Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 117.50p | 117.50p | 116.00p | 117.50p | 509835 |
22/12/2021 | 115.50p | 117.50p | 115.00p | 115.00p | 1077905 |
21/12/2021 | 117.00p | 117.50p | 116.00p | 116.00p | 1158089 |
20/12/2021 | 114.50p | 117.00p | 114.50p | 117.00p | 575533 |
17/12/2021 | 115.50p | 116.50p | 115.50p | 116.50p | 7694339 |
16/12/2021 | 116.50p | 116.50p | 115.16p | 115.50p | 827461 |
15/12/2021 | 115.50p | 116.00p | 114.50p | 115.50p | 1299302 |
14/12/2021 | 117.00p | 117.00p | 115.00p | 115.00p | 495407 |
13/12/2021 | 116.00p | 116.43p | 115.00p | 115.50p | 658209 |
10/12/2021 | 117.00p | 117.00p | 115.50p | 116.00p | 789945 |
09/12/2021 | 114.50p | 117.00p | 114.50p | 117.00p | 3097363 |
08/12/2021 | 115.50p | 116.00p | 114.50p | 115.50p | 944681 |
07/12/2021 | 114.00p | 115.50p | 114.00p | 115.00p | 660415 |
06/12/2021 | 114.50p | 114.98p | 113.94p | 114.00p | 494867 |
03/12/2021 | 113.50p | 114.50p | 113.00p | 114.50p | 358168 |
02/12/2021 | 114.50p | 114.50p | 113.50p | 113.50p | 837436 |
01/12/2021 | 115.50p | 115.50p | 114.72p | 115.00p | 412776 |
30/11/2021 | 115.00p | 116.00p | 114.50p | 115.00p | 1105141 |
29/11/2021 | 116.00p | 116.50p | 114.50p | 115.50p | 560978 |
26/11/2021 | 116.50p | 116.50p | 114.50p | 114.50p | 755192 |
25/11/2021 | 117.00p | 117.00p | 115.94p | 116.00p | 1153348 |
24/11/2021 | 116.50p | 117.00p | 116.00p | 116.50p | 856841 |
23/11/2021 | 116.50p | 117.00p | 116.00p | 116.50p | 533678 |
22/11/2021 | 117.00p | 117.00p | 115.50p | 117.00p | 1473221 |
19/11/2021 | 116.00p | 117.00p | 115.00p | 116.50p | 698031 |
18/11/2021 | 116.00p | 116.50p | 115.00p | 115.50p | 850447 |
17/11/2021 | 115.50p | 116.50p | 115.50p | 115.50p | 664175 |
16/11/2021 | 115.50p | 116.50p | 115.50p | 115.50p | 1928489 |
15/11/2021 | 116.00p | 116.00p | 115.00p | 115.50p | 535334 |
12/11/2021 | 115.00p | 116.00p | 115.00p | 115.50p | 1122225 |
11/11/2021 | 114.50p | 115.50p | 114.50p | 115.50p | 537898 |
10/11/2021 | 115.50p | 115.50p | 114.00p | 115.00p | 749187 |
09/11/2021 | 114.50p | 115.50p | 114.50p | 114.50p | 715917 |
08/11/2021 | 115.50p | 115.50p | 114.50p | 114.50p | 343995 |
05/11/2021 | 114.50p | 116.00p | 114.50p | 116.00p | 928397 |
04/11/2021 | 114.00p | 115.50p | 113.50p | 114.50p | 829330 |
03/11/2021 | 113.50p | 114.50p | 113.50p | 114.00p | 998292 |
02/11/2021 | 114.50p | 114.50p | 113.50p | 113.50p | 3320876 |
01/11/2021 | 114.50p | 114.50p | 113.50p | 114.00p | 1317203 |
29/10/2021 | 114.00p | 115.00p | 113.50p | 114.00p | 746373 |
28/10/2021 | 114.50p | 114.50p | 113.50p | 114.00p | 408647 |
27/10/2021 | 114.50p | 114.50p | 113.50p | 114.00p | 640163 |
26/10/2021 | 114.00p | 114.50p | 113.50p | 114.00p | 1086661 |
25/10/2021 | 114.50p | 114.50p | 113.50p | 113.50p | 501270 |
22/10/2021 | 114.00p | 115.00p | 113.00p | 114.00p | 1090438 |
21/10/2021 | 114.00p | 115.00p | 113.50p | 114.00p | 2193184 |
20/10/2021 | 114.00p | 115.00p | 113.50p | 114.00p | 477713 |
19/10/2021 | 114.00p | 115.00p | 113.50p | 114.00p | 790277 |
18/10/2021 | 115.00p | 115.00p | 114.00p | 115.00p | 846940 |
15/10/2021 | 113.50p | 115.00p | 112.76p | 114.50p | 993202 |
14/10/2021 | 112.50p | 113.50p | 112.00p | 113.00p | 1053422 |
13/10/2021 | 111.50p | 113.00p | 111.00p | 112.00p | 3774659 |
12/10/2021 | 111.00p | 112.50p | 110.50p | 112.00p | 585744 |
11/10/2021 | 111.50p | 112.50p | 111.00p | 111.00p | 658713 |
08/10/2021 | 112.00p | 113.00p | 111.00p | 111.00p | 768051 |
07/10/2021 | 113.00p | 113.00p | 111.50p | 111.50p | 773400 |
06/10/2021 | 112.00p | 113.00p | 112.00p | 112.00p | 734826 |
05/10/2021 | 114.00p | 114.00p | 112.00p | 112.00p | 1736695 |
04/10/2021 | 113.50p | 114.00p | 112.00p | 113.00p | 987001 |
01/10/2021 | 113.00p | 113.50p | 112.00p | 113.50p | 1195280 |
30/09/2021 | 114.00p | 114.50p | 113.00p | 113.00p | 1391395 |
29/09/2021 | 114.00p | 114.66p | 112.50p | 112.50p | 1079819 |
28/09/2021 | 115.50p | 115.72p | 113.00p | 113.00p | 1521056 |
27/09/2021 | 115.50p | 116.00p | 114.50p | 115.00p | 913555 |
24/09/2021 | 115.00p | 115.50p | 114.50p | 114.50p | 1277103 |
23/09/2021 | 114.00p | 115.50p | 114.00p | 114.50p | 1468257 |
22/09/2021 | 114.00p | 115.00p | 113.15p | 114.50p | 1840797 |
21/09/2021 | 114.00p | 114.00p | 113.00p | 113.50p | 22603622 |
20/09/2021 | 112.50p | 113.55p | 112.50p | 113.00p | 3260793 |
17/09/2021 | 112.00p | 113.50p | 110.50p | 113.00p | 7575141 |
16/09/2021 | 112.50p | 113.00p | 111.50p | 111.50p | 1338290 |
15/09/2021 | 111.00p | 113.00p | 110.62p | 112.50p | 689424 |
14/09/2021 | 112.00p | 112.00p | 110.50p | 111.00p | 591637 |
13/09/2021 | 111.00p | 111.50p | 110.50p | 111.00p | 983803 |
10/09/2021 | 111.00p | 112.00p | 110.50p | 111.00p | 352696 |
09/09/2021 | 112.00p | 112.00p | 110.91p | 112.00p | 1148724 |
08/09/2021 | 112.00p | 112.95p | 111.87p | 112.50p | 292508 |
07/09/2021 | 112.00p | 114.00p | 112.00p | 112.00p | 307853 |
06/09/2021 | 113.00p | 113.50p | 112.00p | 112.00p | 933600 |
03/09/2021 | 114.00p | 114.00p | 112.00p | 112.50p | 254080 |
02/09/2021 | 114.00p | 114.00p | 112.50p | 114.00p | 222276 |
01/09/2021 | 118.00p | 119.00p | 117.50p | 117.50p | 170296 |
31/08/2021 | 118.50p | 118.50p | 115.37p | 117.50p | 615070 |
27/08/2021 | 118.50p | 119.00p | 118.27p | 119.00p | 221407 |
26/08/2021 | 118.50p | 119.00p | 118.13p | 118.50p | 165429 |
25/08/2021 | 118.50p | 118.50p | 118.00p | 118.00p | 361203 |
24/08/2021 | 118.00p | 119.00p | 118.00p | 118.00p | 135318 |
23/08/2021 | 118.50p | 119.00p | 118.00p | 118.00p | 308452 |
20/08/2021 | 118.00p | 119.00p | 117.95p | 118.50p | 363405 |
19/08/2021 | 117.00p | 118.50p | 116.50p | 118.50p | 826224 |
18/08/2021 | 117.00p | 118.00p | 117.00p | 117.00p | 378038 |
17/08/2021 | 117.00p | 117.50p | 116.50p | 117.50p | 429120 |
16/08/2021 | 117.50p | 117.50p | 117.00p | 117.00p | 294970 |
13/08/2021 | 117.00p | 117.50p | 116.50p | 117.50p | 515508 |
12/08/2021 | 116.50p | 117.50p | 116.00p | 117.00p | 523816 |
11/08/2021 | 116.00p | 117.00p | 116.00p | 117.00p | 292229 |
10/08/2021 | 116.50p | 117.28p | 116.50p | 117.00p | 400460 |
09/08/2021 | 116.50p | 117.50p | 116.50p | 116.50p | 569154 |
06/08/2021 | 116.50p | 117.50p | 116.38p | 117.50p | 235641 |
05/08/2021 | 117.00p | 117.50p | 116.00p | 117.50p | 630011 |
04/08/2021 | 116.50p | 117.00p | 115.98p | 117.00p | 318731 |
03/08/2021 | 116.50p | 116.50p | 115.50p | 116.00p | 297218 |
02/08/2021 | 115.50p | 116.50p | 115.50p | 116.00p | 248135 |
30/07/2021 | 116.50p | 117.00p | 115.75p | 116.00p | 281368 |
29/07/2021 | 116.50p | 117.00p | 116.48p | 116.50p | 395671 |
28/07/2021 | 117.00p | 117.00p | 116.00p | 116.00p | 214728 |
27/07/2021 | 116.00p | 117.50p | 116.00p | 116.50p | 493144 |
26/07/2021 | 117.50p | 117.50p | 116.60p | 117.50p | 600344 |
23/07/2021 | 117.00p | 117.50p | 116.90p | 117.00p | 528040 |
22/07/2021 | 117.50p | 117.50p | 117.08p | 117.50p | 199267 |
21/07/2021 | 117.50p | 117.50p | 116.90p | 117.50p | 308607 |
20/07/2021 | 117.50p | 117.50p | 116.50p | 117.00p | 166772 |
19/07/2021 | 117.50p | 117.50p | 116.00p | 116.50p | 915311 |
16/07/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 923765 |
15/07/2021 | 117.50p | 117.50p | 117.00p | 117.50p | 365084 |
14/07/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 409771 |
13/07/2021 | 117.50p | 117.50p | 116.50p | 117.50p | 372113 |
12/07/2021 | 117.00p | 117.50p | 116.50p | 117.00p | 312406 |
09/07/2021 | 117.50p | 117.50p | 116.33p | 117.00p | 415563 |
08/07/2021 | 116.50p | 117.50p | 116.00p | 117.00p | 337940 |
07/07/2021 | 117.00p | 117.50p | 116.00p | 117.00p | 359812 |
06/07/2021 | 116.50p | 117.50p | 116.00p | 117.00p | 200976 |
05/07/2021 | 117.00p | 117.00p | 116.24p | 117.00p | 316800 |
02/07/2021 | 116.50p | 117.50p | 116.00p | 116.00p | 700790 |
01/07/2021 | 116.50p | 117.50p | 116.50p | 117.00p | 492100 |
30/06/2021 | 116.50p | 117.50p | 116.50p | 117.00p | 174463 |
29/06/2021 | 117.50p | 117.50p | 116.50p | 117.00p | 662706 |
28/06/2021 | 117.00p | 117.50p | 116.50p | 117.00p | 807209 |
25/06/2021 | 117.50p | 117.50p | 116.50p | 116.50p | 290749 |
24/06/2021 | 117.00p | 117.83p | 116.50p | 116.50p | 2860298 |
23/06/2021 | 118.00p | 118.00p | 116.50p | 117.50p | 864105 |
22/06/2021 | 117.50p | 118.50p | 116.50p | 117.00p | 4492808 |
21/06/2021 | 117.50p | 117.50p | 116.50p | 116.50p | 226836 |
18/06/2021 | 116.50p | 118.00p | 115.50p | 118.00p | 4825900 |
17/06/2021 | 116.00p | 116.50p | 115.50p | 116.50p | 559996 |
16/06/2021 | 116.00p | 116.00p | 115.50p | 116.00p | 385891 |
15/06/2021 | 116.00p | 116.50p | 115.21p | 116.00p | 303543 |
14/06/2021 | 115.50p | 116.50p | 115.00p | 116.00p | 353380 |
11/06/2021 | 115.00p | 116.26p | 115.00p | 115.50p | 235167 |
10/06/2021 | 115.50p | 116.50p | 115.00p | 116.50p | 319327 |
09/06/2021 | 116.50p | 117.00p | 116.01p | 116.50p | 421160 |
08/06/2021 | 116.00p | 116.50p | 115.00p | 116.00p | 1037103 |
07/06/2021 | 115.50p | 116.50p | 115.50p | 115.50p | 615306 |
04/06/2021 | 116.50p | 116.50p | 115.50p | 116.50p | 348546 |
03/06/2021 | 115.50p | 116.50p | 115.50p | 116.50p | 253099 |
02/06/2021 | 116.50p | 116.50p | 115.50p | 116.00p | 446023 |
01/06/2021 | 116.50p | 116.50p | 115.50p | 115.50p | 375586 |
31/05/2021 | 116.00p | 116.00p | 115.57p | 116.00p | 503938 |
28/05/2021 | 116.00p | 116.00p | 115.57p | 116.00p | 503938 |
27/05/2021 | 116.00p | 116.00p | 115.50p | 116.00p | 394322 |
26/05/2021 | 116.00p | 116.00p | 115.28p | 116.00p | 682086 |
25/05/2021 | 115.00p | 116.00p | 115.00p | 116.00p | 1011160 |
24/05/2021 | 115.50p | 116.00p | 115.00p | 115.50p | 173411 |
21/05/2021 | 115.50p | 115.78p | 115.00p | 115.50p | 553283 |
20/05/2021 | 115.50p | 116.00p | 115.00p | 115.00p | 405312 |
19/05/2021 | 115.50p | 115.50p | 115.00p | 115.00p | 287612 |
18/05/2021 | 115.50p | 115.50p | 114.38p | 115.50p | 726552 |
17/05/2021 | 114.50p | 115.50p | 114.00p | 115.50p | 1247657 |
14/05/2021 | 115.00p | 115.50p | 115.00p | 115.00p | 347245 |
13/05/2021 | 115.50p | 115.50p | 115.00p | 115.50p | 2317355 |
12/05/2021 | 114.50p | 115.50p | 114.50p | 115.50p | 548317 |
11/05/2021 | 115.50p | 115.50p | 115.00p | 115.00p | 1062443 |
10/05/2021 | 115.50p | 115.50p | 114.75p | 115.00p | 445491 |
07/05/2021 | 114.50p | 115.50p | 114.50p | 114.50p | 571079 |
06/05/2021 | 113.50p | 115.50p | 113.50p | 114.50p | 2259239 |
05/05/2021 | 113.50p | 114.50p | 113.50p | 113.50p | 484464 |
04/05/2021 | 113.00p | 114.50p | 113.00p | 113.50p | 492141 |
03/05/2021 | 113.00p | 114.00p | 112.50p | 114.00p | 1732807 |
30/04/2021 | 113.00p | 114.00p | 112.50p | 114.00p | 1732807 |
29/04/2021 | 113.00p | 113.00p | 112.50p | 113.00p | 721549 |
28/04/2021 | 112.00p | 113.00p | 112.00p | 112.50p | 638263 |
27/04/2021 | 113.00p | 113.00p | 112.00p | 113.00p | 555832 |
26/04/2021 | 113.00p | 113.00p | 112.00p | 112.50p | 501407 |
23/04/2021 | 113.00p | 113.00p | 112.00p | 112.00p | 726439 |
22/04/2021 | 112.50p | 113.00p | 112.00p | 112.50p | 830009 |
21/04/2021 | 112.50p | 112.50p | 112.00p | 112.50p | 2239523 |
20/04/2021 | 112.00p | 113.00p | 112.00p | 112.00p | 684899 |
19/04/2021 | 112.50p | 112.50p | 112.00p | 112.00p | 983507 |
16/04/2021 | 112.50p | 112.50p | 112.13p | 112.50p | 682393 |
15/04/2021 | 112.00p | 112.50p | 112.00p | 112.50p | 684854 |
14/04/2021 | 112.50p | 113.00p | 112.13p | 112.50p | 1061988 |
13/04/2021 | 113.00p | 113.00p | 112.00p | 113.00p | 1114464 |
12/04/2021 | 113.00p | 113.00p | 111.50p | 112.00p | 3329915 |
09/04/2021 | 113.00p | 113.00p | 112.00p | 113.00p | 933378 |
08/04/2021 | 112.00p | 113.00p | 111.86p | 112.50p | 760875 |
07/04/2021 | 113.00p | 113.00p | 112.00p | 112.00p | 1149629 |
06/04/2021 | 113.00p | 113.00p | 112.00p | 113.00p | 578985 |
02/04/2021 | 112.50p | 113.00p | 112.00p | 113.00p | 446165 |
01/04/2021 | 112.50p | 113.00p | 112.00p | 113.00p | 446165 |
31/03/2021 | 112.00p | 112.50p | 111.50p | 112.00p | 557273 |
30/03/2021 | 111.50p | 112.00p | 111.06p | 112.00p | 2912805 |
29/03/2021 | 111.50p | 111.50p | 111.00p | 111.50p | 307287 |
26/03/2021 | 111.00p | 111.50p | 110.56p | 111.00p | 685715 |
25/03/2021 | 111.00p | 111.32p | 110.50p | 110.50p | 459648 |
24/03/2021 | 111.50p | 112.00p | 111.00p | 111.00p | 885213 |
23/03/2021 | 111.00p | 112.00p | 111.00p | 111.50p | 247913 |
22/03/2021 | 111.00p | 112.00p | 110.50p | 111.00p | 1313617 |
19/03/2021 | 110.50p | 111.50p | 110.45p | 111.50p | 5027254 |
18/03/2021 | 110.00p | 111.50p | 110.00p | 110.50p | 1354937 |
17/03/2021 | 110.00p | 111.00p | 110.00p | 110.00p | 347550 |
*Close Price adjusted for both dividends and splits