Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 79.00p | 79.21p | 78.00p | 78.00p | 236681 |
13/12/2021 | 78.00p | 79.00p | 76.83p | 79.00p | 203457 |
10/12/2021 | 77.80p | 79.00p | 77.16p | 78.60p | 272857 |
09/12/2021 | 77.00p | 78.80p | 76.40p | 78.00p | 262357 |
08/12/2021 | 76.00p | 76.90p | 74.20p | 76.80p | 6251124 |
07/12/2021 | 77.00p | 77.00p | 74.40p | 76.00p | 3080703 |
06/12/2021 | 75.20p | 75.80p | 75.00p | 75.00p | 79138 |
03/12/2021 | 77.00p | 77.20p | 74.56p | 75.50p | 44376 |
02/12/2021 | 75.00p | 76.80p | 75.00p | 75.50p | 50765 |
01/12/2021 | 75.40p | 77.00p | 74.20p | 75.00p | 102212 |
30/11/2021 | 74.20p | 77.20p | 74.20p | 75.00p | 440479 |
29/11/2021 | 74.80p | 77.18p | 73.00p | 74.20p | 224741 |
26/11/2021 | 75.20p | 77.00p | 73.20p | 75.00p | 218504 |
25/11/2021 | 77.80p | 78.82p | 75.00p | 75.00p | 747382 |
24/11/2021 | 80.20p | 81.06p | 77.96p | 78.20p | 472390 |
23/11/2021 | 83.00p | 84.20p | 80.20p | 81.00p | 294404 |
22/11/2021 | 84.00p | 84.00p | 83.00p | 83.00p | 110149 |
19/11/2021 | 82.00p | 83.00p | 81.56p | 83.00p | 138703 |
18/11/2021 | 83.00p | 84.60p | 82.20p | 82.60p | 285722 |
17/11/2021 | 82.20p | 84.20p | 82.00p | 82.40p | 601721 |
16/11/2021 | 82.20p | 83.20p | 81.00p | 82.00p | 989194 |
15/11/2021 | 80.20p | 82.20p | 80.20p | 82.20p | 401755 |
12/11/2021 | 81.60p | 82.72p | 80.40p | 82.20p | 54385 |
11/11/2021 | 80.80p | 83.00p | 80.27p | 81.80p | 169946 |
10/11/2021 | 81.00p | 81.85p | 80.60p | 80.80p | 136432 |
09/11/2021 | 81.00p | 83.00p | 80.40p | 81.60p | 685311 |
08/11/2021 | 81.20p | 82.81p | 80.76p | 81.20p | 622531 |
05/11/2021 | 81.80p | 83.00p | 81.00p | 81.00p | 777428 |
04/11/2021 | 81.60p | 83.20p | 80.20p | 81.60p | 74740 |
03/11/2021 | 82.80p | 83.20p | 80.40p | 83.20p | 42868 |
02/11/2021 | 80.40p | 83.00p | 80.20p | 83.00p | 360127 |
01/11/2021 | 81.20p | 81.80p | 80.00p | 80.00p | 55802 |
29/10/2021 | 80.60p | 83.00p | 80.32p | 81.00p | 141761 |
28/10/2021 | 80.00p | 82.20p | 80.00p | 81.00p | 33540 |
27/10/2021 | 80.40p | 82.62p | 80.40p | 82.60p | 163853 |
26/10/2021 | 80.60p | 82.00p | 80.00p | 80.60p | 135479 |
25/10/2021 | 81.20p | 81.60p | 80.51p | 81.00p | 54117 |
22/10/2021 | 80.00p | 81.72p | 80.00p | 81.20p | 41141 |
21/10/2021 | 81.20p | 82.20p | 80.00p | 82.00p | 19136 |
20/10/2021 | 80.00p | 82.00p | 78.00p | 81.60p | 368699 |
19/10/2021 | 80.40p | 83.00p | 80.16p | 83.00p | 61625 |
18/10/2021 | 80.60p | 81.60p | 80.00p | 81.60p | 125116 |
15/10/2021 | 81.20p | 81.20p | 80.40p | 81.00p | 164498 |
14/10/2021 | 78.00p | 81.20p | 78.00p | 81.20p | 38231 |
13/10/2021 | 78.00p | 82.20p | 77.00p | 80.00p | 344583 |
12/10/2021 | 81.40p | 81.60p | 79.80p | 80.60p | 321312 |
11/10/2021 | 78.60p | 81.40p | 78.00p | 78.20p | 478016 |
08/10/2021 | 78.20p | 80.66p | 78.00p | 78.40p | 123301 |
07/10/2021 | 81.80p | 81.80p | 77.00p | 79.00p | 526383 |
06/10/2021 | 78.20p | 80.20p | 77.04p | 78.00p | 93469 |
05/10/2021 | 80.20p | 81.80p | 79.00p | 80.80p | 126799 |
04/10/2021 | 81.40p | 81.80p | 80.00p | 80.40p | 253828 |
01/10/2021 | 83.00p | 84.80p | 80.43p | 81.00p | 361330 |
30/09/2021 | 83.80p | 84.48p | 83.40p | 83.40p | 71067 |
29/09/2021 | 84.40p | 84.92p | 82.00p | 83.00p | 122602 |
28/09/2021 | 82.20p | 84.40p | 82.20p | 84.40p | 2988435 |
27/09/2021 | 80.20p | 84.20p | 80.20p | 82.00p | 242832 |
24/09/2021 | 83.00p | 84.20p | 80.40p | 81.20p | 304704 |
23/09/2021 | 81.60p | 82.97p | 80.20p | 81.60p | 139540 |
22/09/2021 | 83.00p | 83.12p | 80.20p | 80.20p | 842292 |
21/09/2021 | 82.00p | 84.00p | 81.40p | 82.00p | 696550 |
20/09/2021 | 81.60p | 84.60p | 81.40p | 81.40p | 1430419 |
17/09/2021 | 84.40p | 84.80p | 82.50p | 84.10p | 243149 |
16/09/2021 | 84.80p | 85.80p | 81.60p | 84.00p | 997526 |
15/09/2021 | 84.20p | 85.80p | 81.60p | 83.00p | 980051 |
14/09/2021 | 80.20p | 86.80p | 79.20p | 85.00p | 3434696 |
13/09/2021 | 77.00p | 80.00p | 76.17p | 80.00p | 97420 |
10/09/2021 | 76.00p | 79.20p | 75.66p | 78.00p | 65801 |
09/09/2021 | 79.60p | 79.80p | 76.00p | 76.00p | 180146 |
08/09/2021 | 78.40p | 80.00p | 77.20p | 80.00p | 240110 |
07/09/2021 | 78.00p | 80.60p | 76.60p | 78.00p | 315735 |
06/09/2021 | 81.00p | 82.60p | 74.00p | 76.20p | 905857 |
03/09/2021 | 80.20p | 83.80p | 80.20p | 81.60p | 42218 |
02/09/2021 | 83.00p | 84.00p | 80.60p | 81.20p | 306898 |
01/09/2021 | 81.00p | 82.80p | 80.00p | 82.30p | 126032 |
31/08/2021 | 81.00p | 82.20p | 78.12p | 81.80p | 310199 |
27/08/2021 | 78.80p | 81.00p | 78.59p | 80.80p | 198731 |
26/08/2021 | 80.80p | 80.80p | 78.64p | 80.40p | 502425 |
25/08/2021 | 77.20p | 80.80p | 77.00p | 79.00p | 806536 |
24/08/2021 | 76.20p | 78.00p | 75.80p | 77.20p | 123386 |
23/08/2021 | 76.40p | 77.00p | 75.11p | 77.00p | 214402 |
20/08/2021 | 77.20p | 78.00p | 75.80p | 77.60p | 220166 |
19/08/2021 | 76.80p | 78.00p | 75.80p | 77.60p | 127730 |
18/08/2021 | 78.40p | 79.80p | 77.80p | 77.80p | 76380 |
17/08/2021 | 78.20p | 79.40p | 77.20p | 79.00p | 35796 |
16/08/2021 | 79.40p | 79.40p | 76.94p | 78.40p | 105697 |
13/08/2021 | 79.80p | 79.80p | 77.40p | 78.00p | 87101 |
12/08/2021 | 80.00p | 80.00p | 76.40p | 80.00p | 169685 |
11/08/2021 | 79.00p | 81.00p | 77.00p | 81.00p | 1417049 |
10/08/2021 | 77.40p | 77.80p | 77.40p | 77.60p | 333737 |
09/08/2021 | 77.60p | 80.00p | 76.60p | 77.30p | 342568 |
06/08/2021 | 77.00p | 80.00p | 76.40p | 80.00p | 2221483 |
05/08/2021 | 76.00p | 78.00p | 75.60p | 77.00p | 503924 |
04/08/2021 | 76.60p | 77.00p | 74.00p | 76.00p | 1543339 |
03/08/2021 | 74.80p | 76.60p | 73.25p | 76.20p | 105416 |
02/08/2021 | 75.60p | 76.80p | 73.60p | 76.80p | 187008 |
30/07/2021 | 77.00p | 77.00p | 74.00p | 75.00p | 102987 |
29/07/2021 | 76.00p | 76.00p | 74.50p | 74.60p | 133318 |
28/07/2021 | 75.20p | 75.80p | 73.80p | 75.60p | 37974 |
27/07/2021 | 76.60p | 76.60p | 75.80p | 76.20p | 125473 |
26/07/2021 | 76.00p | 76.60p | 74.80p | 76.00p | 337510 |
23/07/2021 | 75.60p | 75.80p | 73.20p | 75.00p | 179609 |
22/07/2021 | 72.80p | 76.40p | 72.20p | 76.40p | 326094 |
21/07/2021 | 74.00p | 75.00p | 72.47p | 74.40p | 164699 |
20/07/2021 | 74.40p | 74.40p | 71.00p | 71.00p | 69799 |
19/07/2021 | 73.00p | 75.45p | 71.00p | 74.00p | 227559 |
16/07/2021 | 73.20p | 75.80p | 73.00p | 74.00p | 133774 |
15/07/2021 | 74.00p | 76.20p | 73.00p | 73.00p | 358805 |
14/07/2021 | 76.60p | 76.60p | 73.40p | 73.40p | 107907 |
13/07/2021 | 75.00p | 76.40p | 74.60p | 74.60p | 1282129 |
12/07/2021 | 75.00p | 77.00p | 75.00p | 75.00p | 75945 |
09/07/2021 | 75.60p | 76.20p | 74.60p | 74.60p | 223506 |
08/07/2021 | 76.20p | 79.80p | 75.60p | 75.60p | 238433 |
07/07/2021 | 79.80p | 79.80p | 76.59p | 77.00p | 284382 |
06/07/2021 | 79.60p | 79.80p | 78.20p | 79.80p | 176883 |
05/07/2021 | 78.00p | 80.00p | 76.80p | 79.20p | 178845 |
02/07/2021 | 76.00p | 79.80p | 76.00p | 79.80p | 2104930 |
01/07/2021 | 75.00p | 77.60p | 73.90p | 76.00p | 113872 |
30/06/2021 | 73.80p | 77.20p | 73.60p | 75.00p | 103389 |
29/06/2021 | 74.00p | 77.60p | 74.00p | 74.00p | 96231 |
28/06/2021 | 77.80p | 77.80p | 73.20p | 76.40p | 101756 |
25/06/2021 | 74.60p | 77.80p | 73.20p | 77.80p | 342471 |
24/06/2021 | 75.60p | 76.80p | 74.80p | 74.80p | 124673 |
23/06/2021 | 75.00p | 76.00p | 74.00p | 74.60p | 193889 |
22/06/2021 | 76.20p | 76.67p | 75.00p | 75.00p | 366193 |
21/06/2021 | 77.00p | 77.80p | 75.00p | 77.80p | 249169 |
18/06/2021 | 75.20p | 78.00p | 75.20p | 78.00p | 67856 |
17/06/2021 | 74.60p | 78.00p | 74.00p | 78.00p | 285938 |
16/06/2021 | 74.00p | 76.80p | 73.60p | 75.00p | 333179 |
15/06/2021 | 73.40p | 77.80p | 73.40p | 75.00p | 467295 |
14/06/2021 | 74.40p | 75.58p | 73.00p | 73.60p | 214569 |
11/06/2021 | 74.40p | 76.20p | 73.00p | 74.80p | 68767 |
10/06/2021 | 73.20p | 76.40p | 72.00p | 75.60p | 411848 |
09/06/2021 | 74.00p | 75.80p | 73.20p | 74.20p | 431138 |
08/06/2021 | 76.60p | 77.45p | 73.00p | 73.00p | 731585 |
07/06/2021 | 76.60p | 79.40p | 74.40p | 77.00p | 228312 |
04/06/2021 | 77.80p | 78.40p | 74.83p | 76.60p | 324602 |
03/06/2021 | 76.80p | 78.00p | 75.46p | 76.00p | 511022 |
02/06/2021 | 76.60p | 78.50p | 75.40p | 77.00p | 239717 |
01/06/2021 | 74.40p | 78.80p | 74.40p | 77.00p | 322806 |
28/05/2021 | 76.20p | 79.40p | 76.00p | 78.00p | 253431 |
27/05/2021 | 76.60p | 79.00p | 76.60p | 77.00p | 202041 |
26/05/2021 | 76.60p | 78.60p | 76.00p | 78.60p | 663951 |
25/05/2021 | 76.80p | 78.05p | 76.20p | 77.40p | 708407 |
24/05/2021 | 76.60p | 78.80p | 76.20p | 78.20p | 1406521 |
21/05/2021 | 78.00p | 78.20p | 74.05p | 77.60p | 692578 |
20/05/2021 | 75.00p | 77.80p | 74.00p | 77.80p | 772541 |
19/05/2021 | 72.20p | 75.80p | 71.80p | 74.00p | 4093721 |
18/05/2021 | 65.80p | 70.87p | 65.35p | 68.20p | 595845 |
17/05/2021 | 68.00p | 68.00p | 65.20p | 66.60p | 327654 |
14/05/2021 | 64.00p | 65.80p | 64.00p | 65.00p | 5649441 |
13/05/2021 | 66.40p | 68.40p | 65.10p | 65.00p | 509189 |
12/05/2021 | 69.40p | 71.49p | 66.00p | 66.00p | 335116 |
11/05/2021 | 70.20p | 71.33p | 68.00p | 68.00p | 507764 |
10/05/2021 | 68.60p | 72.80p | 68.40p | 70.00p | 1505353 |
07/05/2021 | 70.00p | 72.04p | 68.60p | 70.40p | 449589 |
06/05/2021 | 70.20p | 71.60p | 68.20p | 69.60p | 692353 |
05/05/2021 | 71.20p | 72.40p | 70.45p | 71.00p | 156999 |
04/05/2021 | 73.20p | 74.60p | 70.15p | 71.00p | 639713 |
30/04/2021 | 74.20p | 74.80p | 72.69p | 74.00p | 1619027 |
29/04/2021 | 75.00p | 76.39p | 72.10p | 74.00p | 832399 |
28/04/2021 | 77.00p | 79.20p | 75.00p | 75.00p | 603116 |
27/04/2021 | 77.20p | 80.80p | 76.80p | 78.00p | 134517 |
26/04/2021 | 80.80p | 80.80p | 76.40p | 77.40p | 197636 |
23/04/2021 | 80.00p | 80.80p | 77.40p | 80.20p | 243792 |
22/04/2021 | 80.20p | 80.20p | 76.00p | 76.00p | 431721 |
21/04/2021 | 80.00p | 81.62p | 78.80p | 79.20p | 139028 |
20/04/2021 | 80.80p | 81.80p | 78.40p | 79.40p | 10789078 |
19/04/2021 | 80.60p | 82.80p | 78.00p | 81.00p | 474244 |
16/04/2021 | 79.40p | 82.80p | 78.20p | 79.40p | 92428 |
15/04/2021 | 81.20p | 81.60p | 78.20p | 78.80p | 141775 |
14/04/2021 | 78.20p | 82.80p | 77.82p | 79.40p | 1254334 |
13/04/2021 | 82.80p | 82.80p | 78.80p | 82.80p | 255038 |
12/04/2021 | 81.00p | 83.00p | 78.20p | 83.00p | 601556 |
09/04/2021 | 81.40p | 81.60p | 78.20p | 81.00p | 1838014 |
08/04/2021 | 78.00p | 81.00p | 78.00p | 78.60p | 225960 |
07/04/2021 | 81.40p | 82.43p | 78.38p | 79.40p | 654839 |
06/04/2021 | 82.00p | 83.00p | 80.00p | 81.00p | 1195577 |
01/04/2021 | 79.00p | 82.00p | 77.00p | 82.00p | 1537828 |
31/03/2021 | 77.50p | 79.40p | 75.00p | 78.00p | 1982621 |
30/03/2021 | 77.00p | 79.50p | 71.50p | 74.00p | 2703033 |
29/03/2021 | 68.50p | 70.50p | 67.66p | 70.50p | 226142 |
26/03/2021 | 67.00p | 69.00p | 66.70p | 69.00p | 386195 |
25/03/2021 | 64.50p | 68.00p | 64.50p | 67.00p | 266333 |
24/03/2021 | 64.50p | 67.00p | 64.00p | 64.00p | 268593 |
23/03/2021 | 64.00p | 67.00p | 63.50p | 67.00p | 169490 |
22/03/2021 | 62.50p | 66.50p | 62.50p | 64.00p | 342223 |
19/03/2021 | 67.50p | 69.00p | 62.30p | 65.00p | 751147 |
18/03/2021 | 69.00p | 71.00p | 67.50p | 67.50p | 176628 |
17/03/2021 | 69.00p | 70.00p | 67.00p | 67.00p | 53688 |
16/03/2021 | 69.00p | 70.50p | 68.00p | 69.00p | 115983 |
15/03/2021 | 67.50p | 70.00p | 67.45p | 68.00p | 233439 |
12/03/2021 | 68.00p | 70.50p | 67.53p | 69.00p | 64475 |
11/03/2021 | 69.00p | 69.17p | 67.00p | 69.00p | 4664462 |
10/03/2021 | 67.50p | 71.50p | 67.00p | 68.00p | 657502 |
09/03/2021 | 67.50p | 71.50p | 67.00p | 68.00p | 296305 |
08/03/2021 | 68.00p | 72.50p | 67.00p | 67.00p | 228008 |
05/03/2021 | 69.00p | 71.00p | 67.71p | 70.00p | 285766 |
04/03/2021 | 69.50p | 70.82p | 67.92p | 69.00p | 100925 |
03/03/2021 | 70.50p | 70.91p | 67.00p | 67.00p | 100200 |
*Close Price adjusted for both dividends and splits