Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 141.20p | 141.20p | 138.80p | 141.00p | 344916 |
23/12/2021 | 136.00p | 140.60p | 136.00p | 139.00p | 1476161 |
22/12/2021 | 136.80p | 137.60p | 135.00p | 136.20p | 1087476 |
21/12/2021 | 137.00p | 138.40p | 136.60p | 136.60p | 758624 |
20/12/2021 | 137.00p | 138.00p | 134.20p | 136.60p | 1389582 |
17/12/2021 | 134.60p | 136.80p | 134.40p | 136.20p | 2824314 |
16/12/2021 | 135.80p | 136.00p | 134.45p | 136.00p | 1217254 |
15/12/2021 | 135.00p | 135.80p | 133.80p | 135.80p | 3074784 |
14/12/2021 | 137.40p | 137.60p | 134.20p | 135.60p | 2451534 |
13/12/2021 | 139.20p | 140.20p | 136.15p | 137.40p | 1772759 |
10/12/2021 | 141.00p | 142.00p | 139.60p | 140.00p | 1462096 |
09/12/2021 | 142.20p | 142.80p | 141.00p | 141.40p | 1261965 |
08/12/2021 | 142.40p | 145.20p | 141.40p | 142.20p | 2436913 |
07/12/2021 | 137.80p | 143.25p | 137.60p | 142.40p | 2854858 |
06/12/2021 | 137.60p | 137.80p | 136.00p | 137.40p | 1437251 |
03/12/2021 | 137.60p | 138.80p | 136.20p | 138.00p | 3161380 |
02/12/2021 | 136.80p | 138.80p | 135.80p | 138.60p | 1991756 |
01/12/2021 | 135.40p | 137.80p | 135.20p | 137.80p | 1708378 |
30/11/2021 | 135.80p | 136.80p | 133.00p | 136.40p | 3914781 |
29/11/2021 | 136.00p | 137.60p | 135.20p | 136.40p | 1473869 |
26/11/2021 | 137.40p | 137.40p | 134.80p | 135.60p | 1902027 |
25/11/2021 | 138.20p | 139.00p | 137.60p | 138.60p | 748352 |
24/11/2021 | 139.40p | 139.40p | 136.20p | 138.00p | 1431393 |
23/11/2021 | 142.00p | 142.00p | 138.20p | 139.40p | 3284035 |
22/11/2021 | 143.20p | 143.20p | 141.70p | 142.60p | 1218878 |
19/11/2021 | 144.20p | 145.00p | 141.60p | 142.40p | 9511037 |
18/11/2021 | 142.80p | 144.80p | 142.60p | 144.00p | 1237544 |
17/11/2021 | 142.40p | 144.80p | 141.60p | 143.00p | 2428751 |
16/11/2021 | 142.00p | 143.91p | 141.60p | 143.60p | 1788307 |
15/11/2021 | 142.00p | 143.80p | 140.65p | 143.00p | 1586156 |
12/11/2021 | 142.40p | 142.40p | 139.20p | 141.40p | 2207261 |
11/11/2021 | 141.20p | 142.80p | 139.80p | 142.80p | 2508815 |
10/11/2021 | 139.00p | 142.40p | 137.60p | 141.20p | 3503535 |
09/11/2021 | 133.20p | 140.12p | 131.87p | 138.80p | 10165525 |
08/11/2021 | 136.60p | 136.60p | 131.40p | 132.60p | 2569817 |
05/11/2021 | 139.00p | 139.40p | 137.00p | 138.00p | 877832 |
04/11/2021 | 133.60p | 139.60p | 133.60p | 138.40p | 1828345 |
03/11/2021 | 135.60p | 135.60p | 131.60p | 134.80p | 1456443 |
02/11/2021 | 136.00p | 136.00p | 132.85p | 135.20p | 1629490 |
01/11/2021 | 134.20p | 135.60p | 133.80p | 135.40p | 625102 |
29/10/2021 | 136.20p | 137.00p | 134.00p | 135.20p | 2110393 |
28/10/2021 | 135.20p | 138.00p | 135.00p | 137.00p | 2259959 |
27/10/2021 | 134.80p | 136.00p | 133.60p | 135.40p | 1984433 |
26/10/2021 | 134.60p | 136.20p | 133.40p | 134.00p | 1527502 |
25/10/2021 | 134.00p | 136.00p | 132.40p | 134.80p | 1495808 |
22/10/2021 | 134.40p | 135.00p | 132.40p | 133.60p | 5771314 |
21/10/2021 | 134.20p | 136.00p | 134.00p | 134.40p | 1301304 |
20/10/2021 | 134.80p | 136.00p | 133.60p | 134.40p | 1476436 |
19/10/2021 | 133.00p | 136.20p | 133.00p | 135.40p | 1643290 |
18/10/2021 | 132.00p | 133.80p | 131.60p | 133.80p | 1563381 |
15/10/2021 | 132.20p | 132.20p | 130.00p | 131.80p | 1735002 |
14/10/2021 | 130.60p | 132.00p | 129.80p | 131.60p | 1628600 |
13/10/2021 | 127.60p | 131.40p | 127.60p | 130.20p | 1906406 |
12/10/2021 | 124.20p | 128.00p | 124.20p | 127.80p | 1496765 |
11/10/2021 | 124.00p | 126.40p | 123.80p | 126.00p | 1484691 |
08/10/2021 | 126.20p | 126.40p | 124.20p | 126.00p | 3506293 |
07/10/2021 | 126.60p | 129.20p | 125.00p | 125.60p | 4791771 |
06/10/2021 | 128.40p | 129.80p | 124.21p | 125.20p | 6081319 |
05/10/2021 | 128.80p | 130.40p | 127.80p | 129.40p | 2063992 |
04/10/2021 | 129.20p | 130.80p | 128.00p | 128.20p | 2785075 |
01/10/2021 | 131.60p | 131.60p | 127.80p | 130.00p | 2115665 |
30/09/2021 | 130.00p | 132.94p | 130.00p | 130.80p | 3766842 |
29/09/2021 | 132.20p | 132.40p | 129.20p | 129.20p | 5574607 |
28/09/2021 | 133.00p | 133.00p | 130.40p | 131.00p | 3363904 |
27/09/2021 | 132.60p | 133.40p | 131.60p | 133.00p | 1527516 |
24/09/2021 | 135.00p | 135.00p | 131.80p | 132.60p | 10214759 |
23/09/2021 | 131.80p | 135.31p | 131.40p | 135.20p | 3876339 |
22/09/2021 | 131.80p | 133.60p | 131.20p | 131.60p | 1255360 |
21/09/2021 | 131.60p | 131.98p | 130.20p | 131.20p | 983088 |
20/09/2021 | 130.80p | 130.80p | 127.00p | 130.80p | 3888241 |
17/09/2021 | 131.20p | 132.20p | 129.60p | 132.20p | 3502964 |
16/09/2021 | 129.40p | 131.40p | 129.20p | 131.20p | 1443611 |
15/09/2021 | 130.60p | 131.00p | 129.20p | 129.40p | 1495630 |
14/09/2021 | 130.60p | 131.40p | 130.20p | 131.40p | 2941752 |
13/09/2021 | 130.40p | 131.60p | 130.00p | 130.40p | 728541 |
10/09/2021 | 129.80p | 131.20p | 129.60p | 130.00p | 2243388 |
09/09/2021 | 127.00p | 129.40p | 127.00p | 129.20p | 2142381 |
08/09/2021 | 127.60p | 128.00p | 125.20p | 127.20p | 1456431 |
07/09/2021 | 127.20p | 128.40p | 126.80p | 127.60p | 963326 |
06/09/2021 | 126.60p | 127.80p | 126.51p | 127.00p | 769208 |
03/09/2021 | 127.40p | 128.00p | 126.80p | 127.60p | 726583 |
02/09/2021 | 127.60p | 127.80p | 126.83p | 127.20p | 932903 |
01/09/2021 | 124.60p | 128.40p | 124.08p | 128.40p | 2735893 |
31/08/2021 | 124.60p | 124.80p | 123.20p | 124.80p | 854508 |
30/08/2021 | 122.00p | 125.40p | 122.00p | 124.20p | 2446014 |
27/08/2021 | 122.00p | 125.40p | 122.00p | 124.20p | 2446014 |
26/08/2021 | 122.00p | 123.00p | 122.00p | 122.80p | 451409 |
25/08/2021 | 121.80p | 122.40p | 121.00p | 122.40p | 555193 |
24/08/2021 | 122.40p | 123.20p | 121.80p | 122.40p | 444540 |
23/08/2021 | 123.40p | 124.80p | 122.20p | 123.40p | 3168426 |
20/08/2021 | 123.60p | 124.80p | 122.40p | 124.80p | 1207194 |
19/08/2021 | 122.60p | 124.00p | 121.60p | 124.00p | 1049357 |
18/08/2021 | 122.00p | 125.00p | 121.80p | 125.00p | 1087397 |
17/08/2021 | 122.20p | 123.20p | 121.00p | 121.80p | 825667 |
16/08/2021 | 123.00p | 124.60p | 121.40p | 122.40p | 1094287 |
13/08/2021 | 119.00p | 123.60p | 118.80p | 123.00p | 1558482 |
12/08/2021 | 116.60p | 118.80p | 116.60p | 118.60p | 662711 |
11/08/2021 | 118.00p | 118.40p | 117.00p | 117.60p | 1308600 |
10/08/2021 | 120.60p | 120.60p | 116.80p | 117.80p | 1632559 |
09/08/2021 | 120.40p | 121.00p | 119.80p | 120.20p | 767744 |
06/08/2021 | 120.80p | 120.80p | 120.00p | 120.60p | 850526 |
05/08/2021 | 119.80p | 121.20p | 119.80p | 121.00p | 1217470 |
04/08/2021 | 119.60p | 120.80p | 119.20p | 120.40p | 802393 |
03/08/2021 | 118.20p | 119.80p | 117.40p | 119.80p | 971621 |
02/08/2021 | 119.00p | 120.40p | 118.40p | 119.00p | 1084548 |
30/07/2021 | 118.00p | 120.20p | 116.60p | 119.20p | 1514067 |
29/07/2021 | 119.00p | 119.11p | 116.80p | 117.60p | 1052352 |
28/07/2021 | 120.20p | 122.00p | 119.00p | 119.80p | 2472248 |
27/07/2021 | 121.80p | 122.20p | 119.71p | 120.00p | 3292035 |
26/07/2021 | 118.60p | 122.00p | 117.60p | 122.00p | 1878496 |
23/07/2021 | 116.60p | 119.00p | 116.30p | 119.00p | 1514040 |
22/07/2021 | 117.60p | 117.60p | 115.40p | 117.20p | 1901394 |
21/07/2021 | 116.60p | 118.20p | 116.60p | 117.00p | 1084039 |
20/07/2021 | 115.60p | 117.04p | 114.51p | 116.20p | 2658303 |
19/07/2021 | 117.40p | 117.40p | 114.60p | 115.00p | 3440331 |
16/07/2021 | 119.60p | 120.00p | 117.00p | 117.40p | 1228878 |
15/07/2021 | 116.20p | 119.60p | 115.40p | 118.80p | 1564762 |
14/07/2021 | 118.60p | 119.20p | 115.60p | 115.80p | 1920611 |
13/07/2021 | 118.60p | 119.60p | 118.20p | 118.60p | 1134312 |
12/07/2021 | 118.20p | 119.60p | 118.00p | 119.20p | 4237343 |
09/07/2021 | 114.60p | 119.00p | 114.60p | 118.20p | 4269291 |
08/07/2021 | 115.40p | 116.00p | 114.08p | 116.00p | 2133927 |
07/07/2021 | 115.40p | 117.00p | 115.20p | 116.00p | 2104118 |
06/07/2021 | 116.20p | 117.60p | 115.80p | 116.60p | 1545179 |
05/07/2021 | 113.60p | 117.20p | 113.56p | 117.20p | 1415517 |
02/07/2021 | 112.00p | 114.00p | 111.80p | 114.00p | 2372855 |
01/07/2021 | 110.80p | 112.20p | 110.79p | 112.00p | 2685376 |
30/06/2021 | 110.00p | 111.40p | 109.80p | 110.60p | 3494153 |
29/06/2021 | 111.20p | 111.69p | 110.20p | 110.40p | 2262645 |
28/06/2021 | 110.40p | 111.00p | 109.40p | 111.00p | 2070365 |
25/06/2021 | 109.40p | 110.80p | 109.40p | 110.60p | 1181095 |
24/06/2021 | 110.80p | 110.80p | 109.40p | 110.20p | 1704269 |
23/06/2021 | 112.00p | 112.40p | 110.00p | 110.40p | 1599217 |
22/06/2021 | 105.80p | 113.20p | 105.80p | 113.20p | 2712492 |
21/06/2021 | 107.40p | 108.00p | 104.80p | 105.60p | 2378662 |
18/06/2021 | 105.00p | 108.00p | 104.60p | 108.00p | 4453135 |
17/06/2021 | 103.60p | 104.80p | 103.60p | 104.60p | 1444659 |
16/06/2021 | 104.80p | 104.80p | 103.80p | 104.00p | 1506668 |
15/06/2021 | 105.20p | 105.20p | 104.40p | 104.60p | 1884427 |
14/06/2021 | 104.40p | 105.60p | 104.10p | 105.00p | 1204045 |
11/06/2021 | 102.80p | 104.60p | 101.00p | 103.80p | 1383373 |
10/06/2021 | 101.80p | 102.80p | 101.40p | 102.60p | 1348919 |
09/06/2021 | 100.20p | 101.80p | 100.20p | 101.80p | 1306425 |
08/06/2021 | 101.00p | 102.60p | 100.00p | 100.20p | 1138661 |
07/06/2021 | 101.40p | 102.20p | 100.40p | 102.20p | 674367 |
04/06/2021 | 99.40p | 101.84p | 99.40p | 101.20p | 886299 |
03/06/2021 | 101.20p | 101.80p | 99.70p | 100.00p | 934318 |
02/06/2021 | 102.00p | 102.20p | 101.40p | 102.20p | 655445 |
01/06/2021 | 101.80p | 102.00p | 100.80p | 101.60p | 874655 |
31/05/2021 | 101.20p | 102.02p | 99.60p | 101.20p | 1708670 |
28/05/2021 | 101.20p | 102.02p | 99.60p | 101.20p | 1708670 |
27/05/2021 | 97.20p | 102.40p | 96.60p | 102.40p | 4153834 |
26/05/2021 | 95.90p | 97.20p | 94.70p | 97.00p | 1953603 |
25/05/2021 | 100.00p | 100.20p | 94.10p | 94.10p | 3454526 |
24/05/2021 | 98.50p | 99.80p | 96.50p | 99.40p | 1047309 |
21/05/2021 | 98.30p | 99.00p | 97.60p | 98.20p | 997590 |
20/05/2021 | 98.00p | 99.40p | 97.20p | 98.90p | 1404148 |
19/05/2021 | 97.50p | 98.30p | 97.10p | 97.90p | 672200 |
18/05/2021 | 96.00p | 98.30p | 95.47p | 98.30p | 1999275 |
17/05/2021 | 95.80p | 96.80p | 95.20p | 95.80p | 1081920 |
14/05/2021 | 96.00p | 97.00p | 94.80p | 95.90p | 1985331 |
13/05/2021 | 97.00p | 97.00p | 94.55p | 95.20p | 873289 |
12/05/2021 | 96.00p | 96.90p | 94.80p | 96.40p | 1056144 |
11/05/2021 | 98.20p | 98.30p | 95.00p | 95.40p | 1510395 |
10/05/2021 | 99.40p | 100.40p | 98.30p | 98.90p | 1312327 |
07/05/2021 | 99.60p | 100.60p | 98.50p | 99.00p | 1665012 |
06/05/2021 | 98.10p | 99.80p | 98.03p | 99.80p | 1847061 |
05/05/2021 | 99.40p | 99.80p | 97.40p | 98.40p | 1160889 |
04/05/2021 | 102.00p | 102.20p | 98.80p | 100.20p | 1608833 |
03/05/2021 | 101.00p | 101.80p | 99.80p | 101.60p | 1943655 |
30/04/2021 | 101.00p | 101.80p | 99.80p | 101.60p | 1943655 |
29/04/2021 | 98.00p | 101.20p | 98.00p | 100.80p | 3619278 |
28/04/2021 | 99.00p | 99.00p | 97.30p | 98.70p | 1542379 |
27/04/2021 | 98.60p | 99.30p | 98.10p | 99.30p | 930419 |
26/04/2021 | 97.90p | 98.90p | 97.90p | 98.40p | 861521 |
23/04/2021 | 96.50p | 98.80p | 96.10p | 98.80p | 1379108 |
22/04/2021 | 97.30p | 97.90p | 96.70p | 97.20p | 962308 |
21/04/2021 | 97.50p | 98.50p | 97.00p | 97.50p | 1151646 |
20/04/2021 | 98.00p | 98.80p | 97.30p | 98.40p | 925488 |
19/04/2021 | 99.90p | 100.60p | 98.70p | 99.00p | 1235285 |
16/04/2021 | 98.10p | 99.72p | 98.00p | 99.70p | 908522 |
15/04/2021 | 96.40p | 98.07p | 96.40p | 98.00p | 844845 |
14/04/2021 | 95.60p | 97.00p | 95.00p | 97.00p | 1079638 |
13/04/2021 | 94.50p | 95.90p | 94.50p | 95.70p | 1522206 |
12/04/2021 | 92.90p | 95.90p | 92.90p | 95.50p | 1094901 |
09/04/2021 | 93.00p | 94.00p | 92.80p | 93.90p | 834351 |
08/04/2021 | 93.00p | 94.00p | 92.70p | 93.90p | 1405570 |
07/04/2021 | 90.70p | 92.70p | 90.70p | 92.00p | 1119151 |
06/04/2021 | 92.60p | 92.60p | 91.70p | 91.70p | 667397 |
01/04/2021 | 89.50p | 91.60p | 89.50p | 91.40p | 1202450 |
31/03/2021 | 90.10p | 90.10p | 88.80p | 88.80p | 1238488 |
30/03/2021 | 91.60p | 91.60p | 90.10p | 90.10p | 1386929 |
29/03/2021 | 90.30p | 92.70p | 90.30p | 91.00p | 1562873 |
26/03/2021 | 89.20p | 91.70p | 88.70p | 91.70p | 1359697 |
25/03/2021 | 92.40p | 92.40p | 88.70p | 88.80p | 1603274 |
24/03/2021 | 92.00p | 92.50p | 91.21p | 92.30p | 581545 |
23/03/2021 | 92.10p | 92.40p | 90.60p | 92.30p | 1320926 |
22/03/2021 | 96.00p | 96.51p | 92.40p | 93.00p | 1133316 |
19/03/2021 | 97.00p | 97.00p | 91.80p | 96.00p | 5031547 |
18/03/2021 | 97.00p | 97.00p | 94.80p | 95.00p | 962664 |
*Close Price adjusted for both dividends and splits