Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 83.00p | 85.00p | 80.00p | 85.00p | 147898 |
21/12/2021 | 82.00p | 82.95p | 81.50p | 82.80p | 80228 |
20/12/2021 | 81.00p | 83.00p | 80.60p | 82.50p | 225749 |
17/12/2021 | 80.00p | 82.40p | 78.00p | 82.40p | 453940 |
16/12/2021 | 81.00p | 81.00p | 78.40p | 78.40p | 123314 |
15/12/2021 | 80.00p | 81.00p | 78.10p | 80.00p | 155677 |
14/12/2021 | 77.00p | 78.29p | 76.42p | 77.00p | 71331 |
13/12/2021 | 79.80p | 79.80p | 77.00p | 77.00p | 74302 |
10/12/2021 | 79.00p | 80.00p | 78.16p | 79.80p | 175099 |
09/12/2021 | 78.00p | 79.50p | 78.00p | 78.00p | 166563 |
08/12/2021 | 78.00p | 79.00p | 75.00p | 78.50p | 210399 |
07/12/2021 | 79.60p | 79.60p | 77.00p | 78.00p | 79688 |
06/12/2021 | 79.00p | 80.00p | 76.56p | 79.00p | 233607 |
03/12/2021 | 83.00p | 83.00p | 78.46p | 79.00p | 202550 |
02/12/2021 | 80.00p | 80.55p | 79.17p | 79.40p | 139955 |
01/12/2021 | 81.00p | 80.67p | 80.00p | 80.50p | 12120 |
30/11/2021 | 81.00p | 81.70p | 79.00p | 79.00p | 104518 |
29/11/2021 | 80.80p | 83.00p | 80.40p | 80.40p | 66826 |
26/11/2021 | 80.00p | 82.78p | 78.55p | 80.20p | 219811 |
25/11/2021 | 81.20p | 82.00p | 81.00p | 82.00p | 54425 |
24/11/2021 | 83.00p | 82.80p | 81.27p | 82.50p | 25925 |
23/11/2021 | 83.00p | 83.49p | 82.00p | 82.50p | 116389 |
22/11/2021 | 82.20p | 85.00p | 81.40p | 84.00p | 76183 |
19/11/2021 | 82.00p | 83.80p | 79.00p | 82.20p | 57138 |
18/11/2021 | 83.00p | 83.00p | 82.00p | 82.40p | 174677 |
17/11/2021 | 82.60p | 83.00p | 81.53p | 83.00p | 97642 |
16/11/2021 | 81.40p | 82.80p | 81.40p | 82.10p | 242066 |
15/11/2021 | 82.80p | 82.80p | 80.40p | 81.90p | 135806 |
12/11/2021 | 82.00p | 82.80p | 79.95p | 80.00p | 513761 |
11/11/2021 | 82.00p | 82.00p | 80.00p | 81.00p | 58302 |
10/11/2021 | 81.00p | 81.00p | 79.40p | 80.40p | 133073 |
09/11/2021 | 82.00p | 82.00p | 79.00p | 80.50p | 69349 |
08/11/2021 | 80.00p | 81.60p | 78.50p | 79.00p | 194081 |
05/11/2021 | 80.20p | 82.60p | 80.00p | 80.20p | 1655337 |
04/11/2021 | 83.80p | 83.80p | 81.20p | 82.60p | 67449 |
03/11/2021 | 81.00p | 83.80p | 81.00p | 83.80p | 83124 |
02/11/2021 | 81.20p | 85.00p | 80.20p | 81.00p | 50361 |
01/11/2021 | 83.00p | 83.90p | 81.66p | 83.00p | 48937 |
29/10/2021 | 84.80p | 85.00p | 81.86p | 85.00p | 77437 |
28/10/2021 | 83.80p | 83.85p | 81.20p | 81.20p | 108031 |
27/10/2021 | 81.60p | 84.60p | 81.12p | 83.20p | 157229 |
26/10/2021 | 83.00p | 85.80p | 81.00p | 81.20p | 160678 |
25/10/2021 | 82.60p | 86.00p | 82.00p | 82.60p | 127882 |
22/10/2021 | 82.00p | 84.80p | 81.00p | 84.80p | 96031 |
21/10/2021 | 81.00p | 83.80p | 80.55p | 81.00p | 109655 |
20/10/2021 | 83.00p | 83.80p | 81.00p | 82.60p | 74883 |
19/10/2021 | 84.00p | 84.00p | 83.20p | 83.20p | 111941 |
18/10/2021 | 84.00p | 87.00p | 83.88p | 84.00p | 385040 |
15/10/2021 | 86.40p | 86.94p | 85.00p | 86.00p | 103474 |
14/10/2021 | 87.00p | 87.00p | 85.40p | 86.00p | 232451 |
13/10/2021 | 84.00p | 88.66p | 83.20p | 88.00p | 781876 |
12/10/2021 | 82.60p | 83.60p | 81.00p | 81.60p | 563087 |
11/10/2021 | 81.00p | 82.89p | 81.00p | 82.50p | 28265 |
08/10/2021 | 81.00p | 84.00p | 81.00p | 82.00p | 96096 |
07/10/2021 | 84.00p | 84.00p | 80.00p | 81.80p | 139480 |
06/10/2021 | 84.80p | 84.80p | 81.00p | 81.00p | 73593 |
05/10/2021 | 83.60p | 84.00p | 81.00p | 82.60p | 160774 |
04/10/2021 | 83.00p | 85.00p | 81.46p | 81.60p | 293965 |
01/10/2021 | 81.60p | 83.00p | 78.00p | 81.00p | 1309944 |
30/09/2021 | 78.60p | 80.00p | 77.60p | 79.00p | 174849 |
29/09/2021 | 78.60p | 79.80p | 78.59p | 79.80p | 26647 |
28/09/2021 | 79.80p | 80.20p | 79.38p | 79.80p | 26521 |
27/09/2021 | 79.00p | 81.00p | 79.00p | 80.30p | 49509 |
24/09/2021 | 78.00p | 81.00p | 77.98p | 80.00p | 815909 |
23/09/2021 | 78.00p | 79.19p | 76.20p | 78.00p | 109445 |
22/09/2021 | 77.80p | 79.00p | 76.94p | 77.70p | 55544 |
21/09/2021 | 77.00p | 79.00p | 76.53p | 76.60p | 134462 |
20/09/2021 | 79.20p | 80.80p | 76.40p | 77.20p | 205133 |
17/09/2021 | 79.00p | 79.00p | 78.00p | 78.40p | 144103 |
16/09/2021 | 79.20p | 80.80p | 78.80p | 78.80p | 82794 |
15/09/2021 | 77.00p | 79.20p | 77.00p | 79.20p | 282220 |
14/09/2021 | 79.00p | 82.00p | 76.60p | 76.60p | 135695 |
13/09/2021 | 79.00p | 81.60p | 79.00p | 81.60p | 86707 |
10/09/2021 | 80.60p | 80.80p | 79.25p | 79.40p | 84360 |
09/09/2021 | 82.00p | 82.00p | 80.25p | 80.70p | 59955 |
08/09/2021 | 80.60p | 81.90p | 80.20p | 80.20p | 71289 |
07/09/2021 | 81.60p | 82.60p | 80.60p | 80.60p | 114396 |
06/09/2021 | 82.60p | 83.00p | 81.75p | 82.00p | 450759 |
03/09/2021 | 83.00p | 83.00p | 81.60p | 81.60p | 183974 |
02/09/2021 | 82.00p | 82.60p | 82.00p | 82.00p | 163301 |
01/09/2021 | 82.00p | 83.00p | 80.50p | 82.00p | 1724856 |
31/08/2021 | 83.00p | 83.00p | 79.84p | 82.00p | 642951 |
30/08/2021 | 82.00p | 82.00p | 80.27p | 82.00p | 508538 |
27/08/2021 | 82.00p | 82.00p | 80.27p | 82.00p | 508538 |
26/08/2021 | 79.00p | 81.00p | 79.00p | 79.60p | 130813 |
25/08/2021 | 82.60p | 82.83p | 76.60p | 79.00p | 385146 |
24/08/2021 | 82.60p | 83.60p | 81.00p | 82.60p | 246774 |
23/08/2021 | 81.80p | 83.00p | 80.60p | 82.80p | 291460 |
20/08/2021 | 80.00p | 82.00p | 78.40p | 80.60p | 562489 |
19/08/2021 | 83.00p | 85.32p | 79.26p | 80.00p | 597346 |
18/08/2021 | 81.00p | 82.13p | 80.00p | 82.00p | 905372 |
17/08/2021 | 80.00p | 81.40p | 79.40p | 80.20p | 188693 |
16/08/2021 | 81.00p | 83.00p | 79.00p | 80.00p | 56568 |
13/08/2021 | 81.00p | 82.20p | 80.35p | 80.40p | 137858 |
12/08/2021 | 82.80p | 82.80p | 79.00p | 82.80p | 92233 |
11/08/2021 | 82.80p | 83.00p | 81.09p | 83.00p | 13250 |
10/08/2021 | 82.20p | 82.50p | 79.90p | 81.00p | 81189 |
09/08/2021 | 81.00p | 83.00p | 79.84p | 80.60p | 183842 |
06/08/2021 | 81.00p | 82.00p | 80.00p | 81.00p | 182528 |
05/08/2021 | 81.00p | 82.00p | 80.56p | 82.00p | 205704 |
04/08/2021 | 82.00p | 83.00p | 80.00p | 83.00p | 96408 |
03/08/2021 | 81.00p | 83.00p | 80.00p | 83.00p | 144981 |
02/08/2021 | 81.00p | 81.50p | 80.00p | 81.00p | 47705 |
30/07/2021 | 81.00p | 82.00p | 80.20p | 81.60p | 104882 |
29/07/2021 | 82.00p | 83.80p | 81.00p | 81.00p | 24223 |
28/07/2021 | 82.40p | 83.44p | 81.60p | 82.00p | 184358 |
27/07/2021 | 81.00p | 84.18p | 81.00p | 83.10p | 153420 |
26/07/2021 | 81.40p | 84.00p | 81.40p | 84.00p | 62729 |
23/07/2021 | 80.00p | 82.00p | 79.94p | 81.00p | 56905 |
22/07/2021 | 79.40p | 81.80p | 79.00p | 80.00p | 166738 |
21/07/2021 | 79.00p | 79.00p | 77.00p | 77.00p | 84763 |
20/07/2021 | 80.00p | 80.40p | 76.20p | 79.00p | 48609 |
19/07/2021 | 80.00p | 81.00p | 76.00p | 80.00p | 684582 |
16/07/2021 | 82.60p | 82.60p | 80.00p | 82.00p | 183044 |
15/07/2021 | 79.00p | 84.50p | 79.00p | 82.40p | 1410621 |
14/07/2021 | 76.60p | 78.00p | 76.20p | 78.00p | 221648 |
13/07/2021 | 75.60p | 77.00p | 74.96p | 76.80p | 60513 |
12/07/2021 | 75.80p | 75.80p | 74.00p | 75.60p | 88583 |
09/07/2021 | 74.00p | 76.00p | 73.76p | 76.00p | 134379 |
08/07/2021 | 78.00p | 78.00p | 74.76p | 75.00p | 111039 |
07/07/2021 | 73.60p | 75.80p | 73.40p | 75.80p | 138927 |
06/07/2021 | 75.00p | 75.50p | 73.40p | 73.40p | 366707 |
05/07/2021 | 73.00p | 76.00p | 73.00p | 76.00p | 175047 |
02/07/2021 | 75.40p | 76.00p | 73.40p | 73.40p | 85808 |
01/07/2021 | 75.00p | 75.33p | 73.88p | 75.30p | 316097 |
30/06/2021 | 75.20p | 77.80p | 72.65p | 74.00p | 414639 |
29/06/2021 | 77.20p | 77.20p | 73.00p | 73.00p | 225564 |
28/06/2021 | 77.80p | 78.00p | 76.00p | 77.20p | 237423 |
25/06/2021 | 78.80p | 78.80p | 77.00p | 78.00p | 63661 |
24/06/2021 | 78.20p | 78.20p | 76.80p | 77.00p | 371444 |
23/06/2021 | 80.20p | 80.60p | 74.56p | 78.00p | 5294252 |
22/06/2021 | 81.40p | 82.60p | 81.00p | 81.60p | 100483 |
21/06/2021 | 82.00p | 83.00p | 79.58p | 81.00p | 500772 |
18/06/2021 | 85.00p | 85.00p | 82.80p | 82.80p | 5988278 |
17/06/2021 | 84.60p | 84.60p | 83.19p | 83.60p | 1036008 |
16/06/2021 | 83.80p | 87.00p | 81.60p | 84.00p | 645974 |
15/06/2021 | 83.80p | 84.00p | 82.40p | 83.60p | 519200 |
14/06/2021 | 82.00p | 83.60p | 81.80p | 83.20p | 713932 |
11/06/2021 | 82.80p | 83.00p | 80.94p | 81.50p | 528727 |
10/06/2021 | 82.90p | 84.00p | 82.40p | 83.20p | 1659045 |
09/06/2021 | 84.00p | 84.00p | 82.80p | 83.40p | 667091 |
08/06/2021 | 83.00p | 83.64p | 81.00p | 83.50p | 407272 |
07/06/2021 | 83.00p | 84.00p | 81.73p | 83.00p | 248641 |
04/06/2021 | 82.00p | 83.00p | 81.70p | 82.50p | 179726 |
03/06/2021 | 80.50p | 83.00p | 80.50p | 82.00p | 785997 |
02/06/2021 | 79.50p | 81.00p | 79.50p | 80.50p | 891738 |
01/06/2021 | 80.00p | 80.25p | 79.00p | 79.50p | 740033 |
31/05/2021 | 80.00p | 81.00p | 79.78p | 80.00p | 211665 |
28/05/2021 | 80.00p | 80.18p | 79.78p | 80.00p | 78156 |
27/05/2021 | 80.50p | 81.00p | 80.00p | 80.00p | 117750 |
26/05/2021 | 80.00p | 81.00p | 79.50p | 80.00p | 201399 |
25/05/2021 | 80.00p | 81.00p | 79.25p | 80.00p | 418442 |
24/05/2021 | 80.00p | 81.00p | 79.25p | 80.00p | 163784 |
21/05/2021 | 80.50p | 84.00p | 79.00p | 80.00p | 2135094 |
20/05/2021 | 78.00p | 82.00p | 75.00p | 81.00p | 608951 |
19/05/2021 | 78.00p | 78.90p | 77.00p | 77.00p | 596824 |
18/05/2021 | 77.00p | 79.40p | 76.00p | 78.50p | 621841 |
17/05/2021 | 71.50p | 77.50p | 70.65p | 76.50p | 911213 |
14/05/2021 | 68.50p | 72.85p | 68.50p | 71.50p | 575658 |
13/05/2021 | 68.50p | 68.94p | 68.20p | 68.40p | 2002823 |
12/05/2021 | 68.50p | 69.00p | 68.00p | 69.00p | 242527 |
11/05/2021 | 68.50p | 69.00p | 68.00p | 68.50p | 403525 |
10/05/2021 | 69.50p | 70.00p | 68.60p | 70.00p | 938246 |
07/05/2021 | 69.50p | 69.50p | 68.50p | 69.50p | 316105 |
06/05/2021 | 69.50p | 70.00p | 69.00p | 69.50p | 232584 |
05/05/2021 | 69.50p | 70.00p | 69.00p | 70.00p | 222632 |
04/05/2021 | 69.50p | 70.00p | 69.20p | 69.50p | 194296 |
03/05/2021 | 69.50p | 70.00p | 69.40p | 69.50p | 299874 |
30/04/2021 | 69.50p | 70.00p | 69.40p | 69.50p | 299874 |
29/04/2021 | 69.50p | 70.00p | 69.00p | 69.50p | 520561 |
28/04/2021 | 69.50p | 69.90p | 69.00p | 69.50p | 201426 |
27/04/2021 | 69.50p | 69.50p | 68.50p | 69.50p | 706008 |
26/04/2021 | 69.50p | 69.75p | 69.10p | 69.50p | 159128 |
23/04/2021 | 69.50p | 69.87p | 68.20p | 69.50p | 130021 |
22/04/2021 | 70.00p | 70.05p | 69.00p | 69.00p | 278996 |
21/04/2021 | 70.00p | 71.00p | 69.50p | 70.00p | 864112 |
20/04/2021 | 72.50p | 73.00p | 69.00p | 70.00p | 1792756 |
19/04/2021 | 69.50p | 73.00p | 69.50p | 72.50p | 816640 |
16/04/2021 | 65.80p | 71.00p | 65.75p | 69.50p | 1530136 |
15/04/2021 | 67.00p | 68.00p | 65.00p | 66.00p | 9300035 |
14/04/2021 | 63.50p | 64.40p | 63.50p | 64.00p | 4557889 |
13/04/2021 | 63.00p | 64.00p | 63.00p | 63.50p | 5296262 |
12/04/2021 | 62.50p | 64.00p | 62.50p | 63.00p | 9365213 |
09/04/2021 | 63.50p | 64.00p | 62.00p | 62.60p | 1724597 |
08/04/2021 | 64.00p | 65.00p | 63.00p | 64.00p | 3239262 |
07/04/2021 | 64.50p | 65.00p | 63.10p | 64.00p | 590968 |
06/04/2021 | 64.50p | 66.00p | 63.50p | 64.00p | 501839 |
05/04/2021 | 64.50p | 66.00p | 63.50p | 64.50p | 113390 |
02/04/2021 | 64.50p | 66.00p | 63.50p | 64.50p | 113390 |
01/04/2021 | 64.50p | 66.00p | 63.50p | 64.50p | 2314350 |
31/03/2021 | 64.75p | 65.00p | 64.00p | 64.25p | 114964 |
30/03/2021 | 64.75p | 65.00p | 64.00p | 64.25p | 1255050 |
29/03/2021 | 64.50p | 65.00p | 63.00p | 64.25p | 781061 |
26/03/2021 | 64.50p | 65.00p | 63.80p | 65.00p | 1400365 |
25/03/2021 | 64.00p | 67.00p | 62.25p | 64.50p | 1545686 |
24/03/2021 | 66.00p | 66.00p | 64.00p | 64.50p | 1168918 |
23/03/2021 | 66.00p | 66.00p | 65.00p | 65.00p | 242138 |
22/03/2021 | 66.50p | 66.50p | 65.00p | 66.00p | 210543 |
19/03/2021 | 67.00p | 70.00p | 66.35p | 66.50p | 230674 |
18/03/2021 | 61.50p | 70.00p | 61.01p | 67.00p | 2540941 |
*Close Price adjusted for both dividends and splits