Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 134.50p | 140.00p | 133.30p | 135.50p | 2338691 |
13/12/2021 | 139.00p | 145.00p | 134.80p | 136.40p | 3247674 |
10/12/2021 | 134.50p | 137.00p | 132.90p | 135.70p | 1366376 |
09/12/2021 | 137.00p | 137.90p | 135.00p | 135.10p | 706865 |
08/12/2021 | 132.60p | 137.50p | 129.70p | 135.40p | 1382892 |
07/12/2021 | 135.00p | 139.80p | 133.00p | 135.30p | 1398332 |
06/12/2021 | 125.40p | 134.90p | 123.50p | 132.80p | 1623453 |
03/12/2021 | 127.60p | 131.00p | 125.60p | 127.00p | 1748472 |
02/12/2021 | 126.60p | 135.20p | 125.40p | 127.90p | 1529450 |
01/12/2021 | 133.70p | 136.87p | 128.80p | 129.00p | 3218353 |
30/11/2021 | 128.40p | 136.60p | 126.60p | 131.80p | 7647867 |
29/11/2021 | 131.20p | 132.50p | 126.50p | 130.40p | 1928363 |
26/11/2021 | 134.00p | 139.50p | 129.90p | 132.10p | 2712661 |
25/11/2021 | 150.00p | 153.40p | 134.50p | 139.40p | 8215950 |
24/11/2021 | 117.20p | 123.80p | 114.90p | 122.00p | 5664980 |
23/11/2021 | 122.20p | 127.90p | 107.25p | 114.40p | 8809433 |
22/11/2021 | 110.00p | 120.80p | 68.25p | 119.80p | 22850896 |
19/11/2021 | 167.50p | 169.86p | 163.60p | 164.60p | 1056841 |
18/11/2021 | 174.30p | 175.68p | 166.40p | 167.10p | 928083 |
17/11/2021 | 168.90p | 175.50p | 168.70p | 173.40p | 1589440 |
16/11/2021 | 170.50p | 172.80p | 168.71p | 170.60p | 1078674 |
15/11/2021 | 168.90p | 173.48p | 168.90p | 170.30p | 1025261 |
12/11/2021 | 172.00p | 172.00p | 164.40p | 171.00p | 1123304 |
11/11/2021 | 160.30p | 170.80p | 160.30p | 170.80p | 3221509 |
10/11/2021 | 158.60p | 163.40p | 154.60p | 161.70p | 1709277 |
09/11/2021 | 158.60p | 158.60p | 154.20p | 156.30p | 954696 |
08/11/2021 | 151.70p | 156.70p | 150.90p | 156.70p | 1215414 |
05/11/2021 | 151.60p | 153.70p | 147.00p | 151.70p | 1128289 |
04/11/2021 | 141.80p | 152.40p | 141.80p | 150.80p | 2215276 |
03/11/2021 | 145.20p | 147.50p | 142.00p | 145.20p | 971211 |
02/11/2021 | 152.00p | 152.00p | 144.10p | 145.00p | 794001 |
01/11/2021 | 140.70p | 152.30p | 140.70p | 151.10p | 1441545 |
29/10/2021 | 150.00p | 151.70p | 142.40p | 142.60p | 1861549 |
28/10/2021 | 147.60p | 152.50p | 146.00p | 148.30p | 1048182 |
27/10/2021 | 152.90p | 152.90p | 145.00p | 148.00p | 1114970 |
26/10/2021 | 154.30p | 158.00p | 148.80p | 148.80p | 1848932 |
25/10/2021 | 151.70p | 154.90p | 148.89p | 154.00p | 1127061 |
22/10/2021 | 149.20p | 151.40p | 145.55p | 150.20p | 1361621 |
21/10/2021 | 149.80p | 149.80p | 145.30p | 146.10p | 524967 |
20/10/2021 | 143.20p | 149.80p | 141.50p | 149.80p | 1184692 |
19/10/2021 | 146.70p | 152.50p | 143.00p | 143.60p | 2654950 |
18/10/2021 | 143.50p | 145.99p | 141.84p | 142.80p | 638263 |
15/10/2021 | 148.00p | 148.00p | 142.20p | 143.50p | 1222656 |
14/10/2021 | 142.00p | 145.58p | 141.75p | 145.20p | 1916509 |
13/10/2021 | 137.20p | 141.69p | 136.90p | 141.10p | 2461592 |
12/10/2021 | 135.90p | 138.30p | 135.50p | 137.30p | 431447 |
11/10/2021 | 135.20p | 138.18p | 135.20p | 137.90p | 718311 |
08/10/2021 | 138.00p | 138.10p | 134.80p | 135.20p | 887508 |
07/10/2021 | 135.30p | 137.50p | 132.60p | 137.10p | 1909077 |
06/10/2021 | 129.30p | 132.20p | 128.52p | 132.10p | 1102606 |
05/10/2021 | 135.80p | 135.80p | 129.30p | 130.30p | 1318181 |
04/10/2021 | 132.00p | 133.90p | 130.00p | 132.70p | 1079153 |
01/10/2021 | 132.00p | 134.87p | 130.10p | 131.30p | 1514881 |
30/09/2021 | 131.70p | 134.20p | 130.17p | 133.00p | 1598577 |
29/09/2021 | 133.60p | 135.40p | 131.29p | 131.70p | 1300296 |
28/09/2021 | 137.00p | 138.99p | 133.30p | 133.70p | 1412530 |
27/09/2021 | 138.20p | 139.66p | 135.70p | 139.60p | 998991 |
24/09/2021 | 138.90p | 139.70p | 135.70p | 136.90p | 1200976 |
23/09/2021 | 141.20p | 141.70p | 137.30p | 138.60p | 994341 |
22/09/2021 | 142.00p | 143.70p | 139.50p | 140.20p | 865716 |
21/09/2021 | 143.00p | 143.00p | 138.30p | 140.40p | 1432517 |
20/09/2021 | 145.50p | 145.80p | 138.80p | 139.60p | 3494001 |
17/09/2021 | 147.90p | 148.70p | 143.58p | 145.00p | 2812868 |
16/09/2021 | 151.90p | 151.90p | 144.40p | 144.40p | 1611181 |
15/09/2021 | 151.40p | 152.30p | 149.00p | 151.50p | 895761 |
14/09/2021 | 154.00p | 154.70p | 150.10p | 152.40p | 1049047 |
13/09/2021 | 153.40p | 157.90p | 153.40p | 155.10p | 976210 |
10/09/2021 | 160.90p | 160.90p | 155.30p | 157.00p | 1258621 |
09/09/2021 | 158.00p | 159.50p | 155.10p | 157.30p | 1661266 |
08/09/2021 | 158.30p | 162.40p | 151.90p | 160.90p | 1876031 |
07/09/2021 | 161.20p | 161.20p | 154.10p | 154.90p | 679173 |
06/09/2021 | 162.20p | 164.60p | 158.70p | 158.70p | 870584 |
03/09/2021 | 148.20p | 162.97p | 147.32p | 161.20p | 2578238 |
02/09/2021 | 154.60p | 154.60p | 147.40p | 147.40p | 1674907 |
01/09/2021 | 151.00p | 152.25p | 149.30p | 151.40p | 1315533 |
31/08/2021 | 153.00p | 156.90p | 151.00p | 151.00p | 1241458 |
27/08/2021 | 154.20p | 154.20p | 150.40p | 152.50p | 584774 |
26/08/2021 | 150.70p | 153.10p | 149.60p | 150.80p | 964065 |
25/08/2021 | 154.00p | 155.90p | 152.20p | 152.20p | 528339 |
24/08/2021 | 157.10p | 158.50p | 154.90p | 154.90p | 815723 |
23/08/2021 | 148.80p | 156.40p | 148.00p | 155.60p | 1131874 |
20/08/2021 | 151.30p | 151.40p | 145.40p | 145.40p | 2110005 |
19/08/2021 | 150.00p | 154.30p | 148.40p | 148.40p | 1534041 |
18/08/2021 | 152.10p | 158.30p | 151.60p | 152.00p | 1998846 |
17/08/2021 | 149.80p | 156.30p | 149.43p | 151.50p | 1541560 |
16/08/2021 | 150.40p | 151.80p | 146.95p | 151.70p | 663682 |
13/08/2021 | 150.00p | 150.40p | 146.70p | 150.40p | 646395 |
12/08/2021 | 150.00p | 152.70p | 148.50p | 149.10p | 772140 |
11/08/2021 | 146.00p | 149.40p | 144.10p | 149.30p | 1431988 |
10/08/2021 | 150.80p | 150.80p | 145.70p | 147.30p | 877732 |
09/08/2021 | 150.50p | 152.40p | 147.70p | 148.90p | 718716 |
06/08/2021 | 155.00p | 156.40p | 149.70p | 151.40p | 695476 |
05/08/2021 | 158.20p | 158.20p | 153.50p | 154.30p | 628436 |
04/08/2021 | 157.90p | 162.44p | 156.38p | 159.00p | 1078929 |
03/08/2021 | 155.00p | 160.50p | 155.00p | 156.90p | 1904079 |
02/08/2021 | 155.00p | 161.70p | 155.00p | 158.00p | 1029753 |
30/07/2021 | 164.20p | 164.71p | 154.20p | 154.20p | 2444117 |
29/07/2021 | 156.50p | 165.52p | 156.50p | 163.50p | 1139119 |
28/07/2021 | 147.90p | 155.40p | 146.90p | 154.80p | 906704 |
27/07/2021 | 151.60p | 151.60p | 147.55p | 148.70p | 832894 |
26/07/2021 | 152.40p | 153.90p | 150.90p | 151.60p | 1013258 |
23/07/2021 | 152.60p | 154.30p | 150.80p | 151.60p | 1282802 |
22/07/2021 | 153.60p | 154.10p | 150.20p | 151.70p | 918476 |
21/07/2021 | 149.30p | 153.10p | 147.30p | 152.70p | 1169258 |
20/07/2021 | 153.90p | 155.70p | 145.80p | 146.30p | 1405305 |
19/07/2021 | 158.90p | 158.90p | 151.30p | 153.90p | 814672 |
16/07/2021 | 161.00p | 161.00p | 154.20p | 159.20p | 1681180 |
15/07/2021 | 157.00p | 161.50p | 156.50p | 159.00p | 1003104 |
14/07/2021 | 158.50p | 161.30p | 156.00p | 156.60p | 896400 |
13/07/2021 | 157.00p | 160.10p | 155.50p | 159.60p | 1093242 |
12/07/2021 | 161.50p | 162.00p | 156.60p | 157.40p | 881859 |
09/07/2021 | 160.00p | 162.00p | 158.50p | 161.80p | 1363613 |
08/07/2021 | 160.00p | 161.90p | 158.36p | 159.90p | 675559 |
07/07/2021 | 164.90p | 164.90p | 159.70p | 161.90p | 494778 |
06/07/2021 | 164.50p | 165.40p | 159.70p | 161.50p | 1013844 |
05/07/2021 | 161.80p | 163.40p | 160.00p | 162.90p | 780983 |
02/07/2021 | 163.60p | 163.60p | 157.89p | 161.20p | 979036 |
01/07/2021 | 155.30p | 164.20p | 154.50p | 159.80p | 1847364 |
30/06/2021 | 153.20p | 154.02p | 149.70p | 153.40p | 1781917 |
29/06/2021 | 160.00p | 160.00p | 151.58p | 153.00p | 1696045 |
28/06/2021 | 163.50p | 163.50p | 158.36p | 158.90p | 1034668 |
25/06/2021 | 158.50p | 162.20p | 153.60p | 159.70p | 2071056 |
24/06/2021 | 157.10p | 158.74p | 154.80p | 154.80p | 1877392 |
23/06/2021 | 159.10p | 160.00p | 155.90p | 158.00p | 2383278 |
22/06/2021 | 164.80p | 164.80p | 157.60p | 158.40p | 1599808 |
21/06/2021 | 162.50p | 162.50p | 154.50p | 161.00p | 2311617 |
18/06/2021 | 166.40p | 168.00p | 160.70p | 161.00p | 5633020 |
17/06/2021 | 168.80p | 169.00p | 160.58p | 164.60p | 3373909 |
16/06/2021 | 171.70p | 171.70p | 166.30p | 170.60p | 1787095 |
15/06/2021 | 178.10p | 178.10p | 166.50p | 170.00p | 2082712 |
14/06/2021 | 176.00p | 177.50p | 173.40p | 176.20p | 2190600 |
11/06/2021 | 181.60p | 182.21p | 178.00p | 179.50p | 1112776 |
10/06/2021 | 181.50p | 181.50p | 177.60p | 179.70p | 1260168 |
09/06/2021 | 181.00p | 183.30p | 174.40p | 181.80p | 2291002 |
08/06/2021 | 191.10p | 191.90p | 181.00p | 181.30p | 3989526 |
07/06/2021 | 198.10p | 198.10p | 185.20p | 190.50p | 3607567 |
04/06/2021 | 194.40p | 199.30p | 187.60p | 199.30p | 2259798 |
03/06/2021 | 200.80p | 201.00p | 192.30p | 192.40p | 2867492 |
02/06/2021 | 202.20p | 202.80p | 199.88p | 200.40p | 2468972 |
01/06/2021 | 200.00p | 202.37p | 197.40p | 201.00p | 1583878 |
28/05/2021 | 189.70p | 197.60p | 188.00p | 196.00p | 4421977 |
27/05/2021 | 189.40p | 191.00p | 181.67p | 191.00p | 2877368 |
26/05/2021 | 188.00p | 191.00p | 184.90p | 187.70p | 970962 |
25/05/2021 | 187.40p | 189.30p | 184.71p | 185.80p | 1446590 |
24/05/2021 | 191.70p | 192.09p | 186.78p | 188.90p | 1047658 |
21/05/2021 | 191.40p | 195.50p | 190.60p | 191.00p | 1651426 |
20/05/2021 | 193.00p | 195.60p | 188.10p | 192.00p | 1389374 |
19/05/2021 | 203.00p | 203.60p | 191.20p | 193.80p | 1892086 |
18/05/2021 | 199.10p | 205.00p | 199.10p | 204.20p | 3477938 |
17/05/2021 | 191.20p | 197.60p | 188.70p | 197.10p | 1236020 |
14/05/2021 | 189.40p | 191.50p | 187.00p | 188.20p | 1608831 |
13/05/2021 | 198.60p | 198.60p | 190.30p | 191.50p | 2452512 |
12/05/2021 | 192.30p | 200.40p | 190.10p | 200.40p | 2792626 |
11/05/2021 | 198.60p | 199.50p | 192.00p | 195.00p | 1637969 |
10/05/2021 | 202.60p | 203.40p | 198.50p | 202.20p | 1556408 |
07/05/2021 | 194.70p | 200.04p | 191.51p | 199.10p | 3861980 |
06/05/2021 | 184.10p | 195.66p | 182.88p | 195.20p | 1956411 |
05/05/2021 | 191.00p | 192.10p | 186.22p | 188.60p | 1005893 |
04/05/2021 | 187.50p | 191.42p | 185.65p | 189.60p | 1811035 |
30/04/2021 | 191.50p | 191.80p | 183.80p | 185.80p | 2167486 |
29/04/2021 | 193.60p | 193.77p | 184.80p | 187.00p | 2452827 |
28/04/2021 | 200.20p | 200.20p | 189.00p | 189.00p | 1723816 |
27/04/2021 | 196.20p | 197.90p | 192.46p | 197.70p | 2710936 |
26/04/2021 | 195.30p | 197.00p | 191.30p | 194.60p | 2381161 |
23/04/2021 | 199.50p | 201.80p | 194.50p | 194.50p | 1235352 |
22/04/2021 | 205.00p | 207.00p | 193.40p | 199.40p | 3097688 |
21/04/2021 | 197.10p | 206.20p | 193.80p | 206.00p | 3407217 |
20/04/2021 | 200.80p | 201.98p | 195.30p | 195.70p | 1901506 |
19/04/2021 | 205.40p | 210.40p | 200.60p | 202.20p | 1787002 |
16/04/2021 | 208.60p | 209.20p | 203.94p | 207.00p | 1792399 |
15/04/2021 | 204.60p | 207.00p | 202.00p | 206.80p | 1216255 |
14/04/2021 | 207.20p | 209.20p | 201.80p | 204.20p | 1441526 |
13/04/2021 | 199.90p | 206.20p | 199.60p | 205.20p | 1729673 |
12/04/2021 | 202.80p | 204.80p | 200.50p | 204.80p | 759112 |
09/04/2021 | 209.80p | 209.80p | 200.62p | 204.80p | 1774763 |
08/04/2021 | 212.20p | 215.60p | 207.29p | 209.00p | 1405528 |
07/04/2021 | 208.80p | 213.20p | 206.06p | 206.40p | 1030144 |
06/04/2021 | 197.50p | 211.40p | 197.50p | 209.20p | 1891727 |
01/04/2021 | 198.00p | 202.40p | 194.40p | 202.40p | 1183544 |
31/03/2021 | 195.80p | 200.40p | 193.00p | 195.70p | 1546207 |
30/03/2021 | 193.80p | 196.80p | 189.70p | 195.20p | 1847769 |
29/03/2021 | 198.70p | 203.20p | 194.10p | 194.60p | 1127509 |
26/03/2021 | 202.40p | 204.80p | 198.50p | 203.60p | 1244202 |
25/03/2021 | 205.00p | 205.00p | 195.80p | 202.00p | 1911603 |
24/03/2021 | 200.00p | 205.04p | 197.30p | 204.20p | 1248824 |
23/03/2021 | 211.40p | 211.40p | 198.30p | 199.90p | 1925675 |
22/03/2021 | 210.00p | 213.20p | 209.40p | 211.80p | 1223276 |
19/03/2021 | 207.40p | 211.00p | 203.40p | 209.40p | 6483696 |
18/03/2021 | 210.80p | 212.80p | 204.60p | 208.00p | 1568160 |
17/03/2021 | 212.80p | 213.80p | 206.00p | 206.80p | 1289808 |
16/03/2021 | 209.00p | 213.40p | 209.00p | 212.80p | 1859622 |
15/03/2021 | 199.50p | 209.80p | 199.50p | 207.40p | 1850595 |
12/03/2021 | 203.40p | 207.40p | 199.70p | 202.00p | 2435084 |
11/03/2021 | 209.60p | 213.67p | 206.40p | 207.00p | 1182173 |
10/03/2021 | 206.20p | 209.40p | 201.80p | 205.00p | 1133468 |
09/03/2021 | 202.00p | 208.60p | 197.80p | 206.00p | 1506755 |
08/03/2021 | 203.80p | 207.80p | 197.30p | 199.20p | 1517866 |
05/03/2021 | 204.20p | 206.08p | 198.90p | 201.80p | 2123409 |
04/03/2021 | 207.60p | 208.40p | 200.60p | 207.40p | 2076474 |
03/03/2021 | 207.80p | 218.00p | 205.40p | 205.40p | 1528802 |
*Close Price adjusted for both dividends and splits