Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 81.00p | 81.00p | 79.00p | 80.00p | 695032 |
14/12/2021 | 81.50p | 82.00p | 80.00p | 81.00p | 335806 |
13/12/2021 | 81.50p | 83.00p | 80.86p | 83.00p | 3333 |
10/12/2021 | 83.50p | 84.00p | 80.84p | 82.00p | 77657 |
09/12/2021 | 83.50p | 83.65p | 82.00p | 83.00p | 91429 |
08/12/2021 | 81.50p | 84.00p | 81.50p | 82.40p | 239574 |
07/12/2021 | 78.50p | 83.00p | 78.50p | 81.50p | 651610 |
06/12/2021 | 78.50p | 79.40p | 78.00p | 79.00p | 235757 |
03/12/2021 | 79.00p | 80.00p | 78.00p | 78.50p | 283989 |
02/12/2021 | 79.00p | 79.00p | 78.00p | 78.50p | 258477 |
01/12/2021 | 79.50p | 81.00p | 78.00p | 78.20p | 416228 |
30/11/2021 | 81.50p | 81.70p | 78.00p | 79.00p | 245433 |
29/11/2021 | 81.50p | 83.00p | 81.00p | 81.50p | 308365 |
26/11/2021 | 82.00p | 82.62p | 81.00p | 81.30p | 1611774 |
25/11/2021 | 82.50p | 82.62p | 81.00p | 82.00p | 112340 |
24/11/2021 | 82.50p | 83.00p | 81.92p | 82.00p | 328100 |
23/11/2021 | 82.50p | 83.00p | 81.51p | 83.00p | 537777 |
22/11/2021 | 82.50p | 84.00p | 81.50p | 83.00p | 195571 |
19/11/2021 | 82.00p | 84.00p | 81.00p | 83.00p | 985072 |
18/11/2021 | 84.00p | 85.00p | 81.00p | 83.00p | 266154 |
17/11/2021 | 84.00p | 84.00p | 82.95p | 84.00p | 134644 |
16/11/2021 | 84.00p | 85.00p | 83.00p | 84.00p | 141440 |
15/11/2021 | 85.50p | 87.00p | 83.00p | 83.00p | 102165 |
12/11/2021 | 85.50p | 86.20p | 84.00p | 84.40p | 429308 |
11/11/2021 | 82.50p | 87.00p | 82.00p | 84.20p | 938690 |
10/11/2021 | 82.50p | 83.00p | 82.20p | 82.60p | 1687946 |
09/11/2021 | 81.50p | 83.00p | 81.00p | 82.40p | 1410007 |
08/11/2021 | 82.50p | 83.00p | 80.50p | 81.00p | 275700 |
05/11/2021 | 82.50p | 83.00p | 82.13p | 82.40p | 55390 |
04/11/2021 | 83.00p | 84.00p | 81.00p | 82.60p | 1237400 |
03/11/2021 | 83.50p | 84.00p | 82.00p | 83.00p | 468931 |
02/11/2021 | 84.50p | 85.00p | 83.00p | 83.50p | 211535 |
01/11/2021 | 84.50p | 84.70p | 84.00p | 84.50p | 117919 |
29/10/2021 | 84.50p | 85.40p | 84.00p | 84.50p | 635342 |
28/10/2021 | 87.00p | 87.20p | 85.00p | 85.60p | 204935 |
27/10/2021 | 87.00p | 88.00p | 86.03p | 87.00p | 979963 |
26/10/2021 | 87.50p | 87.80p | 86.65p | 87.00p | 90006 |
25/10/2021 | 88.50p | 89.00p | 86.89p | 87.00p | 553080 |
22/10/2021 | 88.50p | 88.75p | 88.00p | 88.50p | 1332212 |
21/10/2021 | 89.00p | 90.00p | 87.50p | 88.50p | 294638 |
20/10/2021 | 89.00p | 89.20p | 88.00p | 89.00p | 290287 |
19/10/2021 | 89.80p | 90.00p | 79.00p | 88.00p | 262105 |
18/10/2021 | 91.50p | 92.00p | 88.22p | 89.80p | 604182 |
15/10/2021 | 92.50p | 92.69p | 90.00p | 91.50p | 404225 |
14/10/2021 | 93.00p | 93.00p | 92.00p | 92.50p | 634904 |
13/10/2021 | 92.50p | 93.75p | 92.10p | 93.00p | 119880 |
12/10/2021 | 92.50p | 95.00p | 92.00p | 92.60p | 1127219 |
11/10/2021 | 89.50p | 94.00p | 89.32p | 93.00p | 767665 |
08/10/2021 | 86.00p | 90.97p | 85.80p | 89.50p | 1348715 |
07/10/2021 | 86.00p | 86.98p | 85.25p | 86.00p | 261516 |
06/10/2021 | 90.50p | 91.00p | 85.20p | 86.00p | 761259 |
05/10/2021 | 88.00p | 93.00p | 88.00p | 90.50p | 560537 |
04/10/2021 | 85.50p | 88.40p | 85.30p | 88.40p | 568088 |
01/10/2021 | 87.50p | 88.00p | 85.00p | 85.00p | 202094 |
30/09/2021 | 87.50p | 87.75p | 87.00p | 87.50p | 248890 |
29/09/2021 | 87.50p | 88.00p | 87.00p | 87.00p | 595360 |
28/09/2021 | 85.00p | 90.74p | 85.00p | 87.50p | 963913 |
27/09/2021 | 78.00p | 84.50p | 78.00p | 84.00p | 552713 |
24/09/2021 | 78.00p | 78.50p | 77.52p | 78.00p | 143198 |
23/09/2021 | 77.50p | 78.20p | 77.35p | 78.00p | 138260 |
22/09/2021 | 77.50p | 77.50p | 76.85p | 77.50p | 129052 |
21/09/2021 | 77.50p | 78.10p | 76.15p | 77.50p | 970879 |
20/09/2021 | 79.50p | 80.00p | 76.38p | 78.00p | 352763 |
17/09/2021 | 76.50p | 80.00p | 76.40p | 79.50p | 234482 |
16/09/2021 | 76.00p | 77.00p | 75.41p | 76.50p | 83256 |
15/09/2021 | 76.00p | 76.00p | 75.21p | 76.00p | 155244 |
14/09/2021 | 76.00p | 76.00p | 75.20p | 76.00p | 95996 |
13/09/2021 | 76.00p | 76.50p | 75.00p | 76.00p | 165569 |
10/09/2021 | 77.00p | 78.00p | 75.00p | 76.00p | 119468 |
09/09/2021 | 78.50p | 78.50p | 76.00p | 77.00p | 385699 |
08/09/2021 | 79.50p | 80.00p | 77.00p | 78.00p | 108762 |
07/09/2021 | 80.50p | 81.15p | 79.00p | 80.00p | 51525 |
06/09/2021 | 80.50p | 80.90p | 79.00p | 80.50p | 40653 |
03/09/2021 | 81.00p | 81.15p | 80.00p | 81.00p | 76219 |
02/09/2021 | 79.50p | 82.00p | 79.00p | 81.00p | 364131 |
01/09/2021 | 77.50p | 80.00p | 77.10p | 79.50p | 153741 |
31/08/2021 | 75.50p | 78.00p | 75.00p | 76.00p | 246832 |
30/08/2021 | 75.50p | 75.80p | 75.00p | 75.40p | 84436 |
27/08/2021 | 75.50p | 75.80p | 75.00p | 75.40p | 84436 |
26/08/2021 | 75.50p | 75.50p | 75.00p | 75.50p | 134690 |
25/08/2021 | 75.50p | 79.20p | 75.28p | 79.20p | 82981 |
24/08/2021 | 75.50p | 75.50p | 75.00p | 75.00p | 120484 |
23/08/2021 | 75.50p | 75.50p | 75.00p | 75.00p | 216530 |
20/08/2021 | 75.50p | 76.00p | 75.00p | 75.00p | 354933 |
19/08/2021 | 75.50p | 75.80p | 74.82p | 75.00p | 818060 |
18/08/2021 | 73.50p | 77.00p | 71.01p | 75.00p | 388268 |
17/08/2021 | 76.50p | 76.50p | 75.00p | 76.50p | 112332 |
16/08/2021 | 76.50p | 76.50p | 76.00p | 76.50p | 659110 |
13/08/2021 | 76.50p | 76.50p | 76.25p | 76.50p | 16550 |
12/08/2021 | 76.50p | 77.00p | 76.00p | 76.50p | 203312 |
11/08/2021 | 76.50p | 77.00p | 76.00p | 76.50p | 68984 |
10/08/2021 | 76.50p | 76.60p | 76.00p | 76.50p | 47959 |
09/08/2021 | 77.00p | 77.00p | 76.00p | 76.50p | 249318 |
06/08/2021 | 78.00p | 78.00p | 76.00p | 77.00p | 156183 |
05/08/2021 | 78.50p | 79.00p | 77.00p | 77.00p | 80675 |
04/08/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 26317 |
03/08/2021 | 78.50p | 78.80p | 77.55p | 78.50p | 24047 |
02/08/2021 | 78.50p | 78.90p | 77.50p | 78.50p | 60456 |
30/07/2021 | 78.50p | 78.50p | 77.50p | 78.50p | 33646 |
29/07/2021 | 78.50p | 79.45p | 77.56p | 78.50p | 219414 |
28/07/2021 | 78.50p | 79.00p | 77.52p | 78.50p | 89325 |
27/07/2021 | 79.50p | 80.00p | 77.50p | 78.50p | 118951 |
26/07/2021 | 79.50p | 80.00p | 79.00p | 79.50p | 351721 |
23/07/2021 | 78.00p | 80.00p | 78.00p | 79.50p | 268435 |
22/07/2021 | 77.50p | 79.00p | 77.00p | 78.00p | 26762 |
21/07/2021 | 77.00p | 78.00p | 76.80p | 77.60p | 426223 |
20/07/2021 | 76.50p | 77.75p | 76.20p | 77.00p | 99149 |
19/07/2021 | 76.00p | 77.00p | 75.50p | 76.50p | 537777 |
16/07/2021 | 75.50p | 78.00p | 75.00p | 76.00p | 520679 |
15/07/2021 | 75.50p | 75.50p | 75.00p | 75.50p | 209872 |
14/07/2021 | 75.50p | 75.52p | 75.00p | 75.00p | 170464 |
13/07/2021 | 75.50p | 75.50p | 75.00p | 75.50p | 899802 |
12/07/2021 | 75.50p | 75.62p | 75.30p | 75.50p | 43887 |
09/07/2021 | 75.50p | 75.68p | 75.23p | 75.50p | 600843 |
08/07/2021 | 75.50p | 75.68p | 75.26p | 75.50p | 161853 |
07/07/2021 | 76.00p | 76.00p | 75.00p | 75.50p | 2041459 |
06/07/2021 | 76.50p | 77.01p | 75.00p | 76.00p | 303643 |
05/07/2021 | 73.50p | 73.80p | 72.00p | 73.00p | 136487 |
02/07/2021 | 73.50p | 73.50p | 72.00p | 73.00p | 602679 |
01/07/2021 | 73.50p | 73.50p | 72.50p | 73.00p | 108591 |
30/06/2021 | 73.50p | 74.00p | 72.00p | 72.00p | 124038 |
29/06/2021 | 73.00p | 74.00p | 71.00p | 73.00p | 1142016 |
28/06/2021 | 70.00p | 74.00p | 69.80p | 73.00p | 349270 |
25/06/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 231557 |
24/06/2021 | 70.00p | 70.98p | 69.60p | 69.60p | 294692 |
23/06/2021 | 69.90p | 70.50p | 69.00p | 70.00p | 434306 |
22/06/2021 | 67.50p | 70.80p | 67.50p | 69.90p | 368450 |
21/06/2021 | 67.50p | 68.00p | 67.00p | 67.50p | 1800581 |
18/06/2021 | 68.00p | 68.00p | 67.00p | 67.00p | 550472 |
17/06/2021 | 68.00p | 68.00p | 67.80p | 68.00p | 219005 |
16/06/2021 | 68.50p | 69.00p | 67.00p | 68.00p | 743529 |
15/06/2021 | 69.00p | 69.00p | 67.50p | 69.00p | 365025 |
14/06/2021 | 69.00p | 70.00p | 68.00p | 69.00p | 232640 |
11/06/2021 | 69.00p | 69.25p | 68.10p | 69.00p | 267244 |
10/06/2021 | 69.00p | 69.50p | 68.20p | 69.20p | 130483 |
09/06/2021 | 69.50p | 69.50p | 68.00p | 69.00p | 442702 |
08/06/2021 | 71.00p | 71.00p | 69.95p | 70.50p | 402201 |
07/06/2021 | 71.00p | 71.50p | 70.50p | 71.00p | 3886357 |
04/06/2021 | 71.00p | 71.65p | 70.10p | 71.00p | 95200 |
03/06/2021 | 71.00p | 71.75p | 70.85p | 71.00p | 3952199 |
02/06/2021 | 71.00p | 72.40p | 70.30p | 71.00p | 201995 |
01/06/2021 | 71.50p | 72.00p | 70.00p | 71.00p | 258023 |
31/05/2021 | 71.50p | 72.00p | 71.00p | 71.50p | 481462 |
28/05/2021 | 71.50p | 72.00p | 71.00p | 71.50p | 481462 |
27/05/2021 | 72.50p | 73.00p | 71.00p | 71.50p | 381797 |
26/05/2021 | 71.50p | 73.00p | 71.00p | 72.50p | 245164 |
25/05/2021 | 70.00p | 72.00p | 70.00p | 71.50p | 1959790 |
24/05/2021 | 70.00p | 70.70p | 69.80p | 70.00p | 133583 |
21/05/2021 | 70.00p | 70.40p | 69.50p | 70.00p | 90798 |
20/05/2021 | 71.00p | 71.00p | 69.00p | 70.00p | 220124 |
19/05/2021 | 70.00p | 71.00p | 70.00p | 70.00p | 401420 |
18/05/2021 | 70.00p | 71.00p | 69.30p | 70.00p | 995755 |
17/05/2021 | 70.00p | 70.00p | 69.25p | 70.00p | 67440 |
14/05/2021 | 70.00p | 70.00p | 69.00p | 70.00p | 168234 |
13/05/2021 | 70.50p | 71.00p | 69.00p | 69.80p | 385370 |
12/05/2021 | 70.50p | 71.20p | 69.00p | 70.20p | 702478 |
11/05/2021 | 71.00p | 71.12p | 70.20p | 70.20p | 429126 |
10/05/2021 | 70.00p | 72.00p | 70.00p | 71.00p | 109760 |
07/05/2021 | 70.00p | 71.00p | 69.35p | 70.00p | 209931 |
06/05/2021 | 71.00p | 73.00p | 69.00p | 70.00p | 358332 |
05/05/2021 | 69.00p | 71.90p | 69.00p | 71.00p | 471455 |
04/05/2021 | 68.00p | 70.00p | 67.40p | 67.40p | 497617 |
03/05/2021 | 60.50p | 69.00p | 60.50p | 68.00p | 5451127 |
30/04/2021 | 60.50p | 69.00p | 60.50p | 68.00p | 5324202 |
29/04/2021 | 60.50p | 61.00p | 59.00p | 59.00p | 412156 |
28/04/2021 | 59.50p | 61.00p | 59.00p | 60.50p | 666731 |
27/04/2021 | 59.50p | 60.00p | 59.24p | 59.50p | 86650 |
26/04/2021 | 59.50p | 60.00p | 59.00p | 59.50p | 135375 |
23/04/2021 | 59.00p | 60.00p | 58.30p | 59.50p | 463393 |
22/04/2021 | 63.00p | 63.98p | 58.00p | 60.00p | 664110 |
21/04/2021 | 67.00p | 67.00p | 60.52p | 63.40p | 765256 |
20/04/2021 | 65.00p | 67.00p | 64.77p | 66.00p | 239476 |
19/04/2021 | 64.00p | 66.00p | 63.00p | 65.00p | 4278366 |
16/04/2021 | 62.50p | 65.00p | 61.00p | 64.00p | 178025 |
15/04/2021 | 63.00p | 64.00p | 61.00p | 62.50p | 1547563 |
14/04/2021 | 63.00p | 63.90p | 62.00p | 63.00p | 99796 |
13/04/2021 | 59.00p | 64.50p | 58.14p | 63.00p | 661995 |
12/04/2021 | 59.00p | 60.00p | 58.00p | 59.00p | 445847 |
09/04/2021 | 59.00p | 59.50p | 58.20p | 59.00p | 118547 |
08/04/2021 | 59.00p | 59.32p | 58.13p | 59.00p | 107419 |
07/04/2021 | 59.50p | 60.00p | 58.00p | 59.00p | 81507 |
06/04/2021 | 59.50p | 60.00p | 58.77p | 59.50p | 217794 |
05/04/2021 | 59.50p | 59.63p | 59.00p | 59.50p | 66131 |
02/04/2021 | 59.50p | 59.63p | 59.00p | 59.50p | 66131 |
01/04/2021 | 59.50p | 59.63p | 59.00p | 59.50p | 66131 |
31/03/2021 | 60.50p | 60.50p | 58.83p | 59.50p | 333096 |
30/03/2021 | 59.50p | 62.00p | 59.00p | 60.00p | 419778 |
29/03/2021 | 60.00p | 60.10p | 59.00p | 59.80p | 106744 |
26/03/2021 | 60.00p | 60.37p | 59.00p | 60.00p | 4214810 |
25/03/2021 | 61.00p | 61.00p | 58.00p | 58.00p | 494127 |
24/03/2021 | 64.00p | 64.00p | 60.00p | 60.00p | 655883 |
23/03/2021 | 65.00p | 65.00p | 63.00p | 64.00p | 243153 |
22/03/2021 | 65.50p | 65.50p | 63.07p | 64.50p | 176555 |
19/03/2021 | 65.50p | 66.00p | 64.00p | 65.00p | 365341 |
18/03/2021 | 67.50p | 68.00p | 64.00p | 64.50p | 1015854 |
17/03/2021 | 67.50p | 68.00p | 67.00p | 67.00p | 92759 |
16/03/2021 | 68.00p | 68.00p | 67.00p | 67.50p | 300655 |
15/03/2021 | 68.00p | 69.00p | 67.63p | 69.00p | 703454 |
12/03/2021 | 68.00p | 69.00p | 67.80p | 68.00p | 7345368 |
11/03/2021 | 68.50p | 70.00p | 67.97p | 68.00p | 158822 |
*Close Price adjusted for both dividends and splits