Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 201.40p | 201.40p | 192.20p | 194.00p | 679640 |
17/12/2021 | 201.00p | 202.20p | 197.03p | 200.80p | 1328893 |
16/12/2021 | 205.00p | 205.20p | 196.20p | 196.20p | 682274 |
15/12/2021 | 191.10p | 200.60p | 191.10p | 200.60p | 1419072 |
14/12/2021 | 188.00p | 196.20p | 187.90p | 195.50p | 1861766 |
13/12/2021 | 192.70p | 194.50p | 186.60p | 187.50p | 480437 |
10/12/2021 | 190.00p | 196.50p | 189.50p | 192.20p | 1287753 |
09/12/2021 | 190.80p | 196.20p | 190.60p | 190.90p | 548741 |
08/12/2021 | 202.80p | 202.80p | 194.10p | 196.10p | 714203 |
07/12/2021 | 195.20p | 201.40p | 195.20p | 198.00p | 805683 |
06/12/2021 | 201.60p | 202.60p | 197.20p | 199.80p | 717482 |
03/12/2021 | 191.40p | 201.40p | 191.40p | 197.90p | 922133 |
02/12/2021 | 194.20p | 197.40p | 191.10p | 196.10p | 539848 |
01/12/2021 | 192.00p | 196.90p | 191.10p | 196.20p | 2104769 |
30/11/2021 | 192.80p | 195.10p | 191.80p | 192.30p | 4144448 |
29/11/2021 | 195.90p | 198.32p | 193.00p | 197.70p | 1106585 |
26/11/2021 | 195.00p | 199.30p | 191.89p | 193.20p | 671683 |
25/11/2021 | 198.60p | 203.00p | 198.50p | 201.00p | 920997 |
24/11/2021 | 203.60p | 206.20p | 201.00p | 203.20p | 926316 |
23/11/2021 | 195.10p | 202.60p | 195.10p | 201.00p | 1292544 |
22/11/2021 | 195.10p | 200.40p | 193.40p | 199.60p | 921901 |
19/11/2021 | 198.20p | 199.50p | 193.88p | 196.60p | 416835 |
18/11/2021 | 193.00p | 197.90p | 192.00p | 197.90p | 658809 |
17/11/2021 | 195.30p | 198.56p | 194.20p | 195.40p | 523879 |
16/11/2021 | 201.20p | 202.20p | 194.93p | 195.70p | 601238 |
15/11/2021 | 199.70p | 202.00p | 198.64p | 199.80p | 498162 |
12/11/2021 | 196.50p | 202.12p | 196.50p | 202.00p | 369939 |
11/11/2021 | 195.80p | 202.60p | 195.80p | 201.00p | 782091 |
10/11/2021 | 203.80p | 203.80p | 198.80p | 201.00p | 914930 |
09/11/2021 | 200.60p | 203.80p | 198.89p | 199.70p | 904720 |
08/11/2021 | 206.80p | 207.48p | 201.80p | 203.00p | 573585 |
05/11/2021 | 205.60p | 210.40p | 205.60p | 207.00p | 683530 |
04/11/2021 | 212.00p | 213.80p | 205.80p | 206.40p | 1771722 |
03/11/2021 | 200.00p | 208.60p | 199.00p | 206.20p | 1398823 |
02/11/2021 | 199.90p | 204.40p | 197.10p | 202.80p | 940654 |
01/11/2021 | 204.20p | 204.20p | 197.50p | 199.20p | 821969 |
29/10/2021 | 200.00p | 201.60p | 198.10p | 199.60p | 587046 |
28/10/2021 | 198.50p | 203.00p | 198.50p | 202.00p | 320626 |
27/10/2021 | 200.80p | 204.80p | 199.40p | 202.40p | 783811 |
26/10/2021 | 196.70p | 206.00p | 196.70p | 204.20p | 1875650 |
25/10/2021 | 200.00p | 202.00p | 199.30p | 201.20p | 807478 |
22/10/2021 | 194.60p | 203.40p | 192.94p | 200.00p | 2819513 |
21/10/2021 | 193.00p | 198.00p | 190.40p | 194.90p | 3693976 |
20/10/2021 | 192.30p | 194.30p | 188.50p | 193.50p | 3135250 |
19/10/2021 | 185.00p | 190.70p | 185.00p | 190.10p | 2277690 |
18/10/2021 | 192.30p | 192.30p | 185.70p | 186.00p | 660807 |
15/10/2021 | 186.00p | 192.20p | 185.60p | 190.30p | 3640749 |
14/10/2021 | 186.90p | 187.66p | 185.20p | 186.50p | 1423928 |
13/10/2021 | 180.80p | 187.80p | 180.80p | 185.70p | 3019819 |
12/10/2021 | 185.50p | 189.60p | 183.91p | 185.00p | 1822543 |
11/10/2021 | 188.60p | 190.90p | 185.20p | 186.50p | 2297564 |
08/10/2021 | 199.60p | 199.60p | 189.60p | 189.80p | 733670 |
07/10/2021 | 195.20p | 197.50p | 193.00p | 194.90p | 810986 |
06/10/2021 | 200.00p | 201.71p | 192.70p | 192.70p | 1901424 |
05/10/2021 | 201.00p | 203.46p | 200.20p | 200.40p | 851756 |
04/10/2021 | 206.60p | 206.60p | 200.60p | 201.00p | 1035053 |
01/10/2021 | 204.60p | 206.20p | 201.03p | 203.00p | 1580199 |
30/09/2021 | 211.20p | 213.40p | 206.20p | 207.00p | 1106670 |
29/09/2021 | 211.20p | 214.00p | 210.40p | 211.20p | 357451 |
28/09/2021 | 216.40p | 217.61p | 211.59p | 212.20p | 913553 |
27/09/2021 | 219.60p | 222.40p | 215.20p | 216.40p | 807657 |
24/09/2021 | 221.60p | 221.60p | 216.40p | 217.00p | 563895 |
23/09/2021 | 218.00p | 221.40p | 216.60p | 217.40p | 2865176 |
22/09/2021 | 211.00p | 217.40p | 211.00p | 215.80p | 400616 |
21/09/2021 | 218.00p | 219.08p | 212.12p | 212.60p | 402381 |
20/09/2021 | 215.00p | 217.00p | 211.00p | 214.60p | 407265 |
17/09/2021 | 219.80p | 223.40p | 215.80p | 216.40p | 590755 |
16/09/2021 | 221.80p | 221.80p | 215.60p | 219.80p | 534457 |
15/09/2021 | 220.40p | 223.60p | 216.57p | 216.60p | 335399 |
14/09/2021 | 220.80p | 223.40p | 219.60p | 220.60p | 403213 |
13/09/2021 | 223.40p | 226.40p | 220.80p | 222.40p | 302982 |
10/09/2021 | 219.20p | 226.80p | 219.20p | 221.80p | 383336 |
09/09/2021 | 220.20p | 224.80p | 217.60p | 224.20p | 542170 |
08/09/2021 | 224.80p | 231.40p | 220.46p | 221.80p | 526972 |
07/09/2021 | 232.60p | 233.20p | 226.68p | 228.00p | 614544 |
06/09/2021 | 239.40p | 239.40p | 230.00p | 231.00p | 452292 |
03/09/2021 | 234.80p | 237.00p | 233.40p | 234.40p | 337573 |
02/09/2021 | 233.00p | 237.00p | 232.93p | 234.20p | 527704 |
01/09/2021 | 239.20p | 241.18p | 234.80p | 235.60p | 569728 |
31/08/2021 | 239.80p | 241.60p | 237.60p | 239.20p | 747179 |
27/08/2021 | 238.40p | 240.40p | 234.40p | 239.00p | 670392 |
26/08/2021 | 236.80p | 239.40p | 233.40p | 238.00p | 459357 |
25/08/2021 | 235.20p | 240.00p | 234.80p | 237.60p | 1084942 |
24/08/2021 | 233.00p | 234.60p | 231.36p | 234.60p | 435597 |
23/08/2021 | 232.20p | 235.31p | 230.80p | 232.00p | 1099763 |
20/08/2021 | 223.40p | 228.88p | 221.77p | 226.80p | 363840 |
19/08/2021 | 230.00p | 232.35p | 227.60p | 228.00p | 619125 |
18/08/2021 | 218.20p | 234.60p | 218.20p | 232.00p | 2091320 |
17/08/2021 | 226.80p | 226.80p | 218.80p | 219.00p | 442431 |
16/08/2021 | 220.00p | 222.20p | 218.20p | 222.00p | 346882 |
13/08/2021 | 226.60p | 226.60p | 220.60p | 221.20p | 661957 |
12/08/2021 | 223.80p | 227.17p | 220.00p | 221.80p | 321655 |
11/08/2021 | 228.00p | 228.00p | 222.00p | 223.80p | 300378 |
10/08/2021 | 222.60p | 224.53p | 220.60p | 222.60p | 433896 |
09/08/2021 | 223.40p | 229.60p | 220.22p | 222.80p | 523989 |
06/08/2021 | 223.60p | 226.02p | 222.60p | 225.00p | 496255 |
05/08/2021 | 224.00p | 229.60p | 217.40p | 223.20p | 1034886 |
04/08/2021 | 218.00p | 230.80p | 217.20p | 223.20p | 2116317 |
03/08/2021 | 208.20p | 223.00p | 208.20p | 221.00p | 1215500 |
02/08/2021 | 210.20p | 217.80p | 210.00p | 212.20p | 539847 |
30/07/2021 | 211.20p | 216.20p | 211.20p | 214.00p | 694865 |
29/07/2021 | 214.80p | 217.00p | 212.40p | 216.20p | 665567 |
28/07/2021 | 213.20p | 215.40p | 210.00p | 214.20p | 374046 |
27/07/2021 | 215.20p | 215.20p | 211.00p | 212.20p | 309007 |
26/07/2021 | 216.00p | 217.80p | 214.20p | 214.80p | 365412 |
23/07/2021 | 219.60p | 219.60p | 216.00p | 217.20p | 303217 |
22/07/2021 | 217.00p | 218.84p | 213.00p | 214.40p | 669374 |
21/07/2021 | 203.80p | 215.00p | 203.80p | 215.00p | 375809 |
20/07/2021 | 200.00p | 209.20p | 200.00p | 208.40p | 1625206 |
19/07/2021 | 207.80p | 208.00p | 200.20p | 200.20p | 959598 |
16/07/2021 | 210.60p | 212.20p | 210.00p | 210.60p | 411692 |
15/07/2021 | 213.00p | 213.60p | 210.11p | 210.40p | 672861 |
14/07/2021 | 207.80p | 213.08p | 207.80p | 212.20p | 239307 |
13/07/2021 | 208.80p | 214.98p | 208.80p | 212.40p | 397277 |
12/07/2021 | 219.00p | 219.00p | 210.80p | 214.00p | 404028 |
09/07/2021 | 208.00p | 215.19p | 208.00p | 213.80p | 826328 |
08/07/2021 | 212.60p | 214.80p | 208.00p | 209.40p | 657152 |
07/07/2021 | 215.00p | 215.40p | 211.52p | 215.40p | 448015 |
06/07/2021 | 210.20p | 215.60p | 210.20p | 212.00p | 587855 |
05/07/2021 | 213.00p | 215.60p | 211.37p | 215.40p | 599869 |
02/07/2021 | 215.20p | 216.20p | 212.00p | 212.00p | 716073 |
01/07/2021 | 214.40p | 216.40p | 211.80p | 212.80p | 558764 |
30/06/2021 | 215.00p | 215.20p | 211.02p | 213.40p | 1212315 |
29/06/2021 | 215.60p | 215.60p | 210.40p | 214.60p | 1412015 |
28/06/2021 | 216.60p | 216.60p | 210.20p | 210.60p | 480226 |
25/06/2021 | 217.60p | 217.60p | 211.17p | 212.60p | 672252 |
24/06/2021 | 215.60p | 217.40p | 213.00p | 213.20p | 677060 |
23/06/2021 | 215.40p | 217.58p | 215.20p | 216.20p | 595872 |
22/06/2021 | 214.40p | 218.60p | 212.62p | 215.20p | 1526592 |
21/06/2021 | 212.60p | 214.60p | 208.80p | 213.60p | 1017485 |
18/06/2021 | 216.40p | 218.60p | 211.60p | 213.80p | 1123521 |
17/06/2021 | 216.60p | 220.80p | 215.97p | 216.80p | 1067074 |
16/06/2021 | 227.20p | 227.20p | 220.20p | 220.80p | 1138950 |
15/06/2021 | 231.00p | 235.40p | 223.60p | 225.00p | 1466525 |
14/06/2021 | 237.00p | 237.00p | 232.90p | 234.00p | 861791 |
11/06/2021 | 235.80p | 235.80p | 232.00p | 232.20p | 503881 |
10/06/2021 | 230.00p | 235.40p | 230.00p | 233.00p | 628675 |
09/06/2021 | 228.80p | 235.40p | 228.80p | 234.40p | 630710 |
08/06/2021 | 232.60p | 235.00p | 231.60p | 234.00p | 591498 |
07/06/2021 | 231.40p | 234.59p | 231.11p | 232.60p | 735551 |
04/06/2021 | 231.60p | 231.60p | 225.80p | 231.00p | 752198 |
03/06/2021 | 232.80p | 232.80p | 224.20p | 226.20p | 461671 |
02/06/2021 | 222.40p | 229.60p | 222.40p | 228.00p | 357163 |
01/06/2021 | 233.80p | 233.80p | 227.00p | 227.60p | 831003 |
28/05/2021 | 225.00p | 232.00p | 225.00p | 229.40p | 687072 |
27/05/2021 | 225.00p | 231.80p | 225.00p | 229.00p | 3564846 |
26/05/2021 | 228.00p | 232.40p | 224.00p | 229.20p | 4380834 |
25/05/2021 | 228.40p | 229.60p | 223.20p | 224.00p | 940042 |
24/05/2021 | 217.60p | 225.00p | 217.60p | 223.40p | 495968 |
21/05/2021 | 217.20p | 222.80p | 217.20p | 222.00p | 402062 |
20/05/2021 | 217.20p | 224.00p | 217.20p | 220.40p | 450894 |
19/05/2021 | 224.80p | 224.80p | 218.60p | 222.20p | 478413 |
18/05/2021 | 227.80p | 228.89p | 224.60p | 224.60p | 3877630 |
17/05/2021 | 229.00p | 229.00p | 221.80p | 225.60p | 1848990 |
14/05/2021 | 222.40p | 224.80p | 219.77p | 224.60p | 471580 |
13/05/2021 | 217.40p | 219.23p | 214.40p | 220.00p | 1053017 |
12/05/2021 | 217.20p | 221.80p | 216.40p | 219.20p | 839042 |
11/05/2021 | 226.00p | 226.00p | 216.00p | 217.20p | 939509 |
10/05/2021 | 222.80p | 226.20p | 222.60p | 225.40p | 996950 |
07/05/2021 | 220.00p | 223.20p | 218.20p | 222.60p | 1017197 |
06/05/2021 | 222.60p | 222.60p | 217.89p | 218.00p | 1189328 |
05/05/2021 | 218.20p | 220.80p | 217.57p | 219.80p | 523624 |
04/05/2021 | 224.20p | 225.41p | 217.00p | 217.00p | 1523655 |
30/04/2021 | 220.00p | 223.20p | 220.00p | 220.80p | 1781197 |
29/04/2021 | 230.40p | 230.40p | 221.40p | 222.20p | 559033 |
28/04/2021 | 234.00p | 234.00p | 225.00p | 225.00p | 630867 |
27/04/2021 | 227.60p | 233.60p | 227.60p | 228.60p | 1041367 |
26/04/2021 | 229.60p | 235.81p | 228.40p | 232.40p | 1839823 |
23/04/2021 | 230.60p | 230.60p | 223.80p | 226.60p | 707048 |
22/04/2021 | 226.20p | 229.20p | 222.40p | 225.60p | 476030 |
21/04/2021 | 220.40p | 223.60p | 218.96p | 221.00p | 827679 |
20/04/2021 | 224.80p | 230.40p | 220.60p | 220.60p | 999487 |
19/04/2021 | 227.00p | 232.40p | 227.00p | 230.00p | 620160 |
16/04/2021 | 229.60p | 231.60p | 228.20p | 230.40p | 867153 |
15/04/2021 | 226.40p | 230.00p | 226.40p | 230.00p | 553900 |
14/04/2021 | 233.80p | 233.80p | 225.80p | 227.80p | 706655 |
13/04/2021 | 226.40p | 230.00p | 226.40p | 228.40p | 613864 |
12/04/2021 | 229.60p | 229.60p | 225.60p | 226.00p | 589810 |
09/04/2021 | 226.40p | 229.00p | 224.80p | 228.20p | 666014 |
08/04/2021 | 228.00p | 228.00p | 222.74p | 225.80p | 615032 |
07/04/2021 | 226.40p | 226.40p | 221.20p | 224.40p | 549993 |
06/04/2021 | 221.80p | 226.60p | 221.20p | 221.20p | 514965 |
01/04/2021 | 222.20p | 224.60p | 220.20p | 222.00p | 576739 |
31/03/2021 | 226.00p | 226.00p | 220.00p | 220.20p | 1395001 |
30/03/2021 | 224.40p | 224.40p | 218.34p | 220.80p | 852739 |
29/03/2021 | 227.60p | 227.60p | 218.54p | 219.60p | 1005150 |
26/03/2021 | 220.80p | 222.60p | 218.68p | 222.40p | 998561 |
25/03/2021 | 213.60p | 218.60p | 213.20p | 217.60p | 688910 |
24/03/2021 | 218.80p | 218.80p | 211.80p | 214.60p | 834133 |
23/03/2021 | 216.00p | 217.02p | 212.99p | 213.80p | 580737 |
22/03/2021 | 219.80p | 219.80p | 213.06p | 216.80p | 584909 |
19/03/2021 | 212.00p | 219.00p | 210.60p | 215.40p | 1231339 |
18/03/2021 | 212.40p | 219.60p | 212.40p | 214.60p | 1307650 |
17/03/2021 | 219.60p | 221.00p | 214.80p | 216.80p | 1445455 |
16/03/2021 | 220.00p | 221.80p | 216.80p | 218.80p | 2153984 |
15/03/2021 | 231.80p | 231.80p | 219.40p | 219.40p | 1357898 |
12/03/2021 | 230.20p | 232.90p | 225.20p | 226.60p | 1221909 |
11/03/2021 | 245.00p | 246.80p | 233.80p | 235.60p | 2450036 |
10/03/2021 | 241.00p | 243.40p | 236.31p | 242.40p | 1894357 |
09/03/2021 | 234.40p | 243.60p | 234.40p | 241.20p | 1754555 |
*Close Price adjusted for both dividends and splits