Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 107.40p | 108.00p | 107.20p | 108.00p | 961194 |
05/01/2022 | 108.40p | 108.40p | 107.00p | 107.60p | 1320311 |
04/01/2022 | 107.00p | 108.60p | 107.00p | 108.40p | 2457018 |
03/01/2022 | 106.40p | 108.00p | 106.40p | 107.80p | 304014 |
31/12/2021 | 106.40p | 108.00p | 106.40p | 107.80p | 304014 |
30/12/2021 | 106.40p | 107.40p | 106.40p | 107.20p | 864108 |
29/12/2021 | 107.00p | 107.00p | 106.50p | 107.00p | 605861 |
28/12/2021 | 105.80p | 106.80p | 105.40p | 106.60p | 527328 |
27/12/2021 | 105.80p | 106.80p | 105.40p | 106.60p | 527328 |
24/12/2021 | 105.80p | 106.80p | 105.40p | 106.60p | 527328 |
23/12/2021 | 106.80p | 107.20p | 105.00p | 105.80p | 1559028 |
22/12/2021 | 104.80p | 107.20p | 104.80p | 106.40p | 2744735 |
21/12/2021 | 106.00p | 106.00p | 104.96p | 105.60p | 872731 |
20/12/2021 | 104.40p | 105.40p | 104.40p | 105.40p | 1075567 |
17/12/2021 | 105.20p | 105.40p | 104.60p | 105.40p | 2760997 |
16/12/2021 | 105.40p | 105.40p | 104.20p | 104.80p | 2154953 |
15/12/2021 | 104.80p | 105.40p | 104.20p | 104.40p | 2300440 |
14/12/2021 | 105.40p | 105.40p | 103.80p | 104.60p | 3877489 |
13/12/2021 | 105.60p | 105.80p | 104.40p | 104.60p | 1522938 |
10/12/2021 | 105.60p | 106.00p | 105.20p | 105.60p | 1991001 |
09/12/2021 | 106.20p | 106.60p | 105.60p | 105.60p | 1572777 |
08/12/2021 | 106.80p | 106.95p | 105.60p | 106.00p | 2940798 |
07/12/2021 | 107.20p | 107.50p | 105.80p | 105.80p | 1813694 |
06/12/2021 | 108.00p | 108.00p | 106.60p | 106.60p | 1599334 |
03/12/2021 | 108.00p | 108.00p | 106.80p | 107.20p | 1661514 |
02/12/2021 | 106.40p | 107.90p | 106.40p | 107.40p | 1997507 |
01/12/2021 | 106.80p | 107.40p | 106.40p | 107.40p | 1130997 |
30/11/2021 | 106.80p | 107.20p | 106.20p | 106.20p | 4074602 |
29/11/2021 | 107.00p | 107.40p | 105.80p | 107.40p | 1443939 |
26/11/2021 | 105.80p | 106.64p | 105.77p | 106.20p | 1298017 |
25/11/2021 | 107.00p | 107.40p | 106.20p | 106.60p | 1687302 |
24/11/2021 | 107.40p | 107.40p | 105.80p | 107.00p | 3888629 |
23/11/2021 | 106.20p | 107.40p | 106.20p | 107.40p | 2669924 |
22/11/2021 | 108.00p | 108.20p | 105.00p | 107.20p | 2840733 |
19/11/2021 | 108.60p | 108.60p | 107.20p | 108.00p | 1715392 |
18/11/2021 | 107.20p | 108.60p | 107.20p | 108.00p | 1481518 |
17/11/2021 | 107.20p | 108.40p | 107.20p | 107.60p | 1843125 |
16/11/2021 | 108.20p | 108.65p | 107.20p | 107.20p | 2226653 |
15/11/2021 | 107.60p | 108.80p | 107.60p | 108.20p | 1907063 |
12/11/2021 | 108.80p | 109.00p | 107.40p | 107.40p | 884555 |
11/11/2021 | 108.60p | 109.00p | 107.80p | 108.60p | 1646056 |
10/11/2021 | 108.40p | 109.00p | 108.07p | 109.00p | 861483 |
09/11/2021 | 108.20p | 108.60p | 107.75p | 108.40p | 2748381 |
08/11/2021 | 108.40p | 108.55p | 107.40p | 107.40p | 1861212 |
05/11/2021 | 108.60p | 109.60p | 108.00p | 108.00p | 1725372 |
04/11/2021 | 109.40p | 111.00p | 108.69p | 108.80p | 1561788 |
03/11/2021 | 108.80p | 109.47p | 108.50p | 109.00p | 3465249 |
02/11/2021 | 109.00p | 109.80p | 109.00p | 109.00p | 1213639 |
01/11/2021 | 110.00p | 110.00p | 108.80p | 109.00p | 1118249 |
29/10/2021 | 111.40p | 111.90p | 107.80p | 109.40p | 2544278 |
28/10/2021 | 109.20p | 112.60p | 109.20p | 111.40p | 1605665 |
27/10/2021 | 108.80p | 111.40p | 108.45p | 111.40p | 2550450 |
26/10/2021 | 107.20p | 109.00p | 107.16p | 109.00p | 2262855 |
25/10/2021 | 107.00p | 108.06p | 107.00p | 107.20p | 1451115 |
22/10/2021 | 108.00p | 108.40p | 107.00p | 107.00p | 3653014 |
21/10/2021 | 109.00p | 109.20p | 108.20p | 108.40p | 1218466 |
20/10/2021 | 109.00p | 109.76p | 108.72p | 109.00p | 2656808 |
19/10/2021 | 109.20p | 109.60p | 109.00p | 109.20p | 1812300 |
18/10/2021 | 109.60p | 109.60p | 108.80p | 109.00p | 2542980 |
15/10/2021 | 109.60p | 109.60p | 109.00p | 109.00p | 1172041 |
14/10/2021 | 109.60p | 109.60p | 108.80p | 109.20p | 2063044 |
13/10/2021 | 108.40p | 109.20p | 108.31p | 109.00p | 1505115 |
12/10/2021 | 108.00p | 109.40p | 108.00p | 109.00p | 1714050 |
11/10/2021 | 108.20p | 108.80p | 108.00p | 108.40p | 1814860 |
08/10/2021 | 108.00p | 108.20p | 107.20p | 108.00p | 744629 |
07/10/2021 | 108.60p | 108.60p | 106.40p | 107.00p | 1853105 |
06/10/2021 | 107.80p | 108.60p | 107.80p | 108.00p | 1735775 |
05/10/2021 | 108.40p | 108.80p | 107.80p | 108.40p | 1158315 |
04/10/2021 | 108.00p | 108.60p | 107.60p | 108.40p | 1378580 |
01/10/2021 | 108.00p | 108.20p | 106.40p | 108.20p | 1349695 |
30/09/2021 | 107.00p | 108.20p | 106.00p | 107.00p | 2234071 |
29/09/2021 | 107.80p | 108.00p | 105.40p | 107.00p | 2216973 |
28/09/2021 | 109.00p | 109.00p | 107.80p | 107.80p | 2113721 |
27/09/2021 | 108.80p | 109.00p | 108.00p | 109.00p | 2196177 |
24/09/2021 | 109.60p | 109.70p | 107.80p | 107.80p | 5084854 |
23/09/2021 | 110.40p | 110.40p | 109.40p | 109.60p | 3338226 |
22/09/2021 | 109.60p | 110.40p | 109.60p | 110.00p | 1107590 |
21/09/2021 | 111.80p | 111.80p | 109.80p | 110.00p | 3032422 |
20/09/2021 | 112.40p | 113.00p | 111.00p | 111.00p | 2340571 |
17/09/2021 | 111.80p | 113.60p | 111.80p | 113.60p | 2689419 |
16/09/2021 | 111.00p | 112.00p | 111.00p | 111.80p | 1320456 |
15/09/2021 | 111.40p | 111.80p | 111.10p | 111.20p | 1384498 |
14/09/2021 | 111.40p | 112.00p | 111.20p | 111.40p | 1215859 |
13/09/2021 | 111.80p | 112.40p | 111.20p | 111.60p | 902828 |
10/09/2021 | 112.00p | 112.33p | 111.60p | 111.60p | 759403 |
09/09/2021 | 111.80p | 112.38p | 111.80p | 111.80p | 766783 |
08/09/2021 | 112.40p | 112.60p | 111.85p | 112.20p | 1110344 |
07/09/2021 | 112.60p | 112.80p | 112.38p | 112.40p | 1540321 |
06/09/2021 | 112.60p | 113.00p | 112.40p | 112.40p | 824397 |
03/09/2021 | 113.00p | 113.20p | 112.68p | 113.00p | 886722 |
02/09/2021 | 113.00p | 113.20p | 112.62p | 113.00p | 1168755 |
01/09/2021 | 114.40p | 114.40p | 112.80p | 113.00p | 1493943 |
31/08/2021 | 114.00p | 114.60p | 113.62p | 114.20p | 933094 |
30/08/2021 | 113.60p | 114.00p | 113.40p | 114.00p | 1729126 |
27/08/2021 | 113.60p | 114.00p | 113.40p | 114.00p | 1729126 |
26/08/2021 | 113.80p | 114.16p | 113.20p | 113.20p | 983858 |
25/08/2021 | 114.20p | 114.38p | 113.44p | 113.60p | 1790023 |
24/08/2021 | 114.00p | 114.60p | 113.70p | 114.00p | 1179671 |
23/08/2021 | 113.20p | 114.60p | 113.00p | 114.60p | 1677950 |
20/08/2021 | 113.20p | 113.80p | 112.80p | 113.20p | 881988 |
19/08/2021 | 113.40p | 113.80p | 113.00p | 113.00p | 922449 |
18/08/2021 | 112.20p | 114.00p | 111.80p | 113.40p | 1188309 |
17/08/2021 | 112.40p | 113.00p | 111.60p | 113.00p | 1262047 |
16/08/2021 | 112.00p | 113.00p | 111.80p | 112.20p | 2445345 |
13/08/2021 | 113.00p | 113.20p | 112.35p | 112.40p | 1063283 |
12/08/2021 | 113.00p | 113.50p | 111.76p | 112.20p | 1554281 |
11/08/2021 | 113.20p | 113.74p | 112.60p | 113.00p | 1735858 |
10/08/2021 | 113.00p | 113.60p | 112.74p | 112.80p | 1161447 |
09/08/2021 | 113.00p | 113.45p | 112.60p | 112.60p | 1757503 |
06/08/2021 | 113.60p | 114.00p | 113.20p | 113.40p | 3467343 |
05/08/2021 | 113.00p | 114.00p | 112.60p | 114.00p | 1106020 |
04/08/2021 | 112.80p | 113.20p | 112.40p | 113.20p | 1033450 |
03/08/2021 | 112.60p | 113.00p | 112.16p | 112.60p | 1460906 |
02/08/2021 | 112.20p | 113.00p | 111.56p | 112.60p | 3126783 |
30/07/2021 | 111.60p | 112.20p | 111.20p | 112.00p | 1430155 |
29/07/2021 | 112.00p | 112.36p | 111.00p | 111.40p | 2214535 |
28/07/2021 | 112.00p | 113.20p | 112.00p | 112.80p | 1581724 |
27/07/2021 | 112.20p | 113.20p | 112.20p | 113.00p | 1367320 |
26/07/2021 | 113.00p | 113.00p | 112.20p | 113.00p | 1306506 |
23/07/2021 | 112.40p | 113.00p | 112.40p | 113.00p | 1980300 |
22/07/2021 | 112.20p | 112.76p | 112.20p | 112.40p | 1850853 |
21/07/2021 | 112.00p | 112.40p | 111.80p | 112.00p | 1313331 |
20/07/2021 | 112.20p | 112.40p | 112.00p | 112.00p | 1683604 |
19/07/2021 | 112.40p | 112.64p | 112.00p | 112.00p | 3852724 |
16/07/2021 | 113.00p | 113.00p | 112.56p | 112.60p | 1795403 |
15/07/2021 | 112.60p | 113.00p | 112.41p | 113.00p | 2040654 |
14/07/2021 | 112.20p | 112.80p | 112.00p | 112.80p | 3429574 |
13/07/2021 | 112.00p | 112.40p | 112.00p | 112.00p | 1332456 |
12/07/2021 | 111.80p | 112.20p | 111.80p | 112.00p | 1514727 |
09/07/2021 | 112.00p | 112.20p | 111.80p | 112.00p | 3340771 |
08/07/2021 | 112.00p | 112.20p | 111.80p | 112.00p | 5007860 |
07/07/2021 | 111.60p | 112.20p | 111.60p | 112.00p | 7687266 |
06/07/2021 | 112.00p | 112.00p | 111.20p | 111.60p | 3791798 |
05/07/2021 | 111.80p | 111.80p | 111.40p | 111.60p | 4859227 |
02/07/2021 | 111.80p | 111.80p | 111.18p | 111.40p | 2790066 |
01/07/2021 | 111.60p | 111.94p | 111.40p | 111.60p | 13950982 |
30/06/2021 | 111.60p | 112.00p | 111.20p | 111.20p | 2572501 |
29/06/2021 | 111.60p | 111.80p | 111.40p | 111.60p | 2862205 |
28/06/2021 | 111.00p | 111.80p | 110.60p | 111.60p | 2547879 |
25/06/2021 | 111.00p | 112.00p | 110.72p | 111.80p | 4546889 |
24/06/2021 | 111.20p | 112.20p | 111.00p | 111.80p | 3518464 |
23/06/2021 | 110.80p | 111.98p | 110.80p | 111.60p | 1259984 |
22/06/2021 | 110.00p | 112.00p | 110.00p | 112.00p | 2140952 |
21/06/2021 | 109.20p | 110.80p | 109.20p | 110.20p | 1985089 |
18/06/2021 | 109.00p | 111.00p | 108.62p | 111.00p | 6279248 |
17/06/2021 | 109.00p | 109.24p | 108.23p | 108.60p | 1872427 |
16/06/2021 | 109.80p | 109.80p | 108.15p | 109.00p | 3403740 |
15/06/2021 | 109.00p | 109.50p | 108.61p | 108.80p | 3320442 |
14/06/2021 | 109.60p | 110.20p | 108.80p | 108.80p | 1384539 |
11/06/2021 | 109.80p | 110.32p | 109.40p | 109.40p | 1188079 |
10/06/2021 | 110.20p | 110.40p | 110.00p | 110.00p | 3186062 |
09/06/2021 | 108.80p | 110.40p | 108.50p | 110.20p | 2277980 |
08/06/2021 | 108.40p | 109.00p | 107.80p | 109.00p | 1885751 |
07/06/2021 | 108.40p | 108.80p | 108.10p | 108.40p | 2037340 |
04/06/2021 | 108.80p | 108.80p | 108.37p | 108.60p | 1243836 |
03/06/2021 | 108.20p | 108.60p | 108.00p | 108.20p | 1165190 |
02/06/2021 | 108.60p | 108.60p | 108.20p | 108.20p | 1684195 |
01/06/2021 | 108.00p | 108.80p | 107.83p | 108.40p | 1341582 |
28/05/2021 | 107.40p | 108.00p | 107.40p | 108.00p | 1742006 |
27/05/2021 | 107.40p | 108.00p | 107.27p | 108.00p | 2803582 |
26/05/2021 | 108.00p | 108.00p | 107.50p | 108.00p | 1254906 |
25/05/2021 | 106.80p | 108.00p | 106.80p | 107.20p | 1337060 |
24/05/2021 | 108.00p | 108.00p | 107.40p | 107.40p | 1951032 |
21/05/2021 | 107.80p | 108.08p | 107.38p | 108.00p | 1622138 |
20/05/2021 | 107.00p | 107.80p | 106.80p | 107.80p | 4588029 |
19/05/2021 | 106.60p | 107.60p | 106.60p | 106.80p | 1297773 |
18/05/2021 | 107.80p | 108.07p | 106.80p | 107.20p | 1711137 |
17/05/2021 | 107.20p | 107.60p | 107.00p | 107.00p | 1332641 |
14/05/2021 | 107.00p | 108.20p | 106.60p | 107.60p | 1819181 |
13/05/2021 | 106.00p | 106.80p | 106.00p | 106.60p | 819030 |
12/05/2021 | 106.80p | 107.20p | 106.00p | 106.00p | 3994280 |
11/05/2021 | 106.60p | 107.14p | 106.31p | 106.80p | 2284231 |
10/05/2021 | 106.60p | 107.05p | 106.20p | 107.00p | 1353940 |
07/05/2021 | 106.80p | 107.00p | 106.20p | 106.80p | 1422140 |
06/05/2021 | 106.80p | 106.80p | 106.00p | 106.20p | 1339344 |
05/05/2021 | 106.40p | 106.80p | 106.00p | 106.00p | 1522794 |
04/05/2021 | 106.80p | 106.80p | 106.20p | 106.40p | 2017627 |
30/04/2021 | 107.20p | 107.20p | 106.40p | 106.80p | 1594539 |
29/04/2021 | 107.20p | 107.60p | 107.00p | 107.00p | 2905720 |
28/04/2021 | 108.20p | 108.40p | 107.00p | 107.00p | 2708969 |
27/04/2021 | 108.20p | 108.40p | 107.81p | 108.00p | 1676443 |
26/04/2021 | 108.00p | 108.40p | 107.80p | 108.00p | 1152183 |
23/04/2021 | 108.40p | 108.60p | 108.20p | 108.20p | 1605829 |
22/04/2021 | 108.40p | 108.40p | 107.88p | 108.20p | 1211417 |
21/04/2021 | 106.80p | 108.60p | 106.50p | 107.80p | 1928039 |
20/04/2021 | 108.00p | 108.40p | 107.60p | 108.00p | 2062124 |
19/04/2021 | 107.60p | 108.40p | 107.09p | 108.40p | 1377728 |
16/04/2021 | 107.20p | 107.60p | 106.20p | 107.60p | 3026509 |
15/04/2021 | 106.00p | 107.40p | 106.00p | 107.40p | 1213461 |
14/04/2021 | 106.00p | 107.20p | 105.24p | 106.80p | 3393625 |
13/04/2021 | 105.20p | 105.80p | 105.20p | 105.40p | 1860031 |
12/04/2021 | 106.00p | 106.20p | 105.40p | 105.40p | 2067591 |
09/04/2021 | 106.00p | 106.00p | 105.68p | 105.80p | 2189784 |
08/04/2021 | 106.00p | 106.00p | 105.37p | 106.00p | 2519379 |
07/04/2021 | 105.00p | 106.00p | 104.50p | 106.00p | 1763305 |
06/04/2021 | 103.40p | 105.00p | 103.40p | 104.80p | 2019769 |
01/04/2021 | 104.00p | 104.90p | 103.40p | 104.00p | 1631867 |
31/03/2021 | 104.40p | 105.17p | 104.03p | 104.20p | 2102440 |
30/03/2021 | 104.80p | 105.03p | 104.20p | 104.20p | 2297853 |
29/03/2021 | 105.00p | 105.39p | 104.20p | 104.20p | 1852416 |
*Close Price adjusted for both dividends and splits