Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 114.60p | 118.00p | 114.60p | 115.40p | 2083581 |
22/12/2021 | 117.00p | 119.18p | 116.60p | 117.00p | 1910483 |
21/12/2021 | 115.00p | 118.60p | 114.40p | 118.40p | 2212075 |
20/12/2021 | 112.00p | 115.10p | 110.20p | 113.90p | 2282075 |
17/12/2021 | 113.40p | 114.04p | 111.90p | 113.60p | 4101152 |
16/12/2021 | 113.60p | 114.90p | 111.98p | 113.60p | 5227054 |
15/12/2021 | 113.30p | 116.60p | 109.20p | 112.50p | 16074597 |
14/12/2021 | 123.90p | 125.50p | 123.30p | 124.00p | 2843856 |
13/12/2021 | 123.40p | 126.50p | 123.40p | 123.80p | 1772975 |
10/12/2021 | 127.00p | 127.50p | 124.10p | 124.10p | 1859483 |
09/12/2021 | 131.80p | 131.80p | 126.11p | 126.50p | 6492864 |
08/12/2021 | 130.10p | 130.90p | 127.90p | 128.00p | 4119010 |
07/12/2021 | 128.50p | 130.30p | 128.50p | 130.00p | 4223083 |
06/12/2021 | 130.60p | 130.80p | 127.50p | 128.50p | 1260409 |
03/12/2021 | 129.30p | 132.00p | 129.00p | 129.40p | 1126969 |
02/12/2021 | 125.00p | 131.10p | 125.00p | 130.40p | 1687550 |
01/12/2021 | 132.70p | 133.20p | 127.40p | 128.60p | 2828070 |
30/11/2021 | 132.00p | 133.79p | 130.60p | 130.60p | 4322160 |
29/11/2021 | 134.00p | 136.30p | 133.00p | 133.00p | 4078876 |
26/11/2021 | 133.00p | 136.30p | 130.70p | 134.00p | 3411592 |
25/11/2021 | 135.00p | 135.90p | 133.50p | 135.60p | 2323539 |
24/11/2021 | 133.50p | 134.73p | 132.90p | 133.60p | 1804220 |
23/11/2021 | 132.30p | 135.12p | 131.00p | 134.20p | 8366407 |
22/11/2021 | 132.60p | 134.80p | 132.60p | 134.40p | 1044641 |
19/11/2021 | 133.90p | 134.69p | 130.90p | 133.80p | 1648293 |
18/11/2021 | 134.40p | 134.62p | 130.70p | 133.70p | 1633030 |
17/11/2021 | 133.30p | 135.44p | 132.80p | 133.40p | 1666154 |
16/11/2021 | 136.50p | 138.90p | 135.40p | 135.40p | 1613929 |
15/11/2021 | 136.80p | 141.42p | 136.80p | 138.50p | 2362674 |
12/11/2021 | 143.00p | 143.00p | 138.14p | 138.50p | 1393390 |
11/11/2021 | 137.00p | 140.10p | 136.20p | 140.10p | 2667980 |
10/11/2021 | 135.40p | 137.20p | 133.60p | 137.00p | 1601652 |
09/11/2021 | 137.40p | 137.40p | 132.80p | 135.00p | 1624496 |
08/11/2021 | 132.00p | 134.70p | 132.00p | 133.50p | 1300805 |
05/11/2021 | 135.00p | 135.80p | 132.60p | 133.50p | 2414863 |
04/11/2021 | 127.00p | 134.20p | 125.00p | 133.00p | 5587719 |
03/11/2021 | 119.20p | 122.90p | 119.20p | 122.20p | 2186130 |
02/11/2021 | 121.30p | 124.80p | 121.30p | 121.60p | 4017665 |
01/11/2021 | 121.10p | 124.70p | 121.10p | 124.00p | 2367599 |
29/10/2021 | 121.80p | 122.20p | 120.40p | 121.40p | 4308579 |
28/10/2021 | 125.00p | 126.20p | 121.80p | 121.80p | 2531199 |
27/10/2021 | 124.80p | 126.20p | 124.10p | 125.30p | 1486721 |
26/10/2021 | 122.00p | 125.86p | 122.00p | 125.30p | 1047931 |
25/10/2021 | 122.10p | 125.70p | 122.10p | 124.40p | 2385971 |
22/10/2021 | 126.80p | 126.80p | 121.90p | 122.70p | 2430944 |
21/10/2021 | 127.20p | 127.20p | 122.90p | 122.90p | 4109392 |
20/10/2021 | 127.60p | 127.60p | 123.66p | 124.20p | 1252091 |
19/10/2021 | 127.00p | 127.00p | 124.00p | 124.00p | 1806366 |
18/10/2021 | 123.70p | 124.80p | 123.30p | 124.20p | 6909713 |
15/10/2021 | 120.80p | 124.20p | 120.80p | 123.50p | 1869812 |
14/10/2021 | 126.30p | 126.30p | 122.50p | 123.10p | 1057022 |
13/10/2021 | 122.10p | 123.90p | 120.44p | 123.70p | 2154191 |
12/10/2021 | 118.90p | 123.40p | 118.90p | 121.90p | 1635422 |
11/10/2021 | 122.00p | 122.00p | 119.00p | 120.70p | 5874857 |
08/10/2021 | 125.60p | 125.60p | 115.60p | 119.40p | 4521728 |
07/10/2021 | 125.40p | 126.28p | 122.90p | 123.10p | 3292066 |
06/10/2021 | 121.60p | 124.50p | 121.00p | 123.20p | 6444975 |
05/10/2021 | 121.00p | 126.70p | 121.00p | 124.30p | 3094129 |
04/10/2021 | 123.60p | 124.60p | 121.50p | 122.60p | 3951267 |
01/10/2021 | 131.00p | 131.20p | 120.30p | 122.00p | 11491567 |
30/09/2021 | 136.30p | 137.00p | 132.70p | 133.50p | 5361542 |
29/09/2021 | 136.10p | 136.10p | 132.80p | 134.60p | 2259085 |
28/09/2021 | 133.80p | 134.50p | 129.90p | 132.20p | 6016430 |
27/09/2021 | 135.60p | 136.90p | 133.50p | 134.30p | 1951336 |
24/09/2021 | 141.50p | 141.50p | 134.10p | 134.30p | 4622879 |
23/09/2021 | 136.80p | 142.35p | 136.80p | 139.60p | 3113837 |
22/09/2021 | 132.00p | 137.60p | 132.00p | 137.00p | 1492055 |
21/09/2021 | 133.50p | 135.95p | 131.00p | 132.50p | 2079681 |
20/09/2021 | 131.40p | 131.50p | 128.70p | 130.40p | 3131306 |
17/09/2021 | 136.40p | 136.40p | 131.30p | 131.30p | 4464873 |
16/09/2021 | 141.50p | 135.30p | 135.30p | 135.30p | 0 |
*Close Price adjusted for both dividends and splits