Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 141.80p | 148.08p | 141.80p | 143.96p | 26973574 |
22/12/2021 | 138.46p | 144.12p | 136.62p | 140.98p | 29050764 |
21/12/2021 | 132.84p | 139.98p | 130.66p | 139.98p | 33575036 |
20/12/2021 | 126.00p | 133.02p | 124.40p | 130.94p | 25898816 |
17/12/2021 | 126.88p | 133.68p | 125.82p | 132.04p | 30777452 |
16/12/2021 | 129.64p | 130.63p | 126.28p | 127.02p | 23346812 |
15/12/2021 | 132.44p | 132.99p | 125.80p | 125.80p | 23060598 |
14/12/2021 | 132.00p | 134.91p | 129.66p | 132.56p | 27132646 |
13/12/2021 | 136.96p | 138.10p | 129.46p | 130.30p | 25756548 |
10/12/2021 | 137.10p | 138.84p | 136.10p | 137.38p | 23532974 |
09/12/2021 | 142.68p | 142.68p | 136.70p | 138.02p | 15394912 |
08/12/2021 | 140.00p | 144.30p | 134.16p | 142.76p | 42028756 |
07/12/2021 | 145.00p | 145.94p | 141.10p | 142.10p | 29124632 |
06/12/2021 | 133.16p | 142.40p | 131.95p | 142.34p | 33326280 |
03/12/2021 | 136.56p | 137.00p | 131.14p | 131.70p | 25359778 |
02/12/2021 | 131.76p | 135.15p | 129.40p | 132.32p | 38671800 |
01/12/2021 | 129.80p | 135.80p | 128.64p | 131.76p | 44105392 |
30/11/2021 | 129.00p | 132.48p | 126.04p | 127.46p | 53437848 |
29/11/2021 | 134.00p | 138.54p | 1.55p | 131.00p | 65398664 |
26/11/2021 | 122.50p | 141.38p | 122.06p | 131.40p | 144795152 |
25/11/2021 | 153.30p | 155.56p | 150.92p | 154.32p | 15229182 |
24/11/2021 | 151.50p | 153.86p | 146.26p | 152.78p | 23419004 |
23/11/2021 | 148.14p | 155.40p | 147.00p | 151.46p | 19610256 |
22/11/2021 | 148.04p | 153.28p | 146.50p | 148.14p | 28086890 |
19/11/2021 | 154.82p | 154.82p | 145.02p | 148.50p | 59768312 |
18/11/2021 | 156.00p | 156.92p | 153.00p | 154.32p | 16651902 |
17/11/2021 | 158.48p | 161.36p | 154.58p | 154.58p | 43313936 |
16/11/2021 | 162.96p | 166.26p | 159.94p | 160.08p | 25579444 |
15/11/2021 | 163.72p | 168.92p | 160.88p | 162.62p | 25396196 |
12/11/2021 | 168.66p | 170.94p | 164.32p | 164.32p | 18095592 |
11/11/2021 | 172.86p | 174.02p | 166.54p | 169.16p | 26668510 |
10/11/2021 | 173.34p | 177.24p | 170.58p | 173.54p | 29392832 |
09/11/2021 | 176.50p | 178.20p | 173.70p | 173.70p | 32035532 |
08/11/2021 | 180.80p | 183.16p | 174.70p | 177.38p | 32909340 |
05/11/2021 | 171.00p | 180.16p | 163.18p | 180.16p | 70353088 |
04/11/2021 | 169.06p | 171.88p | 166.38p | 169.78p | 23639988 |
03/11/2021 | 164.88p | 170.70p | 163.44p | 167.16p | 35054248 |
02/11/2021 | 166.72p | 169.30p | 163.36p | 163.36p | 12134741 |
01/11/2021 | 161.12p | 167.68p | 161.12p | 166.70p | 18368008 |
29/10/2021 | 162.06p | 164.80p | 160.64p | 163.80p | 21623752 |
28/10/2021 | 160.00p | 163.32p | 156.22p | 162.10p | 19373164 |
27/10/2021 | 159.94p | 162.78p | 158.94p | 159.96p | 12779629 |
26/10/2021 | 156.66p | 164.17p | 156.12p | 159.94p | 24026900 |
25/10/2021 | 156.58p | 159.80p | 155.12p | 156.34p | 18518000 |
22/10/2021 | 160.72p | 161.42p | 154.80p | 156.06p | 24094170 |
21/10/2021 | 156.26p | 161.12p | 153.36p | 160.16p | 25168464 |
20/10/2021 | 164.00p | 165.78p | 156.02p | 157.50p | 48964920 |
19/10/2021 | 173.84p | 174.00p | 164.70p | 165.56p | 40350864 |
18/10/2021 | 181.40p | 181.87p | 172.16p | 175.72p | 29358236 |
15/10/2021 | 178.26p | 184.25p | 177.76p | 182.92p | 32911022 |
14/10/2021 | 174.24p | 178.70p | 170.88p | 177.16p | 20925894 |
13/10/2021 | 176.62p | 177.22p | 170.66p | 171.56p | 27158484 |
12/10/2021 | 180.98p | 181.26p | 175.30p | 175.90p | 46146824 |
11/10/2021 | 179.42p | 183.80p | 178.00p | 182.00p | 30207304 |
08/10/2021 | 178.00p | 182.61p | 177.94p | 179.72p | 26335510 |
07/10/2021 | 182.52p | 184.05p | 176.78p | 176.82p | 19497760 |
06/10/2021 | 185.00p | 185.19p | 177.40p | 180.20p | 26766604 |
05/10/2021 | 187.00p | 188.62p | 184.20p | 186.38p | 19870644 |
04/10/2021 | 190.54p | 193.89p | 186.58p | 187.90p | 34466768 |
01/10/2021 | 175.02p | 188.02p | 170.76p | 188.02p | 45364852 |
30/09/2021 | 187.00p | 188.20p | 177.30p | 178.50p | 33519276 |
29/09/2021 | 185.00p | 186.68p | 182.08p | 186.68p | 27864074 |
28/09/2021 | 185.54p | 186.50p | 179.28p | 182.00p | 26527178 |
27/09/2021 | 177.00p | 186.18p | 176.16p | 186.10p | 51887828 |
24/09/2021 | 171.16p | 176.78p | 168.92p | 175.60p | 27506708 |
23/09/2021 | 175.94p | 176.62p | 170.00p | 172.22p | 25371912 |
22/09/2021 | 173.46p | 175.22p | 171.00p | 174.50p | 25520278 |
21/09/2021 | 168.62p | 177.80p | 2.06p | 171.30p | 65839952 |
20/09/2021 | 150.40p | 167.20p | 149.06p | 166.18p | 81193896 |
17/09/2021 | 144.94p | 152.26p | 141.06p | 149.50p | 46076272 |
16/09/2021 | 137.34p | 143.14p | 136.42p | 142.46p | 23727852 |
15/09/2021 | 141.76p | 142.00p | 136.64p | 137.12p | 32523840 |
14/09/2021 | 146.80p | 147.68p | 141.58p | 142.10p | 24179262 |
13/09/2021 | 145.00p | 148.40p | 142.00p | 148.30p | 22182202 |
10/09/2021 | 151.78p | 151.96p | 145.16p | 145.32p | 31066048 |
09/09/2021 | 151.44p | 152.02p | 146.64p | 151.48p | 39907076 |
08/09/2021 | 155.36p | 160.05p | 152.50p | 153.10p | 22596788 |
07/09/2021 | 157.00p | 158.31p | 154.72p | 154.86p | 12549345 |
06/09/2021 | 156.36p | 158.01p | 155.82p | 156.42p | 13438236 |
03/09/2021 | 159.76p | 160.88p | 155.60p | 155.80p | 13873494 |
02/09/2021 | 160.00p | 160.44p | 157.62p | 159.84p | 11180219 |
01/09/2021 | 162.02p | 185.80p | 159.84p | 159.84p | 19001502 |
31/08/2021 | 162.00p | 162.32p | 157.22p | 159.36p | 27342652 |
27/08/2021 | 162.36p | 164.30p | 160.36p | 163.52p | 14701973 |
26/08/2021 | 162.76p | 164.90p | 160.08p | 161.72p | 17449992 |
25/08/2021 | 164.72p | 169.43p | 162.66p | 163.42p | 23722548 |
24/08/2021 | 162.66p | 166.24p | 161.82p | 164.74p | 28058152 |
23/08/2021 | 161.52p | 164.29p | 159.95p | 160.46p | 18855712 |
20/08/2021 | 159.84p | 160.90p | 155.60p | 158.92p | 18605414 |
19/08/2021 | 159.50p | 161.82p | 157.59p | 159.82p | 17818664 |
18/08/2021 | 159.80p | 163.92p | 157.48p | 163.00p | 23194020 |
17/08/2021 | 162.82p | 163.25p | 159.22p | 159.22p | 23662444 |
16/08/2021 | 165.08p | 165.44p | 162.44p | 164.46p | 21054302 |
13/08/2021 | 166.90p | 168.44p | 165.64p | 165.64p | 15771104 |
12/08/2021 | 169.48p | 170.78p | 166.24p | 166.44p | 21158570 |
11/08/2021 | 168.44p | 171.83p | 167.80p | 168.98p | 20958364 |
10/08/2021 | 168.28p | 169.72p | 165.28p | 166.86p | 20428604 |
09/08/2021 | 173.00p | 173.60p | 167.64p | 167.72p | 31458134 |
06/08/2021 | 178.06p | 179.61p | 172.80p | 173.44p | 20901244 |
05/08/2021 | 171.16p | 178.00p | 169.50p | 178.00p | 20600728 |
04/08/2021 | 172.74p | 174.68p | 169.32p | 170.58p | 15159094 |
03/08/2021 | 173.56p | 176.02p | 169.72p | 170.90p | 25651572 |
02/08/2021 | 170.98p | 177.02p | 170.42p | 173.46p | 22500430 |
30/07/2021 | 176.90p | 178.56p | 167.40p | 168.10p | 40494524 |
29/07/2021 | 182.62p | 182.99p | 177.58p | 181.64p | 31111972 |
28/07/2021 | 176.06p | 184.15p | 176.06p | 181.92p | 25167552 |
27/07/2021 | 176.74p | 178.57p | 172.40p | 175.32p | 19131124 |
26/07/2021 | 167.78p | 176.20p | 165.24p | 176.20p | 23913408 |
23/07/2021 | 171.04p | 174.00p | 168.06p | 168.46p | 14811034 |
22/07/2021 | 170.58p | 177.06p | 170.04p | 170.38p | 21226744 |
21/07/2021 | 163.20p | 171.62p | 162.44p | 169.42p | 31257184 |
20/07/2021 | 161.00p | 163.74p | 157.10p | 160.46p | 24695814 |
19/07/2021 | 166.00p | 166.82p | 156.80p | 159.00p | 33916796 |
16/07/2021 | 165.66p | 171.64p | 165.52p | 167.78p | 24288972 |
15/07/2021 | 170.44p | 171.00p | 164.86p | 165.36p | 22961836 |
14/07/2021 | 171.20p | 174.27p | 168.48p | 170.92p | 18799902 |
13/07/2021 | 178.18p | 178.99p | 172.70p | 173.02p | 17822312 |
12/07/2021 | 184.84p | 185.06p | 176.97p | 177.00p | 16552828 |
09/07/2021 | 183.36p | 186.94p | 182.32p | 184.84p | 15400100 |
08/07/2021 | 178.32p | 186.22p | 176.51p | 181.36p | 30593276 |
07/07/2021 | 188.00p | 189.30p | 179.92p | 180.80p | 19396038 |
06/07/2021 | 190.00p | 196.14p | 186.40p | 186.52p | 31381428 |
05/07/2021 | 181.00p | 191.17p | 180.26p | 188.98p | 23020880 |
02/07/2021 | 182.56p | 184.00p | 179.72p | 180.12p | 21112958 |
01/07/2021 | 175.00p | 183.46p | 174.48p | 181.00p | 28620752 |
30/06/2021 | 173.50p | 176.00p | 167.56p | 174.22p | 31395708 |
29/06/2021 | 176.40p | 179.43p | 171.84p | 173.90p | 29444160 |
28/06/2021 | 186.78p | 188.30p | 176.04p | 176.40p | 39980280 |
25/06/2021 | 195.12p | 196.00p | 186.80p | 187.48p | 26588160 |
24/06/2021 | 194.52p | 194.66p | 191.40p | 192.18p | 24524736 |
23/06/2021 | 195.40p | 197.87p | 193.08p | 193.08p | 19247278 |
22/06/2021 | 199.82p | 202.48p | 194.60p | 194.60p | 22064228 |
21/06/2021 | 196.06p | 199.58p | 192.16p | 197.80p | 20685416 |
18/06/2021 | 201.00p | 204.36p | 195.03p | 198.72p | 36331256 |
17/06/2021 | 198.00p | 204.35p | 195.83p | 200.30p | 28859112 |
16/06/2021 | 195.12p | 198.06p | 193.64p | 196.64p | 19613972 |
15/06/2021 | 197.26p | 200.40p | 194.70p | 194.84p | 21650406 |
14/06/2021 | 202.00p | 203.00p | 194.72p | 194.72p | 35308256 |
11/06/2021 | 200.50p | 203.75p | 199.16p | 203.20p | 26682752 |
10/06/2021 | 203.00p | 205.55p | 200.40p | 200.40p | 18764678 |
09/06/2021 | 199.30p | 206.55p | 196.04p | 204.50p | 32458118 |
08/06/2021 | 201.00p | 202.35p | 198.02p | 198.02p | 20456134 |
07/06/2021 | 196.90p | 202.35p | 194.70p | 201.80p | 16680951 |
04/06/2021 | 198.78p | 198.94p | 193.58p | 196.34p | 22218612 |
03/06/2021 | 209.10p | 209.91p | 196.80p | 198.18p | 40549660 |
02/06/2021 | 207.90p | 210.05p | 206.20p | 209.40p | 18638202 |
01/06/2021 | 202.05p | 208.35p | 202.05p | 207.00p | 24050948 |
28/05/2021 | 203.20p | 204.30p | 200.20p | 202.60p | 17790360 |
27/05/2021 | 202.95p | 206.55p | 201.20p | 201.25p | 22226140 |
26/05/2021 | 202.90p | 203.78p | 201.18p | 202.90p | 17137188 |
25/05/2021 | 198.16p | 204.35p | 197.00p | 202.00p | 26236372 |
24/05/2021 | 196.06p | 197.92p | 195.28p | 197.02p | 11965936 |
21/05/2021 | 192.74p | 196.50p | 190.72p | 195.12p | 19044224 |
20/05/2021 | 197.00p | 197.45p | 190.42p | 191.80p | 19225654 |
19/05/2021 | 194.00p | 195.98p | 190.62p | 194.54p | 26390296 |
18/05/2021 | 194.42p | 198.50p | 193.00p | 196.56p | 20606584 |
17/05/2021 | 199.50p | 199.50p | 189.68p | 189.68p | 25805420 |
14/05/2021 | 195.28p | 197.38p | 193.06p | 196.90p | 21050472 |
13/05/2021 | 191.00p | 192.38p | 185.58p | 191.90p | 27784904 |
12/05/2021 | 194.00p | 197.46p | 190.34p | 193.64p | 31256676 |
11/05/2021 | 202.00p | 205.40p | 193.56p | 194.32p | 81325272 |
10/05/2021 | 212.80p | 214.40p | 207.52p | 209.85p | 31848610 |
07/05/2021 | 207.00p | 213.20p | 203.85p | 213.20p | 37897728 |
06/05/2021 | 205.00p | 208.60p | 204.00p | 207.00p | 27903444 |
05/05/2021 | 206.00p | 207.50p | 200.41p | 203.30p | 20630884 |
04/05/2021 | 207.20p | 211.00p | 202.70p | 203.65p | 39750296 |
30/04/2021 | 198.00p | 205.21p | 198.00p | 202.80p | 19538686 |
29/04/2021 | 203.50p | 205.50p | 198.24p | 201.45p | 18325488 |
28/04/2021 | 205.15p | 206.80p | 202.35p | 202.75p | 16655300 |
27/04/2021 | 205.00p | 206.13p | 201.59p | 203.25p | 19256964 |
26/04/2021 | 199.00p | 207.25p | 198.42p | 205.00p | 31136152 |
23/04/2021 | 198.84p | 199.50p | 193.22p | 196.74p | 25710412 |
22/04/2021 | 197.26p | 200.50p | 194.72p | 200.50p | 29433268 |
21/04/2021 | 197.86p | 201.97p | 189.84p | 193.94p | 33847120 |
20/04/2021 | 209.80p | 210.15p | 193.10p | 193.10p | 53920084 |
19/04/2021 | 209.05p | 212.65p | 205.71p | 210.15p | 23088182 |
16/04/2021 | 209.00p | 213.15p | 207.00p | 208.25p | 20862448 |
15/04/2021 | 210.80p | 213.75p | 204.45p | 206.95p | 20957048 |
14/04/2021 | 202.25p | 210.90p | 201.35p | 208.75p | 25819484 |
13/04/2021 | 205.90p | 209.40p | 201.60p | 203.40p | 22319608 |
12/04/2021 | 210.00p | 214.45p | 205.70p | 206.35p | 21572708 |
09/04/2021 | 216.60p | 217.60p | 210.15p | 210.15p | 21992728 |
08/04/2021 | 218.50p | 219.00p | 210.75p | 214.55p | 20875144 |
07/04/2021 | 216.00p | 218.95p | 214.40p | 217.85p | 22816272 |
06/04/2021 | 212.95p | 216.68p | 210.80p | 214.70p | 32498332 |
01/04/2021 | 199.62p | 209.84p | 198.82p | 209.55p | 47801576 |
31/03/2021 | 200.70p | 204.20p | 198.15p | 198.30p | 22150652 |
30/03/2021 | 193.95p | 202.60p | 192.35p | 202.00p | 27851272 |
29/03/2021 | 195.70p | 196.35p | 191.90p | 192.20p | 17451884 |
26/03/2021 | 197.65p | 199.10p | 192.24p | 196.35p | 23031560 |
25/03/2021 | 195.90p | 198.91p | 188.00p | 193.55p | 25860938 |
24/03/2021 | 185.90p | 196.40p | 181.40p | 194.80p | 52737864 |
23/03/2021 | 192.00p | 192.71p | 185.00p | 187.35p | 55813232 |
22/03/2021 | 190.00p | 200.60p | 174.10p | 195.95p | 62977636 |
19/03/2021 | 211.00p | 213.77p | 205.90p | 206.70p | 42016680 |
18/03/2021 | 219.90p | 219.90p | 211.60p | 215.80p | 28200196 |
17/03/2021 | 218.10p | 218.60p | 212.70p | 216.20p | 21197986 |
16/03/2021 | 221.30p | 222.10p | 213.40p | 215.60p | 32781856 |
15/03/2021 | 214.40p | 220.72p | 213.00p | 217.60p | 36209428 |
12/03/2021 | 211.00p | 212.40p | 206.90p | 212.40p | 25511376 |
*Close Price adjusted for both dividends and splits