Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 208.60p | 209.27p | 206.60p | 207.60p | 4246227 |
21/12/2021 | 203.20p | 209.20p | 202.80p | 207.20p | 8509383 |
20/12/2021 | 194.90p | 200.80p | 192.95p | 199.20p | 10293279 |
17/12/2021 | 199.50p | 201.78p | 197.20p | 198.30p | 12720780 |
16/12/2021 | 207.80p | 207.80p | 199.29p | 200.00p | 12972346 |
15/12/2021 | 213.20p | 213.20p | 203.20p | 204.00p | 23396344 |
14/12/2021 | 216.60p | 217.25p | 209.60p | 211.00p | 4836861 |
13/12/2021 | 220.00p | 220.80p | 214.80p | 215.40p | 2233063 |
10/12/2021 | 223.00p | 223.60p | 220.00p | 220.00p | 3127949 |
09/12/2021 | 225.80p | 227.60p | 223.60p | 225.00p | 4867676 |
08/12/2021 | 227.00p | 229.33p | 225.20p | 225.40p | 3634910 |
07/12/2021 | 222.60p | 227.20p | 219.80p | 226.80p | 3626672 |
06/12/2021 | 217.60p | 220.20p | 216.20p | 219.20p | 3276390 |
03/12/2021 | 218.60p | 220.20p | 214.20p | 216.60p | 3702417 |
02/12/2021 | 222.40p | 223.01p | 214.05p | 215.25p | 6339288 |
01/12/2021 | 221.30p | 229.63p | 221.30p | 226.10p | 6127075 |
30/11/2021 | 228.00p | 228.90p | 217.60p | 222.90p | 13027732 |
29/11/2021 | 225.00p | 229.30p | 224.80p | 228.30p | 7695070 |
26/11/2021 | 219.80p | 224.80p | 216.10p | 220.40p | 3347615 |
25/11/2021 | 228.00p | 228.00p | 224.40p | 227.10p | 2683355 |
24/11/2021 | 231.90p | 233.20p | 225.20p | 227.20p | 4867465 |
23/11/2021 | 228.70p | 235.60p | 227.60p | 231.50p | 3391620 |
22/11/2021 | 234.20p | 235.70p | 231.30p | 231.30p | 3490905 |
19/11/2021 | 234.70p | 235.10p | 230.60p | 233.40p | 7183515 |
18/11/2021 | 231.80p | 235.09p | 230.40p | 234.00p | 3651900 |
17/11/2021 | 230.30p | 234.50p | 230.04p | 231.30p | 6364530 |
16/11/2021 | 230.60p | 233.50p | 230.20p | 232.60p | 6565680 |
15/11/2021 | 231.80p | 232.60p | 229.20p | 231.40p | 14779365 |
12/11/2021 | 231.40p | 233.30p | 229.40p | 232.50p | 6047245 |
11/11/2021 | 230.20p | 232.30p | 227.40p | 231.20p | 3118435 |
10/11/2021 | 222.80p | 230.10p | 222.80p | 230.10p | 7013655 |
09/11/2021 | 222.90p | 226.10p | 222.40p | 223.30p | 3364270 |
08/11/2021 | 223.20p | 224.60p | 218.70p | 222.80p | 4990855 |
05/11/2021 | 223.10p | 228.40p | 222.40p | 224.20p | 3580515 |
04/11/2021 | 217.40p | 224.86p | 216.90p | 224.70p | 5363455 |
03/11/2021 | 220.40p | 222.60p | 214.30p | 216.60p | 6580755 |
02/11/2021 | 220.00p | 223.30p | 218.90p | 220.90p | 4993800 |
01/11/2021 | 216.20p | 221.60p | 216.20p | 219.90p | 3661980 |
29/10/2021 | 215.10p | 219.05p | 215.10p | 217.60p | 4831525 |
28/10/2021 | 216.50p | 219.80p | 215.70p | 217.50p | 3413265 |
27/10/2021 | 217.50p | 219.60p | 216.50p | 217.70p | 16950800 |
26/10/2021 | 213.70p | 218.80p | 212.90p | 217.80p | 4166030 |
25/10/2021 | 212.50p | 217.57p | 212.40p | 212.90p | 11499010 |
22/10/2021 | 213.40p | 216.95p | 210.80p | 211.80p | 12208905 |
21/10/2021 | 206.20p | 208.60p | 204.60p | 207.90p | 2635510 |
20/10/2021 | 210.20p | 210.20p | 206.30p | 207.80p | 3234625 |
19/10/2021 | 208.00p | 211.17p | 205.50p | 210.80p | 7596275 |
18/10/2021 | 207.90p | 208.10p | 205.90p | 206.90p | 5554785 |
15/10/2021 | 208.60p | 210.10p | 206.60p | 208.60p | 13001475 |
14/10/2021 | 208.20p | 208.90p | 206.40p | 207.70p | 4683950 |
13/10/2021 | 205.40p | 210.20p | 203.10p | 206.80p | 4968580 |
12/10/2021 | 201.80p | 208.20p | 200.68p | 205.80p | 5416685 |
11/10/2021 | 207.40p | 207.72p | 201.40p | 205.20p | 3979370 |
08/10/2021 | 208.70p | 210.20p | 206.00p | 208.30p | 4893025 |
07/10/2021 | 208.20p | 210.64p | 206.50p | 208.90p | 5661860 |
06/10/2021 | 210.40p | 210.40p | 203.10p | 204.90p | 6594180 |
05/10/2021 | 207.50p | 215.13p | 206.90p | 213.80p | 7593615 |
04/10/2021 | 207.80p | 211.50p | 205.60p | 206.90p | 8272280 |
01/10/2021 | 205.80p | 208.20p | 198.02p | 207.00p | 6979590 |
30/09/2021 | 214.10p | 218.50p | 208.70p | 209.70p | 6570740 |
29/09/2021 | 210.60p | 214.99p | 210.60p | 212.20p | 11063930 |
28/09/2021 | 215.80p | 215.80p | 206.60p | 210.10p | 6808825 |
27/09/2021 | 222.90p | 223.30p | 214.01p | 215.30p | 9482305 |
24/09/2021 | 223.40p | 223.50p | 218.10p | 220.20p | 5808320 |
23/09/2021 | 227.10p | 229.70p | 225.70p | 225.80p | 4196960 |
22/09/2021 | 224.30p | 225.60p | 221.00p | 224.90p | 3886250 |
21/09/2021 | 221.80p | 224.20p | 216.30p | 222.00p | 7692575 |
20/09/2021 | 221.90p | 223.80p | 218.30p | 221.30p | 6180575 |
17/09/2021 | 231.00p | 231.50p | 222.80p | 226.10p | 13147525 |
16/09/2021 | 230.00p | 231.70p | 224.90p | 228.40p | 6771420 |
15/09/2021 | 232.20p | 232.95p | 225.80p | 228.30p | 21045876 |
14/09/2021 | 225.80p | 231.80p | 223.00p | 230.20p | 13080745 |
13/09/2021 | 211.70p | 213.90p | 208.20p | 209.80p | 10439290 |
10/09/2021 | 207.80p | 210.76p | 206.10p | 209.80p | 3611160 |
09/09/2021 | 204.50p | 206.70p | 202.60p | 206.70p | 14415685 |
08/09/2021 | 206.80p | 211.80p | 205.80p | 206.50p | 7666060 |
07/09/2021 | 209.60p | 210.80p | 208.30p | 208.30p | 4766960 |
06/09/2021 | 208.80p | 213.50p | 208.80p | 209.80p | 4571730 |
03/09/2021 | 209.10p | 210.13p | 205.70p | 206.50p | 4406495 |
02/09/2021 | 207.30p | 209.70p | 205.91p | 206.60p | 8829760 |
01/09/2021 | 204.20p | 208.76p | 203.80p | 208.00p | 4826130 |
31/08/2021 | 203.90p | 203.90p | 199.12p | 201.90p | 7368985 |
27/08/2021 | 205.50p | 205.50p | 201.10p | 202.50p | 2809460 |
26/08/2021 | 204.20p | 205.80p | 202.50p | 202.50p | 3070795 |
25/08/2021 | 200.00p | 205.20p | 199.04p | 204.70p | 2915135 |
24/08/2021 | 197.28p | 201.60p | 196.72p | 201.00p | 3635495 |
23/08/2021 | 202.20p | 203.40p | 199.08p | 199.08p | 10369525 |
20/08/2021 | 195.12p | 201.90p | 194.00p | 199.36p | 5423110 |
19/08/2021 | 191.68p | 194.16p | 190.20p | 193.80p | 4779535 |
18/08/2021 | 192.12p | 194.28p | 190.41p | 194.28p | 3221155 |
17/08/2021 | 189.40p | 191.72p | 187.80p | 191.68p | 3894540 |
16/08/2021 | 193.20p | 193.92p | 188.24p | 190.12p | 4089600 |
13/08/2021 | 196.60p | 197.00p | 193.96p | 195.36p | 2379710 |
12/08/2021 | 194.88p | 197.20p | 192.88p | 193.76p | 17817184 |
11/08/2021 | 188.84p | 195.12p | 188.04p | 194.56p | 5821590 |
10/08/2021 | 187.36p | 188.92p | 186.48p | 187.96p | 2960075 |
09/08/2021 | 189.96p | 189.96p | 185.70p | 187.40p | 3896755 |
06/08/2021 | 188.28p | 189.04p | 184.68p | 187.32p | 2635305 |
05/08/2021 | 187.40p | 190.88p | 185.36p | 187.52p | 4947170 |
04/08/2021 | 185.20p | 188.53p | 184.52p | 188.44p | 7660200 |
03/08/2021 | 184.00p | 186.00p | 181.92p | 184.40p | 2937120 |
02/08/2021 | 180.88p | 187.20p | 180.76p | 184.60p | 4974055 |
30/07/2021 | 180.08p | 180.94p | 177.32p | 179.40p | 6607155 |
29/07/2021 | 184.40p | 184.88p | 179.64p | 180.80p | 3261090 |
28/07/2021 | 182.76p | 185.24p | 182.52p | 183.08p | 2781980 |
27/07/2021 | 184.32p | 186.04p | 180.24p | 183.88p | 4354755 |
26/07/2021 | 183.88p | 186.80p | 183.28p | 186.08p | 4199955 |
23/07/2021 | 186.92p | 187.72p | 183.80p | 185.76p | 3857065 |
22/07/2021 | 186.96p | 190.04p | 184.92p | 184.92p | 4830775 |
21/07/2021 | 178.44p | 187.76p | 178.44p | 186.08p | 6926315 |
20/07/2021 | 175.52p | 180.28p | 174.52p | 179.16p | 7312805 |
19/07/2021 | 175.40p | 175.51p | 169.96p | 174.04p | 7533885 |
16/07/2021 | 179.60p | 180.48p | 176.20p | 177.32p | 6378635 |
15/07/2021 | 183.40p | 184.76p | 178.12p | 178.20p | 5164445 |
14/07/2021 | 185.76p | 186.44p | 183.16p | 184.76p | 3887825 |
13/07/2021 | 187.80p | 189.32p | 185.12p | 185.88p | 3950925 |
12/07/2021 | 190.08p | 190.28p | 186.76p | 188.44p | 4202355 |
09/07/2021 | 188.68p | 191.56p | 187.04p | 191.40p | 4076755 |
08/07/2021 | 194.20p | 194.33p | 185.72p | 187.52p | 6316405 |
07/07/2021 | 193.76p | 196.82p | 192.80p | 195.92p | 3910850 |
06/07/2021 | 194.12p | 196.44p | 192.36p | 193.48p | 3880345 |
05/07/2021 | 196.08p | 196.84p | 194.28p | 195.52p | 3184580 |
02/07/2021 | 194.76p | 197.08p | 193.84p | 197.00p | 6763480 |
01/07/2021 | 185.92p | 194.00p | 185.92p | 193.80p | 7591365 |
30/06/2021 | 183.44p | 185.96p | 181.76p | 183.80p | 5960345 |
29/06/2021 | 185.64p | 186.04p | 183.04p | 183.52p | 5740290 |
28/06/2021 | 189.56p | 190.64p | 185.64p | 185.64p | 6382445 |
25/06/2021 | 187.60p | 191.60p | 187.56p | 190.52p | 7384805 |
24/06/2021 | 181.00p | 183.28p | 179.84p | 182.52p | 6027870 |
23/06/2021 | 177.76p | 181.04p | 176.06p | 180.64p | 6020060 |
22/06/2021 | 176.16p | 177.64p | 175.60p | 177.40p | 3589505 |
21/06/2021 | 175.80p | 177.20p | 173.95p | 176.64p | 3954055 |
18/06/2021 | 181.16p | 182.20p | 174.68p | 175.48p | 21997030 |
17/06/2021 | 179.40p | 181.16p | 178.60p | 180.88p | 6604085 |
16/06/2021 | 182.40p | 182.56p | 180.20p | 180.64p | 5048070 |
15/06/2021 | 183.20p | 183.92p | 180.88p | 181.80p | 5827025 |
14/06/2021 | 184.32p | 184.60p | 182.24p | 182.44p | 8936935 |
11/06/2021 | 182.32p | 184.52p | 181.48p | 183.44p | 3114675 |
10/06/2021 | 184.28p | 184.72p | 179.00p | 181.28p | 7202270 |
09/06/2021 | 187.60p | 188.16p | 184.36p | 184.36p | 4432350 |
08/06/2021 | 189.28p | 190.80p | 187.68p | 188.04p | 3954565 |
07/06/2021 | 186.52p | 189.84p | 186.48p | 188.92p | 2387185 |
04/06/2021 | 189.16p | 189.16p | 185.68p | 186.84p | 3063445 |
03/06/2021 | 189.96p | 190.68p | 185.72p | 187.48p | 3567775 |
02/06/2021 | 189.60p | 191.68p | 187.64p | 189.80p | 6195715 |
01/06/2021 | 190.64p | 192.08p | 188.32p | 189.76p | 5387505 |
28/05/2021 | 187.64p | 190.76p | 186.48p | 189.04p | 7672570 |
27/05/2021 | 186.12p | 188.88p | 184.76p | 186.96p | 13241060 |
26/05/2021 | 183.88p | 186.08p | 182.12p | 186.08p | 4035690 |
25/05/2021 | 183.08p | 185.56p | 182.40p | 183.52p | 4882325 |
24/05/2021 | 181.24p | 182.68p | 179.84p | 182.68p | 4266135 |
21/05/2021 | 182.08p | 182.56p | 179.88p | 180.96p | 4569320 |
20/05/2021 | 180.76p | 182.12p | 177.82p | 181.72p | 5371820 |
19/05/2021 | 184.00p | 184.00p | 176.56p | 179.16p | 7808495 |
18/05/2021 | 181.56p | 184.40p | 180.88p | 184.00p | 6767035 |
17/05/2021 | 178.00p | 181.20p | 178.00p | 179.08p | 5491455 |
14/05/2021 | 175.08p | 179.20p | 174.92p | 178.60p | 3524225 |
13/05/2021 | 172.36p | 173.16p | 169.00p | 174.56p | 1500580 |
12/05/2021 | 175.44p | 178.52p | 174.56p | 174.56p | 5532010 |
11/05/2021 | 180.60p | 181.60p | 174.36p | 176.04p | 6879425 |
10/05/2021 | 184.08p | 184.76p | 182.44p | 183.20p | 3480440 |
07/05/2021 | 182.44p | 185.08p | 181.36p | 184.28p | 3907115 |
06/05/2021 | 181.32p | 182.92p | 180.32p | 180.96p | 4690110 |
05/05/2021 | 181.64p | 183.40p | 179.76p | 182.20p | 4639550 |
04/05/2021 | 183.72p | 186.36p | 180.28p | 181.00p | 4998040 |
30/04/2021 | 183.72p | 185.71p | 181.24p | 183.68p | 6008500 |
29/04/2021 | 183.56p | 186.20p | 182.40p | 185.16p | 6617930 |
28/04/2021 | 183.44p | 185.20p | 182.56p | 183.52p | 4337510 |
27/04/2021 | 182.80p | 183.48p | 180.99p | 182.88p | 4191275 |
26/04/2021 | 181.64p | 185.07p | 181.64p | 183.72p | 4609750 |
23/04/2021 | 183.60p | 184.64p | 181.04p | 181.76p | 4764990 |
22/04/2021 | 182.00p | 184.60p | 179.12p | 184.60p | 4575125 |
21/04/2021 | 176.20p | 180.00p | 175.32p | 179.28p | 5789385 |
20/04/2021 | 182.48p | 182.68p | 175.96p | 176.24p | 7746095 |
19/04/2021 | 185.92p | 188.48p | 182.24p | 182.64p | 7271660 |
16/04/2021 | 182.96p | 186.76p | 180.57p | 185.92p | 9227530 |
15/04/2021 | 187.40p | 187.52p | 180.44p | 182.28p | 9535215 |
14/04/2021 | 190.00p | 190.00p | 183.48p | 186.16p | 8695330 |
13/04/2021 | 184.44p | 192.60p | 181.60p | 188.16p | 12345960 |
12/04/2021 | 184.00p | 184.82p | 179.72p | 182.72p | 14251410 |
09/04/2021 | 178.24p | 183.40p | 175.80p | 183.40p | 14885585 |
08/04/2021 | 173.40p | 175.52p | 171.40p | 174.48p | 6093215 |
07/04/2021 | 171.52p | 173.04p | 169.16p | 172.76p | 8316285 |
06/04/2021 | 172.76p | 174.00p | 167.64p | 170.56p | 5618530 |
01/04/2021 | 165.88p | 171.72p | 165.28p | 170.00p | 7414150 |
31/03/2021 | 167.24p | 170.80p | 164.92p | 164.92p | 6778010 |
30/03/2021 | 165.80p | 167.96p | 164.36p | 167.00p | 5478585 |
29/03/2021 | 165.64p | 166.92p | 163.88p | 164.16p | 4873515 |
26/03/2021 | 165.08p | 167.32p | 163.72p | 165.72p | 5763285 |
25/03/2021 | 161.76p | 164.24p | 159.88p | 163.52p | 5116530 |
24/03/2021 | 160.32p | 164.48p | 159.28p | 163.60p | 5914195 |
23/03/2021 | 166.08p | 166.62p | 160.60p | 162.20p | 6617105 |
22/03/2021 | 168.88p | 172.08p | 166.52p | 167.56p | 5932385 |
19/03/2021 | 170.88p | 171.72p | 167.84p | 169.00p | 17204380 |
18/03/2021 | 172.32p | 173.40p | 168.28p | 172.00p | 8676820 |
17/03/2021 | 171.96p | 172.88p | 169.40p | 171.96p | 8510565 |
16/03/2021 | 169.20p | 172.24p | 168.36p | 171.08p | 8341120 |
15/03/2021 | 167.84p | 169.80p | 166.20p | 167.24p | 6111765 |
12/03/2021 | 164.60p | 167.80p | 163.88p | 167.20p | 4322090 |
11/03/2021 | 167.88p | 168.52p | 164.52p | 165.32p | 5999870 |
*Close Price adjusted for both dividends and splits