Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 122.60p | 134.20p | 122.60p | 130.80p | 134423 |
22/12/2021 | 126.60p | 129.40p | 123.40p | 127.80p | 86757 |
21/12/2021 | 130.00p | 130.34p | 124.20p | 127.00p | 69830 |
20/12/2021 | 128.80p | 130.20p | 126.80p | 128.60p | 100571 |
17/12/2021 | 130.80p | 132.60p | 126.60p | 127.80p | 60247 |
16/12/2021 | 130.00p | 135.40p | 129.80p | 131.60p | 43178 |
15/12/2021 | 132.20p | 133.00p | 126.80p | 126.80p | 28008 |
14/12/2021 | 131.40p | 132.00p | 128.60p | 128.60p | 66203 |
13/12/2021 | 129.60p | 136.20p | 129.00p | 131.00p | 54794 |
10/12/2021 | 132.20p | 134.00p | 126.00p | 126.00p | 109126 |
09/12/2021 | 130.60p | 136.40p | 129.40p | 132.00p | 65722 |
08/12/2021 | 129.00p | 132.40p | 129.00p | 131.00p | 73139 |
07/12/2021 | 133.80p | 135.60p | 127.20p | 127.20p | 82235 |
06/12/2021 | 131.20p | 136.80p | 123.60p | 133.00p | 52246 |
03/12/2021 | 130.60p | 134.80p | 122.40p | 130.80p | 199800 |
02/12/2021 | 129.40p | 132.20p | 125.60p | 125.80p | 47094 |
01/12/2021 | 120.20p | 130.00p | 120.20p | 128.20p | 62622 |
30/11/2021 | 126.80p | 130.80p | 122.80p | 122.80p | 370360 |
29/11/2021 | 127.80p | 132.60p | 117.00p | 132.60p | 333980 |
26/11/2021 | 125.20p | 128.80p | 123.40p | 127.40p | 109641 |
25/11/2021 | 135.80p | 136.20p | 129.00p | 129.00p | 68005 |
24/11/2021 | 137.20p | 138.40p | 133.80p | 133.80p | 61162 |
23/11/2021 | 134.60p | 137.20p | 133.95p | 135.00p | 54671 |
22/11/2021 | 137.60p | 139.47p | 134.00p | 135.00p | 32792 |
19/11/2021 | 133.80p | 139.40p | 132.40p | 139.40p | 68744 |
18/11/2021 | 134.20p | 139.20p | 132.90p | 137.20p | 76573 |
17/11/2021 | 141.00p | 142.61p | 137.80p | 137.80p | 37686 |
16/11/2021 | 140.60p | 141.60p | 138.00p | 141.00p | 31701 |
15/11/2021 | 140.20p | 141.60p | 138.20p | 140.00p | 38879 |
12/11/2021 | 144.40p | 145.48p | 139.73p | 140.00p | 53849 |
11/11/2021 | 142.20p | 144.80p | 140.00p | 142.00p | 46005 |
10/11/2021 | 142.80p | 145.60p | 140.20p | 140.60p | 130467 |
09/11/2021 | 142.60p | 146.60p | 142.22p | 143.00p | 22154 |
08/11/2021 | 142.00p | 146.00p | 140.41p | 142.20p | 103249 |
05/11/2021 | 145.20p | 145.60p | 137.40p | 141.60p | 166952 |
04/11/2021 | 140.00p | 143.40p | 137.00p | 141.00p | 312162 |
03/11/2021 | 137.00p | 139.33p | 135.20p | 139.00p | 115870 |
02/11/2021 | 132.40p | 135.00p | 130.40p | 135.00p | 40881 |
01/11/2021 | 122.80p | 133.60p | 121.70p | 129.80p | 110453 |
29/10/2021 | 137.20p | 140.40p | 127.40p | 127.40p | 209688 |
28/10/2021 | 132.80p | 140.00p | 131.80p | 139.60p | 37607 |
27/10/2021 | 129.00p | 135.20p | 128.32p | 134.00p | 113456 |
26/10/2021 | 136.00p | 138.20p | 131.20p | 131.20p | 63757 |
25/10/2021 | 133.20p | 136.00p | 131.50p | 136.00p | 99756 |
22/10/2021 | 129.80p | 134.80p | 129.80p | 134.80p | 28386 |
21/10/2021 | 134.20p | 134.40p | 129.40p | 129.60p | 63792 |
20/10/2021 | 131.20p | 136.00p | 128.10p | 132.00p | 111231 |
19/10/2021 | 134.60p | 139.60p | 133.20p | 134.20p | 26700 |
18/10/2021 | 133.20p | 134.20p | 128.20p | 132.60p | 114784 |
15/10/2021 | 130.20p | 135.40p | 128.40p | 135.40p | 125249 |
14/10/2021 | 134.00p | 134.08p | 128.80p | 128.80p | 69118 |
13/10/2021 | 135.00p | 137.80p | 129.90p | 133.00p | 102468 |
12/10/2021 | 133.00p | 135.82p | 128.85p | 135.00p | 47242 |
11/10/2021 | 130.00p | 137.00p | 127.40p | 133.80p | 100674 |
08/10/2021 | 135.80p | 139.00p | 132.69p | 135.00p | 56189 |
07/10/2021 | 137.00p | 140.40p | 135.00p | 136.40p | 225909 |
06/10/2021 | 137.20p | 141.00p | 136.00p | 141.00p | 63683 |
05/10/2021 | 137.80p | 141.87p | 135.90p | 137.00p | 87754 |
04/10/2021 | 137.00p | 145.20p | 137.00p | 137.00p | 147491 |
01/10/2021 | 137.00p | 146.40p | 136.60p | 136.60p | 186457 |
30/09/2021 | 142.00p | 145.00p | 138.20p | 138.20p | 104133 |
29/09/2021 | 141.20p | 143.40p | 139.80p | 140.20p | 59424 |
28/09/2021 | 141.60p | 143.60p | 136.52p | 139.00p | 91029 |
27/09/2021 | 141.80p | 145.00p | 140.20p | 142.00p | 84010 |
24/09/2021 | 139.20p | 143.20p | 139.00p | 139.60p | 117028 |
23/09/2021 | 143.20p | 146.20p | 137.20p | 137.20p | 88048 |
22/09/2021 | 141.00p | 142.40p | 138.14p | 138.60p | 105181 |
21/09/2021 | 145.80p | 147.80p | 136.80p | 137.00p | 167482 |
20/09/2021 | 154.00p | 154.00p | 140.96p | 141.60p | 178730 |
17/09/2021 | 145.40p | 155.40p | 145.03p | 155.40p | 170427 |
16/09/2021 | 139.60p | 147.00p | 138.82p | 144.40p | 129018 |
15/09/2021 | 139.20p | 142.60p | 137.00p | 137.00p | 162805 |
14/09/2021 | 144.40p | 145.26p | 140.40p | 140.40p | 29124 |
13/09/2021 | 141.80p | 145.80p | 139.61p | 142.40p | 54546 |
10/09/2021 | 141.60p | 143.60p | 140.40p | 140.40p | 13290 |
09/09/2021 | 141.40p | 143.60p | 138.80p | 140.80p | 51682 |
08/09/2021 | 138.60p | 143.60p | 138.40p | 140.40p | 131766 |
07/09/2021 | 141.20p | 146.97p | 138.80p | 138.80p | 66611 |
06/09/2021 | 142.20p | 148.46p | 140.20p | 140.20p | 107155 |
03/09/2021 | 144.60p | 145.80p | 140.48p | 142.20p | 75571 |
02/09/2021 | 144.60p | 147.60p | 142.40p | 144.20p | 144245 |
01/09/2021 | 152.00p | 154.40p | 143.20p | 145.00p | 112106 |
31/08/2021 | 142.40p | 152.60p | 141.60p | 148.20p | 161211 |
27/08/2021 | 149.80p | 150.46p | 146.20p | 146.20p | 32891 |
26/08/2021 | 147.40p | 150.40p | 145.63p | 147.00p | 43656 |
25/08/2021 | 146.40p | 151.40p | 144.20p | 148.00p | 35091 |
24/08/2021 | 150.40p | 151.80p | 146.60p | 147.00p | 72519 |
23/08/2021 | 150.00p | 152.60p | 148.40p | 151.00p | 85878 |
20/08/2021 | 145.80p | 151.60p | 142.02p | 150.60p | 178723 |
19/08/2021 | 152.20p | 153.00p | 147.60p | 149.60p | 102810 |
18/08/2021 | 151.40p | 154.00p | 149.53p | 151.40p | 92247 |
17/08/2021 | 156.00p | 156.20p | 150.00p | 153.20p | 68581 |
16/08/2021 | 149.80p | 157.80p | 149.80p | 153.00p | 48740 |
13/08/2021 | 153.60p | 158.00p | 152.80p | 155.00p | 72731 |
12/08/2021 | 152.60p | 156.80p | 152.00p | 152.00p | 121463 |
11/08/2021 | 150.00p | 154.00p | 149.60p | 153.40p | 181486 |
10/08/2021 | 145.40p | 151.00p | 144.80p | 147.80p | 247882 |
09/08/2021 | 144.20p | 149.00p | 140.40p | 146.00p | 190474 |
06/08/2021 | 143.80p | 149.51p | 141.40p | 146.00p | 191013 |
05/08/2021 | 147.80p | 149.80p | 147.00p | 148.00p | 164167 |
04/08/2021 | 141.00p | 150.60p | 140.09p | 148.00p | 388892 |
03/08/2021 | 146.20p | 149.00p | 145.12p | 146.20p | 97190 |
02/08/2021 | 149.80p | 151.60p | 143.80p | 145.00p | 113458 |
30/07/2021 | 140.60p | 149.60p | 138.60p | 149.20p | 417560 |
29/07/2021 | 139.40p | 141.80p | 137.00p | 141.80p | 536574 |
28/07/2021 | 140.40p | 142.80p | 135.60p | 137.80p | 209159 |
27/07/2021 | 138.20p | 142.86p | 136.20p | 140.00p | 1683337 |
26/07/2021 | 127.00p | 135.00p | 123.79p | 135.00p | 88279 |
23/07/2021 | 127.80p | 129.60p | 127.80p | 127.80p | 11672 |
22/07/2021 | 120.00p | 129.20p | 117.65p | 126.20p | 1102556 |
21/07/2021 | 122.80p | 127.60p | 121.91p | 122.80p | 87510 |
20/07/2021 | 121.40p | 127.27p | 120.44p | 124.60p | 140418 |
19/07/2021 | 129.00p | 130.88p | 123.20p | 123.20p | 284850 |
16/07/2021 | 131.60p | 135.04p | 125.20p | 127.00p | 141841 |
15/07/2021 | 133.40p | 136.00p | 130.40p | 130.80p | 52297 |
14/07/2021 | 132.60p | 138.80p | 131.20p | 135.00p | 83378 |
13/07/2021 | 127.00p | 136.20p | 127.00p | 136.20p | 129385 |
12/07/2021 | 132.20p | 134.20p | 131.00p | 131.00p | 102055 |
09/07/2021 | 130.60p | 136.00p | 125.20p | 134.60p | 177967 |
08/07/2021 | 135.40p | 136.40p | 133.00p | 135.00p | 107707 |
07/07/2021 | 137.20p | 138.60p | 134.00p | 135.00p | 30689 |
06/07/2021 | 140.00p | 143.00p | 132.40p | 137.80p | 156933 |
05/07/2021 | 137.40p | 140.40p | 137.40p | 139.00p | 37401 |
02/07/2021 | 136.60p | 142.50p | 136.60p | 138.20p | 40534 |
01/07/2021 | 132.40p | 139.20p | 132.01p | 135.60p | 100394 |
30/06/2021 | 127.00p | 135.20p | 126.43p | 133.60p | 542521 |
29/06/2021 | 127.60p | 136.60p | 125.52p | 133.00p | 159296 |
28/06/2021 | 133.20p | 134.83p | 127.17p | 130.00p | 106303 |
25/06/2021 | 138.80p | 143.20p | 133.60p | 133.60p | 150916 |
24/06/2021 | 145.00p | 145.00p | 138.60p | 139.00p | 83201 |
23/06/2021 | 144.00p | 146.80p | 140.00p | 140.00p | 260657 |
22/06/2021 | 133.40p | 144.00p | 132.94p | 144.00p | 125817 |
21/06/2021 | 132.80p | 138.54p | 132.66p | 136.00p | 273892 |
18/06/2021 | 139.60p | 146.00p | 138.00p | 138.60p | 191362 |
17/06/2021 | 145.00p | 147.40p | 140.59p | 146.40p | 157494 |
16/06/2021 | 144.60p | 146.80p | 140.93p | 146.80p | 775423 |
15/06/2021 | 136.00p | 147.58p | 136.00p | 143.00p | 406136 |
14/06/2021 | 127.00p | 130.00p | 125.20p | 127.00p | 66588 |
11/06/2021 | 125.80p | 130.00p | 124.80p | 126.60p | 153648 |
10/06/2021 | 127.80p | 130.40p | 125.80p | 127.00p | 1504485 |
09/06/2021 | 130.80p | 137.20p | 127.40p | 127.40p | 56440 |
08/06/2021 | 134.80p | 134.80p | 130.00p | 130.00p | 63680 |
07/06/2021 | 130.60p | 134.15p | 127.25p | 132.20p | 85140 |
04/06/2021 | 131.60p | 132.80p | 130.40p | 131.00p | 65998 |
03/06/2021 | 131.80p | 134.20p | 129.20p | 131.20p | 87932 |
02/06/2021 | 132.80p | 135.40p | 131.00p | 132.40p | 224584 |
01/06/2021 | 138.20p | 138.60p | 130.80p | 132.40p | 290193 |
31/05/2021 | 134.40p | 135.80p | 130.80p | 132.00p | 144325 |
28/05/2021 | 134.40p | 135.80p | 130.80p | 132.00p | 144325 |
27/05/2021 | 135.20p | 140.20p | 133.00p | 134.00p | 210776 |
26/05/2021 | 138.00p | 140.00p | 134.60p | 135.60p | 240172 |
25/05/2021 | 138.40p | 141.00p | 136.60p | 138.40p | 81855 |
24/05/2021 | 138.20p | 141.40p | 135.80p | 141.00p | 428213 |
21/05/2021 | 139.00p | 140.67p | 136.20p | 138.00p | 288259 |
20/05/2021 | 139.00p | 141.40p | 139.00p | 139.60p | 274357 |
19/05/2021 | 137.60p | 141.21p | 136.60p | 140.40p | 162241 |
18/05/2021 | 135.00p | 143.45p | 135.00p | 141.80p | 387243 |
17/05/2021 | 136.60p | 140.32p | 135.20p | 137.00p | 118993 |
14/05/2021 | 136.40p | 141.60p | 134.00p | 136.20p | 100131 |
13/05/2021 | 132.40p | 135.33p | 130.60p | 137.80p | 153465 |
12/05/2021 | 130.60p | 137.00p | 129.60p | 134.40p | 297503 |
11/05/2021 | 133.00p | 135.80p | 126.20p | 130.80p | 3224263 |
10/05/2021 | 128.00p | 132.70p | 125.80p | 131.80p | 77218 |
07/05/2021 | 127.00p | 132.40p | 127.00p | 129.40p | 61842 |
06/05/2021 | 128.00p | 130.40p | 125.00p | 127.00p | 412441 |
05/05/2021 | 126.60p | 131.00p | 124.80p | 129.60p | 162606 |
04/05/2021 | 128.40p | 131.60p | 125.60p | 128.00p | 56554 |
03/05/2021 | 128.60p | 131.80p | 123.86p | 127.60p | 418727 |
30/04/2021 | 128.60p | 131.80p | 123.86p | 127.60p | 418727 |
29/04/2021 | 122.80p | 129.60p | 121.93p | 128.60p | 751516 |
28/04/2021 | 122.00p | 125.20p | 120.80p | 121.00p | 71713 |
27/04/2021 | 119.20p | 124.20p | 119.19p | 123.40p | 45486 |
26/04/2021 | 125.20p | 127.80p | 122.40p | 123.40p | 135465 |
23/04/2021 | 123.00p | 124.60p | 121.00p | 123.00p | 116793 |
22/04/2021 | 120.80p | 125.12p | 120.80p | 123.60p | 76608 |
21/04/2021 | 117.20p | 124.81p | 117.20p | 123.40p | 302214 |
20/04/2021 | 122.80p | 124.40p | 120.40p | 123.00p | 274251 |
19/04/2021 | 124.00p | 126.80p | 122.20p | 124.60p | 354321 |
16/04/2021 | 128.00p | 128.60p | 123.20p | 124.60p | 610247 |
15/04/2021 | 122.00p | 126.00p | 122.00p | 125.40p | 472334 |
14/04/2021 | 121.80p | 123.60p | 118.32p | 123.20p | 177216 |
13/04/2021 | 121.40p | 123.80p | 116.02p | 123.80p | 78976 |
12/04/2021 | 113.20p | 119.60p | 113.20p | 119.20p | 309573 |
09/04/2021 | 111.00p | 117.80p | 111.00p | 117.40p | 282289 |
08/04/2021 | 109.60p | 111.80p | 107.17p | 110.00p | 215893 |
07/04/2021 | 106.00p | 108.60p | 103.60p | 105.00p | 167330 |
06/04/2021 | 106.00p | 106.00p | 104.00p | 104.00p | 105934 |
02/04/2021 | 108.60p | 108.60p | 102.70p | 104.60p | 204971 |
01/04/2021 | 108.60p | 108.60p | 102.70p | 104.60p | 204971 |
31/03/2021 | 101.80p | 105.80p | 101.60p | 104.80p | 242661 |
30/03/2021 | 101.80p | 105.17p | 101.79p | 102.80p | 185334 |
29/03/2021 | 103.60p | 107.20p | 103.40p | 105.00p | 84699 |
26/03/2021 | 101.40p | 107.80p | 101.40p | 107.80p | 132357 |
25/03/2021 | 107.00p | 109.40p | 104.00p | 105.00p | 210909 |
24/03/2021 | 108.00p | 108.00p | 102.43p | 106.40p | 195967 |
23/03/2021 | 105.00p | 106.20p | 102.80p | 104.20p | 246150 |
22/03/2021 | 101.40p | 106.20p | 100.40p | 104.40p | 247777 |
19/03/2021 | 104.00p | 107.40p | 104.00p | 105.40p | 277070 |
18/03/2021 | 104.00p | 108.20p | 104.00p | 106.00p | 124160 |
17/03/2021 | 109.60p | 109.60p | 104.20p | 105.40p | 298968 |
*Close Price adjusted for both dividends and splits