Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 64.40p | 66.50p | 64.40p | 66.10p | 2261815 |
13/12/2021 | 64.70p | 66.90p | 64.70p | 65.80p | 1196938 |
10/12/2021 | 66.30p | 67.80p | 65.60p | 66.10p | 1100595 |
09/12/2021 | 69.40p | 69.40p | 67.10p | 67.70p | 830689 |
08/12/2021 | 69.00p | 69.80p | 67.30p | 67.80p | 1777892 |
07/12/2021 | 66.40p | 70.60p | 66.40p | 69.40p | 3420220 |
06/12/2021 | 66.30p | 66.81p | 65.00p | 66.00p | 1514361 |
03/12/2021 | 64.90p | 65.20p | 63.70p | 64.90p | 1112278 |
02/12/2021 | 62.80p | 64.01p | 62.70p | 63.40p | 1674034 |
01/12/2021 | 61.80p | 63.40p | 61.10p | 63.30p | 3354051 |
30/11/2021 | 62.00p | 62.50p | 61.30p | 61.40p | 3685617 |
29/11/2021 | 64.10p | 64.30p | 62.30p | 63.00p | 1603738 |
26/11/2021 | 63.80p | 64.06p | 62.60p | 63.30p | 1399630 |
25/11/2021 | 65.80p | 65.90p | 64.45p | 65.10p | 1525178 |
24/11/2021 | 69.20p | 69.20p | 65.90p | 66.00p | 877270 |
23/11/2021 | 66.50p | 69.00p | 66.40p | 67.80p | 876609 |
22/11/2021 | 69.30p | 69.30p | 67.60p | 68.10p | 1493936 |
19/11/2021 | 68.00p | 68.50p | 66.91p | 68.00p | 798867 |
18/11/2021 | 67.50p | 68.00p | 66.80p | 67.90p | 1095419 |
17/11/2021 | 66.50p | 68.20p | 66.50p | 67.30p | 959820 |
16/11/2021 | 66.50p | 68.92p | 66.50p | 67.90p | 564151 |
15/11/2021 | 66.40p | 68.99p | 66.40p | 68.60p | 1141351 |
12/11/2021 | 67.70p | 68.50p | 67.02p | 68.30p | 841453 |
11/11/2021 | 68.50p | 69.00p | 66.50p | 67.00p | 1345251 |
10/11/2021 | 67.00p | 68.40p | 66.70p | 67.80p | 1289192 |
09/11/2021 | 67.20p | 69.09p | 66.90p | 67.00p | 940368 |
08/11/2021 | 67.60p | 69.23p | 67.60p | 68.70p | 1315194 |
05/11/2021 | 67.80p | 69.50p | 67.68p | 68.50p | 1574825 |
04/11/2021 | 64.60p | 67.50p | 64.02p | 67.50p | 4090960 |
03/11/2021 | 63.20p | 64.40p | 62.90p | 64.20p | 1909748 |
02/11/2021 | 64.50p | 65.70p | 63.00p | 63.20p | 1466854 |
01/11/2021 | 64.70p | 64.85p | 63.90p | 64.10p | 1121264 |
29/10/2021 | 64.30p | 65.20p | 64.07p | 64.40p | 2529426 |
28/10/2021 | 64.30p | 66.00p | 64.30p | 64.80p | 1254818 |
27/10/2021 | 67.00p | 67.00p | 65.50p | 65.50p | 786462 |
26/10/2021 | 66.40p | 67.20p | 65.30p | 66.10p | 1392654 |
25/10/2021 | 68.70p | 68.90p | 66.20p | 66.90p | 1448783 |
22/10/2021 | 66.00p | 68.20p | 66.00p | 67.20p | 741101 |
21/10/2021 | 67.50p | 69.00p | 67.20p | 67.90p | 2339909 |
20/10/2021 | 68.50p | 69.60p | 66.94p | 68.30p | 1981595 |
19/10/2021 | 67.00p | 67.40p | 65.60p | 67.00p | 3076901 |
18/10/2021 | 66.10p | 66.80p | 65.30p | 65.40p | 1031119 |
15/10/2021 | 65.80p | 67.30p | 65.64p | 66.40p | 3482324 |
14/10/2021 | 66.10p | 67.00p | 65.80p | 66.40p | 4841751 |
13/10/2021 | 64.00p | 66.70p | 64.00p | 66.00p | 3920164 |
12/10/2021 | 64.60p | 66.00p | 64.29p | 65.20p | 518844 |
11/10/2021 | 65.40p | 65.80p | 64.00p | 65.40p | 1959118 |
08/10/2021 | 65.20p | 66.30p | 65.10p | 65.30p | 1974076 |
07/10/2021 | 67.00p | 67.00p | 64.40p | 66.10p | 2460980 |
06/10/2021 | 65.90p | 67.00p | 64.60p | 65.90p | 938364 |
05/10/2021 | 66.20p | 67.60p | 66.00p | 67.50p | 2161019 |
04/10/2021 | 67.10p | 68.70p | 65.10p | 66.50p | 4844796 |
01/10/2021 | 66.60p | 68.10p | 66.10p | 67.50p | 964043 |
30/09/2021 | 70.80p | 71.00p | 67.40p | 67.40p | 3917460 |
29/09/2021 | 69.90p | 71.40p | 68.90p | 69.20p | 1117307 |
28/09/2021 | 74.80p | 74.90p | 70.30p | 70.30p | 3215697 |
27/09/2021 | 72.50p | 73.20p | 70.80p | 73.20p | 643389 |
24/09/2021 | 71.30p | 71.70p | 70.00p | 71.50p | 2992733 |
23/09/2021 | 73.40p | 73.90p | 71.20p | 71.20p | 2184353 |
22/09/2021 | 73.80p | 73.90p | 71.90p | 72.60p | 745423 |
21/09/2021 | 73.90p | 74.60p | 72.00p | 72.00p | 1324895 |
20/09/2021 | 75.50p | 76.70p | 73.20p | 73.30p | 1634763 |
17/09/2021 | 74.40p | 76.30p | 74.17p | 76.30p | 3689375 |
16/09/2021 | 72.70p | 73.90p | 72.00p | 73.70p | 1144399 |
15/09/2021 | 72.90p | 73.50p | 71.50p | 72.20p | 1569792 |
14/09/2021 | 75.60p | 75.60p | 71.70p | 72.80p | 1511878 |
13/09/2021 | 77.70p | 77.70p | 73.20p | 73.50p | 1906977 |
10/09/2021 | 77.20p | 77.50p | 75.60p | 75.60p | 1136581 |
09/09/2021 | 77.70p | 78.30p | 76.50p | 76.90p | 1024841 |
08/09/2021 | 79.20p | 79.90p | 78.20p | 78.30p | 2347509 |
07/09/2021 | 79.50p | 79.80p | 78.00p | 79.80p | 922282 |
06/09/2021 | 78.10p | 78.60p | 76.80p | 78.60p | 1000776 |
03/09/2021 | 77.40p | 78.20p | 76.70p | 77.40p | 1375985 |
02/09/2021 | 77.70p | 78.20p | 76.70p | 77.30p | 1748702 |
01/09/2021 | 76.90p | 77.90p | 75.90p | 77.70p | 1623556 |
31/08/2021 | 74.20p | 76.30p | 74.20p | 76.30p | 1193487 |
30/08/2021 | 74.10p | 75.90p | 74.00p | 75.90p | 2366822 |
27/08/2021 | 74.10p | 75.90p | 74.00p | 75.90p | 2366822 |
26/08/2021 | 73.00p | 74.40p | 72.20p | 74.00p | 830110 |
25/08/2021 | 72.00p | 73.60p | 72.00p | 73.40p | 852315 |
24/08/2021 | 71.10p | 72.80p | 70.80p | 72.80p | 1802614 |
23/08/2021 | 70.00p | 70.90p | 69.02p | 70.00p | 926493 |
20/08/2021 | 71.40p | 71.40p | 68.50p | 69.30p | 843159 |
19/08/2021 | 69.10p | 70.20p | 67.30p | 69.80p | 2124449 |
18/08/2021 | 71.30p | 71.30p | 68.40p | 69.30p | 866496 |
17/08/2021 | 71.40p | 71.82p | 69.50p | 70.00p | 982385 |
16/08/2021 | 70.10p | 71.70p | 69.40p | 71.50p | 912262 |
13/08/2021 | 70.60p | 71.80p | 70.20p | 70.50p | 1317847 |
12/08/2021 | 72.00p | 73.00p | 70.20p | 70.50p | 2005202 |
11/08/2021 | 72.50p | 73.00p | 71.40p | 72.60p | 949664 |
10/08/2021 | 70.80p | 72.90p | 70.80p | 72.50p | 918739 |
09/08/2021 | 71.60p | 72.70p | 70.70p | 72.00p | 2009194 |
06/08/2021 | 71.80p | 72.20p | 71.01p | 71.70p | 3059721 |
05/08/2021 | 72.60p | 72.60p | 70.26p | 71.50p | 2252663 |
04/08/2021 | 72.40p | 73.16p | 69.90p | 70.90p | 1969498 |
03/08/2021 | 73.10p | 73.39p | 70.72p | 72.00p | 1639379 |
02/08/2021 | 71.90p | 71.90p | 69.90p | 71.00p | 782360 |
30/07/2021 | 69.30p | 70.40p | 68.60p | 70.10p | 934849 |
29/07/2021 | 69.20p | 70.00p | 68.00p | 69.30p | 783213 |
28/07/2021 | 70.00p | 70.90p | 68.50p | 68.60p | 561427 |
27/07/2021 | 70.00p | 70.50p | 68.50p | 70.00p | 759564 |
26/07/2021 | 69.40p | 70.30p | 68.80p | 69.90p | 1463580 |
23/07/2021 | 68.60p | 69.40p | 67.80p | 69.40p | 521518 |
22/07/2021 | 67.70p | 68.74p | 67.40p | 68.30p | 658508 |
21/07/2021 | 66.60p | 68.30p | 66.60p | 67.60p | 1073623 |
20/07/2021 | 67.70p | 67.70p | 66.10p | 66.40p | 1559028 |
19/07/2021 | 67.00p | 67.00p | 66.20p | 66.90p | 1565389 |
16/07/2021 | 69.50p | 69.50p | 67.20p | 67.50p | 940821 |
15/07/2021 | 68.70p | 70.59p | 67.50p | 67.80p | 1676769 |
14/07/2021 | 69.10p | 69.90p | 68.20p | 69.80p | 2420628 |
13/07/2021 | 67.80p | 68.16p | 67.40p | 67.80p | 922000 |
12/07/2021 | 68.50p | 68.50p | 67.20p | 67.50p | 902619 |
09/07/2021 | 67.50p | 68.20p | 67.00p | 67.60p | 633469 |
08/07/2021 | 67.60p | 68.00p | 67.40p | 67.60p | 1501209 |
07/07/2021 | 68.30p | 69.00p | 67.50p | 68.40p | 613382 |
06/07/2021 | 67.50p | 68.50p | 67.40p | 67.50p | 557635 |
05/07/2021 | 67.10p | 68.90p | 66.80p | 68.00p | 2184786 |
02/07/2021 | 68.30p | 68.30p | 67.20p | 68.20p | 4384872 |
01/07/2021 | 69.00p | 69.06p | 67.20p | 67.50p | 2785473 |
30/06/2021 | 68.60p | 68.66p | 67.40p | 68.10p | 1729032 |
29/06/2021 | 69.30p | 69.30p | 67.30p | 67.50p | 2116765 |
28/06/2021 | 68.70p | 68.70p | 67.40p | 68.00p | 1374697 |
25/06/2021 | 67.50p | 68.06p | 67.20p | 67.90p | 709558 |
24/06/2021 | 69.10p | 69.10p | 66.90p | 67.00p | 2843949 |
23/06/2021 | 68.30p | 68.30p | 67.00p | 67.50p | 1419360 |
22/06/2021 | 67.50p | 68.50p | 67.50p | 68.50p | 1482562 |
21/06/2021 | 67.90p | 69.00p | 66.90p | 67.60p | 1803679 |
18/06/2021 | 67.20p | 68.70p | 67.00p | 68.40p | 7078373 |
17/06/2021 | 66.20p | 67.70p | 66.10p | 67.00p | 2737634 |
16/06/2021 | 68.00p | 68.00p | 67.37p | 67.50p | 1876245 |
15/06/2021 | 68.00p | 68.00p | 67.00p | 67.60p | 15046032 |
14/06/2021 | 68.00p | 68.94p | 67.40p | 67.50p | 844485 |
11/06/2021 | 66.20p | 67.50p | 65.90p | 67.50p | 1097116 |
10/06/2021 | 65.00p | 66.00p | 64.53p | 65.80p | 2781463 |
09/06/2021 | 65.90p | 67.20p | 65.00p | 65.00p | 945663 |
08/06/2021 | 66.80p | 68.11p | 66.35p | 66.60p | 1538257 |
07/06/2021 | 67.40p | 68.70p | 67.10p | 67.90p | 1534749 |
04/06/2021 | 67.00p | 67.50p | 65.40p | 67.10p | 3434732 |
03/06/2021 | 68.60p | 68.70p | 67.12p | 67.60p | 2555832 |
02/06/2021 | 68.30p | 68.50p | 66.08p | 67.50p | 1343444 |
01/06/2021 | 66.50p | 68.00p | 65.83p | 67.70p | 2374249 |
31/05/2021 | 66.50p | 66.70p | 65.50p | 66.20p | 2469728 |
28/05/2021 | 66.50p | 66.70p | 65.50p | 66.20p | 1253580 |
27/05/2021 | 65.00p | 65.80p | 64.80p | 65.70p | 2510702 |
26/05/2021 | 66.00p | 66.00p | 64.50p | 64.80p | 1604032 |
25/05/2021 | 66.00p | 66.00p | 64.20p | 65.20p | 2600307 |
24/05/2021 | 64.00p | 65.40p | 64.00p | 65.00p | 1209385 |
21/05/2021 | 63.00p | 65.00p | 62.10p | 64.70p | 2104598 |
20/05/2021 | 63.80p | 63.80p | 61.90p | 62.70p | 1532465 |
19/05/2021 | 58.90p | 63.10p | 58.90p | 62.50p | 4533403 |
18/05/2021 | 58.50p | 59.50p | 58.26p | 59.00p | 1447284 |
17/05/2021 | 56.80p | 58.50p | 56.80p | 58.00p | 946158 |
14/05/2021 | 56.00p | 58.00p | 56.00p | 57.80p | 765993 |
13/05/2021 | 56.20p | 56.63p | 55.50p | 56.40p | 1049691 |
12/05/2021 | 56.20p | 58.30p | 56.20p | 57.40p | 1347369 |
11/05/2021 | 61.00p | 61.00p | 56.60p | 57.00p | 5090631 |
10/05/2021 | 59.10p | 61.48p | 59.10p | 60.00p | 2725559 |
07/05/2021 | 59.00p | 61.00p | 58.26p | 60.80p | 2636137 |
06/05/2021 | 56.90p | 58.50p | 56.90p | 58.30p | 2030105 |
05/05/2021 | 57.80p | 58.80p | 57.00p | 57.90p | 1398546 |
04/05/2021 | 59.40p | 59.40p | 57.69p | 57.80p | 1379403 |
03/05/2021 | 57.50p | 59.30p | 57.50p | 58.40p | 1960075 |
30/04/2021 | 57.50p | 59.30p | 57.50p | 58.40p | 1960075 |
29/04/2021 | 58.30p | 59.89p | 57.80p | 58.30p | 1501314 |
28/04/2021 | 59.80p | 60.60p | 59.20p | 59.70p | 1735645 |
27/04/2021 | 57.60p | 59.70p | 57.60p | 59.50p | 2582327 |
26/04/2021 | 58.20p | 60.30p | 58.20p | 59.00p | 1530410 |
23/04/2021 | 59.60p | 60.03p | 58.90p | 59.60p | 6455730 |
22/04/2021 | 57.00p | 59.70p | 56.89p | 59.70p | 3903070 |
21/04/2021 | 57.50p | 58.12p | 55.70p | 57.00p | 5305879 |
20/04/2021 | 58.00p | 58.32p | 56.10p | 56.10p | 6560904 |
19/04/2021 | 56.80p | 58.00p | 56.63p | 58.00p | 10022232 |
16/04/2021 | 56.50p | 57.30p | 56.50p | 56.60p | 1199388 |
15/04/2021 | 56.50p | 57.70p | 56.30p | 56.70p | 2504511 |
14/04/2021 | 56.00p | 56.90p | 56.00p | 56.50p | 915057 |
13/04/2021 | 56.00p | 56.77p | 55.40p | 56.30p | 1582494 |
12/04/2021 | 58.40p | 58.40p | 55.83p | 56.30p | 1581691 |
09/04/2021 | 59.30p | 59.30p | 57.20p | 57.60p | 936807 |
08/04/2021 | 57.30p | 58.90p | 57.30p | 58.00p | 2076264 |
07/04/2021 | 57.50p | 59.10p | 57.50p | 58.90p | 976693 |
06/04/2021 | 55.20p | 59.11p | 55.20p | 59.00p | 2644528 |
02/04/2021 | 57.30p | 57.30p | 55.90p | 56.00p | 2395396 |
01/04/2021 | 57.30p | 57.30p | 55.90p | 56.00p | 2395396 |
31/03/2021 | 59.00p | 59.09p | 56.80p | 56.90p | 3499752 |
30/03/2021 | 60.70p | 60.70p | 59.00p | 59.20p | 783170 |
29/03/2021 | 60.40p | 60.40p | 59.00p | 59.00p | 856089 |
26/03/2021 | 59.80p | 60.35p | 59.20p | 59.20p | 2483640 |
25/03/2021 | 62.00p | 62.00p | 58.70p | 59.80p | 1162493 |
24/03/2021 | 62.00p | 62.00p | 60.20p | 60.20p | 1136115 |
23/03/2021 | 62.80p | 62.80p | 60.50p | 60.60p | 1351093 |
22/03/2021 | 59.70p | 62.70p | 59.70p | 61.80p | 744731 |
19/03/2021 | 59.70p | 60.78p | 59.70p | 60.00p | 4180428 |
18/03/2021 | 59.90p | 60.80p | 59.70p | 60.60p | 2193934 |
17/03/2021 | 61.00p | 61.00p | 59.70p | 60.00p | 1057727 |
16/03/2021 | 60.60p | 62.20p | 60.30p | 60.30p | 1976866 |
15/03/2021 | 61.60p | 62.40p | 60.60p | 61.30p | 619011 |
12/03/2021 | 62.30p | 62.30p | 60.75p | 61.50p | 696381 |
11/03/2021 | 60.50p | 62.90p | 60.50p | 61.30p | 2743463 |
10/03/2021 | 60.00p | 62.00p | 59.90p | 62.00p | 1240302 |
09/03/2021 | 60.40p | 62.10p | 59.69p | 61.40p | 6125736 |
*Close Price adjusted for both dividends and splits