Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 130.00p | 132.10p | 129.40p | 132.00p | 2558365 |
16/12/2021 | 130.00p | 130.85p | 128.60p | 129.00p | 2086825 |
15/12/2021 | 128.00p | 129.90p | 127.30p | 129.20p | 3860439 |
14/12/2021 | 132.90p | 132.90p | 127.30p | 128.00p | 3336812 |
13/12/2021 | 134.60p | 134.60p | 131.30p | 131.30p | 1239791 |
10/12/2021 | 134.50p | 134.80p | 133.70p | 134.10p | 1410493 |
09/12/2021 | 134.30p | 135.20p | 134.23p | 135.00p | 4782219 |
08/12/2021 | 137.40p | 137.60p | 134.60p | 134.80p | 1862773 |
07/12/2021 | 137.70p | 137.70p | 136.10p | 136.50p | 1131978 |
06/12/2021 | 136.00p | 137.10p | 135.20p | 136.20p | 2411468 |
03/12/2021 | 136.10p | 136.10p | 133.60p | 134.70p | 1919638 |
02/12/2021 | 132.60p | 136.97p | 132.30p | 135.40p | 2899807 |
01/12/2021 | 131.00p | 134.00p | 131.00p | 133.80p | 1661118 |
30/11/2021 | 132.50p | 134.70p | 130.50p | 131.60p | 2868666 |
29/11/2021 | 133.70p | 134.90p | 132.20p | 132.70p | 2241326 |
26/11/2021 | 133.20p | 133.20p | 131.68p | 131.90p | 1663708 |
25/11/2021 | 135.60p | 136.30p | 134.56p | 135.80p | 663749 |
24/11/2021 | 136.00p | 136.50p | 134.90p | 135.80p | 817414 |
23/11/2021 | 134.70p | 135.80p | 133.90p | 135.60p | 1447487 |
22/11/2021 | 135.50p | 135.70p | 134.50p | 135.20p | 3808189 |
19/11/2021 | 136.40p | 137.30p | 134.80p | 135.00p | 1305572 |
18/11/2021 | 134.20p | 136.60p | 134.20p | 136.60p | 1456900 |
17/11/2021 | 134.00p | 135.60p | 133.76p | 134.80p | 6072231 |
16/11/2021 | 134.40p | 136.40p | 133.60p | 134.80p | 1864832 |
15/11/2021 | 133.50p | 136.90p | 130.20p | 134.00p | 4667414 |
12/11/2021 | 132.00p | 132.00p | 129.60p | 130.80p | 950295 |
11/11/2021 | 129.10p | 131.70p | 128.80p | 131.50p | 1902150 |
10/11/2021 | 126.10p | 129.10p | 125.80p | 129.10p | 3384394 |
09/11/2021 | 129.00p | 129.00p | 125.50p | 126.10p | 989568 |
08/11/2021 | 128.00p | 129.80p | 127.80p | 128.10p | 4102725 |
05/11/2021 | 130.00p | 132.60p | 129.30p | 129.30p | 2030073 |
04/11/2021 | 126.00p | 129.50p | 125.78p | 129.40p | 3710424 |
03/11/2021 | 126.50p | 126.70p | 125.30p | 126.00p | 1783069 |
02/11/2021 | 125.80p | 127.50p | 125.80p | 126.60p | 1122745 |
01/11/2021 | 127.00p | 127.20p | 125.90p | 126.80p | 776718 |
29/10/2021 | 127.00p | 127.10p | 125.40p | 126.30p | 1721608 |
28/10/2021 | 126.00p | 126.92p | 125.70p | 126.20p | 791589 |
27/10/2021 | 126.60p | 128.00p | 125.70p | 126.60p | 2296756 |
26/10/2021 | 128.50p | 129.40p | 126.70p | 126.70p | 1798508 |
25/10/2021 | 127.00p | 129.70p | 127.00p | 129.10p | 1795469 |
22/10/2021 | 125.50p | 128.50p | 125.50p | 127.90p | 1034735 |
21/10/2021 | 128.00p | 129.20p | 126.70p | 126.70p | 910778 |
20/10/2021 | 128.40p | 130.10p | 128.40p | 128.80p | 1362414 |
19/10/2021 | 129.40p | 130.30p | 128.40p | 129.40p | 1219757 |
18/10/2021 | 128.80p | 130.60p | 128.80p | 129.40p | 1615616 |
15/10/2021 | 128.20p | 131.40p | 127.50p | 130.60p | 2778949 |
14/10/2021 | 125.00p | 128.40p | 125.00p | 128.10p | 2014474 |
13/10/2021 | 127.60p | 127.60p | 123.40p | 125.20p | 3836023 |
12/10/2021 | 124.80p | 126.50p | 124.30p | 124.50p | 2657684 |
11/10/2021 | 129.00p | 129.00p | 125.00p | 126.30p | 3720426 |
08/10/2021 | 128.60p | 128.60p | 126.80p | 127.10p | 1694664 |
07/10/2021 | 131.70p | 132.10p | 127.27p | 128.10p | 3055561 |
06/10/2021 | 130.80p | 131.50p | 129.95p | 130.70p | 1599467 |
05/10/2021 | 130.70p | 132.10p | 130.40p | 131.80p | 1235196 |
04/10/2021 | 133.10p | 133.10p | 130.00p | 130.60p | 2018668 |
01/10/2021 | 132.80p | 133.30p | 131.33p | 132.40p | 2122642 |
30/09/2021 | 136.10p | 136.40p | 132.70p | 134.00p | 2824844 |
29/09/2021 | 137.20p | 137.70p | 135.40p | 136.00p | 352693 |
28/09/2021 | 135.50p | 137.40p | 135.48p | 136.60p | 1489617 |
27/09/2021 | 139.80p | 139.80p | 134.50p | 136.00p | 1658975 |
24/09/2021 | 140.00p | 140.00p | 135.60p | 135.60p | 1732109 |
23/09/2021 | 140.40p | 141.00p | 139.10p | 139.10p | 1329532 |
22/09/2021 | 137.80p | 140.40p | 137.00p | 140.00p | 2191259 |
21/09/2021 | 136.00p | 137.10p | 135.60p | 136.60p | 1662748 |
20/09/2021 | 132.50p | 136.10p | 132.50p | 135.90p | 6608990 |
17/09/2021 | 134.90p | 137.10p | 134.80p | 137.10p | 6218191 |
16/09/2021 | 135.60p | 136.10p | 134.90p | 135.00p | 1406702 |
15/09/2021 | 137.00p | 137.00p | 135.60p | 136.30p | 916152 |
14/09/2021 | 137.00p | 137.10p | 135.60p | 136.50p | 5013381 |
13/09/2021 | 138.00p | 138.00p | 135.90p | 136.00p | 1727926 |
10/09/2021 | 136.50p | 137.50p | 135.70p | 136.20p | 3614764 |
09/09/2021 | 136.40p | 138.80p | 136.40p | 137.00p | 2314098 |
08/09/2021 | 137.00p | 140.00p | 137.00p | 139.00p | 2199031 |
07/09/2021 | 139.40p | 139.79p | 138.25p | 139.20p | 4713075 |
06/09/2021 | 135.80p | 139.00p | 135.70p | 139.00p | 4071866 |
03/09/2021 | 136.40p | 137.00p | 134.60p | 136.20p | 1843074 |
02/09/2021 | 134.00p | 135.90p | 133.30p | 135.70p | 2314039 |
01/09/2021 | 135.00p | 135.70p | 132.96p | 133.20p | 2822110 |
31/08/2021 | 132.40p | 133.50p | 130.20p | 133.30p | 3180995 |
30/08/2021 | 134.00p | 134.00p | 131.30p | 132.30p | 1990208 |
27/08/2021 | 134.00p | 134.00p | 131.30p | 132.30p | 1990208 |
26/08/2021 | 137.00p | 137.00p | 131.20p | 132.40p | 3072003 |
25/08/2021 | 134.60p | 134.80p | 132.40p | 134.00p | 2666199 |
24/08/2021 | 137.00p | 137.00p | 132.50p | 132.80p | 1077302 |
23/08/2021 | 137.50p | 137.80p | 134.60p | 134.80p | 1467952 |
20/08/2021 | 136.00p | 137.70p | 136.00p | 136.70p | 836408 |
19/08/2021 | 137.30p | 138.10p | 136.90p | 137.10p | 821470 |
18/08/2021 | 138.80p | 140.90p | 138.80p | 139.10p | 1729229 |
17/08/2021 | 136.10p | 138.90p | 135.43p | 138.20p | 2491336 |
16/08/2021 | 138.00p | 138.92p | 137.20p | 137.20p | 1107260 |
13/08/2021 | 138.70p | 140.50p | 138.70p | 138.70p | 857939 |
12/08/2021 | 140.00p | 140.30p | 138.80p | 139.00p | 1648135 |
11/08/2021 | 141.10p | 142.50p | 139.20p | 139.80p | 1733448 |
10/08/2021 | 138.50p | 141.40p | 138.50p | 141.20p | 1057012 |
09/08/2021 | 136.40p | 139.64p | 136.10p | 139.00p | 1611554 |
06/08/2021 | 139.10p | 141.70p | 139.10p | 139.40p | 1947673 |
05/08/2021 | 141.50p | 146.20p | 138.70p | 140.90p | 3044467 |
04/08/2021 | 141.30p | 143.10p | 140.50p | 140.60p | 1506662 |
03/08/2021 | 140.80p | 143.51p | 140.60p | 141.90p | 1044516 |
02/08/2021 | 138.10p | 143.70p | 138.10p | 142.20p | 1511897 |
30/07/2021 | 140.90p | 141.80p | 139.05p | 141.40p | 3102790 |
29/07/2021 | 143.00p | 143.67p | 140.30p | 142.20p | 1282090 |
28/07/2021 | 143.70p | 143.70p | 141.51p | 142.80p | 863563 |
27/07/2021 | 141.90p | 142.80p | 140.20p | 142.50p | 924795 |
26/07/2021 | 143.70p | 143.70p | 141.60p | 141.90p | 697911 |
23/07/2021 | 138.40p | 143.60p | 138.40p | 143.20p | 914691 |
22/07/2021 | 142.00p | 143.10p | 141.20p | 141.90p | 899458 |
21/07/2021 | 139.70p | 142.40p | 138.00p | 141.50p | 1330651 |
20/07/2021 | 143.70p | 143.70p | 139.80p | 140.00p | 2657023 |
19/07/2021 | 143.70p | 143.70p | 139.50p | 139.90p | 1671006 |
16/07/2021 | 143.20p | 144.00p | 142.24p | 142.70p | 1233250 |
15/07/2021 | 141.00p | 143.40p | 141.00p | 142.10p | 1232949 |
14/07/2021 | 145.90p | 145.90p | 143.06p | 143.40p | 1244223 |
13/07/2021 | 144.70p | 145.90p | 144.40p | 145.80p | 1098262 |
12/07/2021 | 143.00p | 145.40p | 142.26p | 144.50p | 1644060 |
09/07/2021 | 142.90p | 143.82p | 142.40p | 143.60p | 1511979 |
08/07/2021 | 143.50p | 144.46p | 141.90p | 142.50p | 3646495 |
07/07/2021 | 142.40p | 145.00p | 142.40p | 144.30p | 2749875 |
06/07/2021 | 143.00p | 143.00p | 140.70p | 141.80p | 3428615 |
05/07/2021 | 137.00p | 143.40p | 137.00p | 142.20p | 1697618 |
02/07/2021 | 139.80p | 140.50p | 139.20p | 140.40p | 2012554 |
01/07/2021 | 136.70p | 140.00p | 136.20p | 139.20p | 5316989 |
30/06/2021 | 138.90p | 141.00p | 135.20p | 135.70p | 6445306 |
29/06/2021 | 132.20p | 137.99p | 132.20p | 137.50p | 4619984 |
28/06/2021 | 133.00p | 133.98p | 132.00p | 132.50p | 2590368 |
25/06/2021 | 129.80p | 131.50p | 128.93p | 131.50p | 1685044 |
24/06/2021 | 131.80p | 132.80p | 129.40p | 129.40p | 2008436 |
23/06/2021 | 132.90p | 133.50p | 131.90p | 131.90p | 1362152 |
22/06/2021 | 128.50p | 133.90p | 128.50p | 132.90p | 2386740 |
21/06/2021 | 130.20p | 132.31p | 129.77p | 131.70p | 4174763 |
18/06/2021 | 134.40p | 135.60p | 132.00p | 132.10p | 6391056 |
17/06/2021 | 137.00p | 137.00p | 134.80p | 135.00p | 2750312 |
16/06/2021 | 143.70p | 143.70p | 136.70p | 137.10p | 2586330 |
15/06/2021 | 144.00p | 144.30p | 140.30p | 140.30p | 3504891 |
14/06/2021 | 142.30p | 143.20p | 140.10p | 142.00p | 5305236 |
11/06/2021 | 134.10p | 137.30p | 134.10p | 135.70p | 2419303 |
10/06/2021 | 135.40p | 137.20p | 135.20p | 135.50p | 1875613 |
09/06/2021 | 136.00p | 137.10p | 134.36p | 134.60p | 2913141 |
08/06/2021 | 140.00p | 140.00p | 135.80p | 137.10p | 2647748 |
07/06/2021 | 135.30p | 137.20p | 135.00p | 136.20p | 2039473 |
04/06/2021 | 133.20p | 135.30p | 133.20p | 134.80p | 1293826 |
03/06/2021 | 135.20p | 136.10p | 134.20p | 134.20p | 2183178 |
02/06/2021 | 136.50p | 136.50p | 134.60p | 135.20p | 1114714 |
01/06/2021 | 132.60p | 136.30p | 132.60p | 135.10p | 1880981 |
31/05/2021 | 135.00p | 137.00p | 135.00p | 135.00p | 1677080 |
28/05/2021 | 135.00p | 137.00p | 135.00p | 135.00p | 1677080 |
27/05/2021 | 137.00p | 137.00p | 135.30p | 135.90p | 2843398 |
26/05/2021 | 135.00p | 137.92p | 135.00p | 135.70p | 2216086 |
25/05/2021 | 135.60p | 137.20p | 135.60p | 135.90p | 1076013 |
24/05/2021 | 134.00p | 136.90p | 134.00p | 136.10p | 1382101 |
21/05/2021 | 135.70p | 137.10p | 135.20p | 135.20p | 867673 |
20/05/2021 | 136.30p | 136.50p | 133.10p | 136.30p | 2383347 |
19/05/2021 | 133.20p | 134.90p | 132.60p | 132.70p | 2424060 |
18/05/2021 | 136.30p | 136.30p | 134.39p | 134.50p | 1838300 |
17/05/2021 | 136.10p | 137.40p | 134.96p | 135.10p | 1706992 |
14/05/2021 | 140.00p | 140.00p | 135.60p | 136.10p | 1771121 |
13/05/2021 | 138.30p | 138.30p | 135.80p | 137.20p | 2434387 |
12/05/2021 | 138.00p | 141.60p | 138.00p | 139.40p | 5816232 |
11/05/2021 | 141.60p | 141.60p | 138.70p | 140.40p | 2378465 |
10/05/2021 | 146.10p | 147.90p | 141.90p | 141.90p | 1968375 |
07/05/2021 | 144.00p | 145.20p | 143.10p | 144.80p | 1589265 |
06/05/2021 | 144.00p | 144.00p | 142.20p | 142.70p | 6361655 |
05/05/2021 | 143.40p | 143.40p | 141.20p | 143.00p | 1558714 |
04/05/2021 | 139.00p | 144.00p | 139.00p | 141.30p | 2543716 |
03/05/2021 | 142.00p | 142.85p | 140.00p | 140.10p | 2426460 |
30/04/2021 | 142.00p | 142.85p | 140.00p | 140.10p | 2426460 |
29/04/2021 | 143.00p | 145.70p | 140.80p | 142.10p | 5831211 |
28/04/2021 | 147.00p | 147.00p | 143.70p | 145.00p | 2313903 |
27/04/2021 | 145.20p | 148.10p | 141.60p | 143.80p | 2020654 |
26/04/2021 | 141.20p | 142.60p | 140.90p | 141.40p | 1199302 |
23/04/2021 | 141.90p | 142.30p | 139.70p | 141.20p | 1237327 |
22/04/2021 | 143.90p | 143.90p | 140.80p | 141.90p | 1549151 |
21/04/2021 | 141.50p | 144.50p | 139.40p | 140.40p | 966261 |
20/04/2021 | 142.90p | 145.00p | 141.80p | 142.00p | 2022659 |
19/04/2021 | 142.00p | 144.80p | 142.00p | 143.40p | 1252150 |
16/04/2021 | 139.30p | 143.90p | 139.30p | 143.50p | 3000932 |
15/04/2021 | 143.00p | 143.17p | 141.14p | 142.70p | 1087741 |
14/04/2021 | 142.40p | 142.40p | 140.63p | 141.40p | 1015586 |
13/04/2021 | 136.80p | 142.40p | 136.80p | 141.20p | 1655942 |
12/04/2021 | 143.80p | 144.00p | 139.40p | 140.00p | 1681390 |
09/04/2021 | 144.20p | 144.20p | 140.00p | 140.00p | 1799642 |
08/04/2021 | 141.50p | 142.90p | 140.47p | 140.90p | 2267817 |
07/04/2021 | 140.40p | 144.10p | 140.40p | 141.00p | 1362715 |
06/04/2021 | 140.00p | 142.03p | 138.50p | 140.70p | 1846930 |
02/04/2021 | 141.10p | 141.10p | 137.40p | 138.80p | 1616778 |
01/04/2021 | 141.10p | 141.10p | 137.40p | 138.80p | 1616778 |
31/03/2021 | 135.50p | 138.20p | 135.30p | 137.60p | 1525968 |
30/03/2021 | 136.00p | 139.80p | 135.80p | 136.40p | 938210 |
29/03/2021 | 143.70p | 143.70p | 137.70p | 138.10p | 1207621 |
26/03/2021 | 136.30p | 140.90p | 136.30p | 140.20p | 1409259 |
25/03/2021 | 140.30p | 140.40p | 138.00p | 138.90p | 1978092 |
24/03/2021 | 141.80p | 141.80p | 137.56p | 138.60p | 1612367 |
23/03/2021 | 138.30p | 141.30p | 138.30p | 138.40p | 2347554 |
22/03/2021 | 138.60p | 142.58p | 137.50p | 142.10p | 1699920 |
19/03/2021 | 140.00p | 140.00p | 137.20p | 139.60p | 6512712 |
18/03/2021 | 139.30p | 140.70p | 137.90p | 139.90p | 2208734 |
17/03/2021 | 140.00p | 141.50p | 137.70p | 139.50p | 3220342 |
16/03/2021 | 131.00p | 137.70p | 130.45p | 137.40p | 5202854 |
15/03/2021 | 129.00p | 130.70p | 126.90p | 130.70p | 1916420 |
12/03/2021 | 130.30p | 130.30p | 125.97p | 126.70p | 2142047 |
*Close Price adjusted for both dividends and splits