p | 252.80p | 286765 |
04/06/2021 | 254.00p | 259.20p | 248.60p | 254.20p | 431423 |
03/06/2021 | 240.40p | 255.00p | 240.40p | 250.20p | 385467 |
02/06/2021 | 251.00p | 258.40p | 246.80p | 252.40p | 796514 |
01/06/2021 | 269.20p | 269.20p | 255.80p | 256.60p | 910933 |
31/05/2021 | 259.00p | 267.60p | 259.00p | 260.00p | 3504589 |
28/05/2021 | 259.00p | 267.60p | 259.00p | 260.00p | 3504589 |
27/05/2021 | 272.00p | 272.00p | 258.40p | 260.80p | 983585 |
26/05/2021 | 267.80p | 268.60p | 254.20p | 260.00p | 328994 |
25/05/2021 | 271.80p | 271.80p | 255.00p | 255.80p | 791822 |
24/05/2021 | 251.00p | 260.68p | 251.00p | 259.60p | 326021 |
21/05/2021 | 251.00p | 257.80p | 251.00p | 254.00p | 374619 |
20/05/2021 | 263.00p | 265.40p | 253.20p | 255.40p | 283691 |
19/05/2021 | 255.00p | 255.00p | 248.00p | 253.20p | 508416 |
18/05/2021 | 262.20p | 262.20p | 249.40p | 251.20p | 652643 |
17/05/2021 | 250.00p | 259.20p | 249.40p | 250.60p | 480220 |
14/05/2021 | 255.40p | 263.00p | 246.60p | 254.00p | 382111 |
13/05/2021 | 250.00p | 251.20p | 240.03p | 247.40p | 859642 |
12/05/2021 | 247.00p | 255.40p | 243.60p | 253.40p | 1213818 |
11/05/2021 | 250.00p | 253.40p | 243.60p | 248.20p | 605470 |
10/05/2021 | 255.00p | 259.20p | 249.60p | 250.20p | 737883 |
07/05/2021 | 252.60p | 254.60p | 242.65p | 254.60p | 861202 |
06/05/2021 | 252.60p | 257.00p | 238.24p | 244.00p | 1514935 |
05/05/2021 | 271.00p | 272.20p | 247.80p | 252.40p | 1115908 |
04/05/2021 | 269.20p | 277.62p | 258.00p | 258.80p | 1060594 |
03/05/2021 | 293.60p | 293.60p | 264.51p | 278.00p | 1140459 |
30/04/2021 | 293.60p | 293.60p | 264.51p | 278.00p | 1140459 |
29/04/2021 | 295.60p | 302.80p | 279.20p | 280.80p | 544629 |
28/04/2021 | 302.40p | 302.40p | 280.20p | 284.00p | 538045 |
27/04/2021 | 290.20p | 295.00p | 283.06p | 292.20p | 401730 |
26/04/2021 | 276.40p | 290.40p | 276.40p | 288.20p | 757084 |
23/04/2021 | 303.20p | 308.80p | 284.66p | 287.20p | 424401 |
22/04/2021 | 294.20p | 297.20p | 283.45p | 295.20p | 512498 |
21/04/2021 | 280.00p | 293.28p | 280.00p | 284.40p | 558331 |
20/04/2021 | 296.40p | 301.40p | 286.60p | 290.00p | 670269 |
19/04/2021 | 325.80p | 325.80p | 296.20p | 297.40p | 933775 |
16/04/2021 | 330.00p | 330.00p | 311.20p | 313.20p | 556514 |
15/04/2021 | 324.80p | 329.75p | 314.71p | 323.60p | 484091 |
14/04/2021 | 325.60p | 331.35p | 317.60p | 317.60p | 318503 |
13/04/2021 | 310.00p | 326.60p | 309.98p | 324.20p | 509618 |
12/04/2021 | 313.80p | 326.60p | 310.00p | 310.80p | 410727 |
09/04/2021 | 338.00p | 339.02p | 324.80p | 328.00p | 460709 |
08/04/2021 | 330.80p | 336.60p | 322.20p | 332.40p | 513550 |
07/04/2021 | 310.00p | 327.60p | 310.00p | 323.20p | 672970 |
06/04/2021 | 305.00p | 315.00p | 304.90p | 314.40p | 506196 |
02/04/2021 | 285.00p | 306.00p | 285.00p | 305.00p | 532908 |
01/04/2021 | 285.00p | 306.00p | 285.00p | 305.00p | 532908 |
31/03/2021 | 307.50p | 307.50p | 289.50p | 294.50p | 450908 |
30/03/2021 | 304.00p | 309.00p | 292.00p | 296.50p | 294640 |
29/03/2021 | 303.00p | 309.50p | 298.50p | 298.50p | 321043 |
26/03/2021 | 286.50p | 304.00p | 286.50p | 304.00p | 296547 |
25/03/2021 | 289.00p | 297.50p | 288.50p | 296.50p | 343064 |
24/03/2021 | 297.00p | 310.00p | 292.50p | 297.00p | 489826 |
23/03/2021 | 313.50p | 325.50p | 305.00p | 305.50p | 335649 |
22/03/2021 | 312.50p | 322.50p | 308.50p | 320.50p | 620836 |
19/03/2021 | 300.50p | 310.50p | 299.00p | 310.50p | 1278967 |
*Close Price adjusted for both dividends and splits