Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2021 | 94.60p | 95.20p | 94.22p | 94.60p | 99970 |
02/12/2021 | 94.60p | 94.77p | 93.66p | 94.60p | 75942 |
01/12/2021 | 94.20p | 95.20p | 93.60p | 94.50p | 150411 |
30/11/2021 | 93.00p | 95.00p | 93.00p | 93.80p | 721548 |
29/11/2021 | 93.60p | 94.40p | 93.60p | 93.60p | 1198181 |
26/11/2021 | 94.60p | 95.80p | 93.47p | 95.00p | 667241 |
25/11/2021 | 95.80p | 96.00p | 94.46p | 95.40p | 80027 |
24/11/2021 | 95.60p | 95.60p | 94.76p | 95.20p | 146498 |
23/11/2021 | 95.20p | 95.34p | 94.89p | 95.00p | 180445 |
22/11/2021 | 95.00p | 95.20p | 94.00p | 94.80p | 137716 |
19/11/2021 | 94.40p | 94.90p | 94.40p | 94.90p | 69528 |
18/11/2021 | 95.00p | 95.20p | 94.60p | 94.60p | 150221 |
17/11/2021 | 95.00p | 95.80p | 93.00p | 94.70p | 578186 |
16/11/2021 | 95.20p | 96.00p | 95.00p | 95.40p | 113299 |
15/11/2021 | 95.80p | 96.20p | 95.05p | 95.70p | 241868 |
12/11/2021 | 95.00p | 95.75p | 95.00p | 95.40p | 357301 |
11/11/2021 | 95.00p | 95.38p | 94.40p | 95.00p | 385366 |
10/11/2021 | 94.40p | 95.20p | 94.00p | 94.50p | 189942 |
09/11/2021 | 94.60p | 95.03p | 94.10p | 94.20p | 573514 |
08/11/2021 | 95.40p | 95.80p | 95.00p | 95.00p | 695287 |
05/11/2021 | 96.00p | 97.00p | 95.25p | 95.60p | 181050 |
04/11/2021 | 96.60p | 97.20p | 95.60p | 95.80p | 215749 |
03/11/2021 | 98.20p | 98.20p | 97.36p | 97.40p | 138795 |
02/11/2021 | 98.00p | 98.20p | 97.12p | 97.40p | 86706 |
01/11/2021 | 98.00p | 98.00p | 96.80p | 97.30p | 100325 |
29/10/2021 | 97.60p | 98.00p | 97.00p | 97.00p | 235278 |
28/10/2021 | 98.00p | 98.00p | 96.60p | 97.40p | 168084 |
27/10/2021 | 96.40p | 98.00p | 96.40p | 97.00p | 48629 |
26/10/2021 | 96.60p | 97.60p | 96.40p | 97.00p | 343033 |
25/10/2021 | 97.00p | 97.80p | 96.21p | 97.00p | 110695 |
22/10/2021 | 97.00p | 97.05p | 96.20p | 96.20p | 215011 |
21/10/2021 | 97.60p | 97.60p | 96.60p | 97.00p | 530613 |
20/10/2021 | 97.20p | 97.93p | 96.47p | 96.60p | 614708 |
19/10/2021 | 96.40p | 97.60p | 96.40p | 97.00p | 422546 |
18/10/2021 | 97.00p | 97.20p | 96.40p | 96.40p | 205278 |
15/10/2021 | 97.20p | 98.80p | 96.80p | 96.80p | 184348 |
14/10/2021 | 97.00p | 97.90p | 97.00p | 97.90p | 93968 |
13/10/2021 | 97.60p | 98.20p | 97.14p | 97.90p | 128249 |
12/10/2021 | 97.20p | 97.90p | 97.20p | 97.90p | 155343 |
11/10/2021 | 98.00p | 98.80p | 96.80p | 98.20p | 232947 |
08/10/2021 | 97.60p | 98.80p | 97.60p | 98.80p | 212296 |
07/10/2021 | 98.40p | 98.82p | 98.00p | 98.50p | 116867 |
06/10/2021 | 98.40p | 98.75p | 97.87p | 98.50p | 790293 |
05/10/2021 | 98.40p | 99.00p | 97.72p | 98.50p | 94251 |
04/10/2021 | 98.40p | 98.52p | 97.90p | 98.00p | 150539 |
01/10/2021 | 98.00p | 98.41p | 97.00p | 97.00p | 568834 |
30/09/2021 | 98.00p | 98.80p | 97.67p | 98.00p | 333514 |
29/09/2021 | 98.00p | 99.20p | 98.00p | 99.00p | 191851 |
28/09/2021 | 98.20p | 99.21p | 98.00p | 98.60p | 174339 |
27/09/2021 | 98.60p | 98.60p | 98.20p | 98.60p | 153061 |
24/09/2021 | 98.40p | 99.40p | 98.20p | 98.80p | 477528 |
23/09/2021 | 99.20p | 99.40p | 98.60p | 99.00p | 62113 |
22/09/2021 | 98.80p | 99.16p | 98.53p | 98.60p | 1395678 |
21/09/2021 | 99.80p | 99.80p | 98.40p | 98.40p | 766855 |
20/09/2021 | 99.20p | 100.00p | 98.20p | 99.40p | 236867 |
17/09/2021 | 97.00p | 99.00p | 97.00p | 99.00p | 236269 |
16/09/2021 | 97.00p | 98.00p | 96.60p | 97.30p | 411723 |
15/09/2021 | 96.00p | 96.85p | 96.00p | 96.80p | 317857 |
14/09/2021 | 96.40p | 96.40p | 96.00p | 96.20p | 27608 |
13/09/2021 | 95.40p | 96.39p | 95.70p | 96.10p | 184449 |
10/09/2021 | 95.40p | 96.25p | 94.50p | 96.20p | 101438 |
09/09/2021 | 95.80p | 96.20p | 95.40p | 95.90p | 133135 |
08/09/2021 | 96.00p | 96.60p | 95.40p | 95.90p | 623425 |
07/09/2021 | 96.00p | 96.00p | 94.49p | 95.00p | 191606 |
06/09/2021 | 94.40p | 96.00p | 94.31p | 94.40p | 311290 |
03/09/2021 | 94.60p | 95.57p | 94.40p | 94.40p | 272704 |
02/09/2021 | 95.80p | 96.00p | 94.40p | 94.40p | 146751 |
01/09/2021 | 95.20p | 95.73p | 95.00p | 95.20p | 132993 |
31/08/2021 | 95.40p | 96.00p | 95.24p | 95.60p | 80164 |
27/08/2021 | 95.80p | 98.00p | 94.50p | 95.40p | 137542 |
26/08/2021 | 95.00p | 95.80p | 94.32p | 95.00p | 53216 |
25/08/2021 | 96.00p | 96.00p | 94.40p | 95.00p | 187500 |
24/08/2021 | 96.20p | 96.40p | 94.40p | 94.40p | 1252813 |
23/08/2021 | 95.00p | 95.94p | 94.44p | 95.00p | 109921 |
20/08/2021 | 95.00p | 96.04p | 94.80p | 95.50p | 57591 |
19/08/2021 | 95.00p | 96.20p | 95.00p | 95.20p | 435982 |
18/08/2021 | 95.00p | 96.00p | 95.00p | 95.00p | 508474 |
17/08/2021 | 96.00p | 96.17p | 93.80p | 95.00p | 1221105 |
16/08/2021 | 95.00p | 95.60p | 95.10p | 95.10p | 1509 |
13/08/2021 | 95.00p | 96.00p | 95.20p | 95.20p | 55100 |
12/08/2021 | 95.00p | 96.00p | 94.00p | 95.00p | 1218521 |
11/08/2021 | 95.00p | 95.00p | 94.40p | 94.70p | 650090 |
10/08/2021 | 94.00p | 94.50p | 94.00p | 94.50p | 84091 |
09/08/2021 | 95.00p | 95.20p | 94.16p | 95.20p | 407169 |
06/08/2021 | 95.80p | 95.80p | 94.00p | 94.40p | 166927 |
05/08/2021 | 95.60p | 96.00p | 94.32p | 95.60p | 169897 |
04/08/2021 | 95.00p | 95.50p | 95.07p | 95.50p | 87303 |
03/08/2021 | 95.00p | 95.70p | 95.10p | 95.70p | 89596 |
02/08/2021 | 95.00p | 95.69p | 95.00p | 95.50p | 83100 |
30/07/2021 | 95.60p | 96.20p | 95.30p | 95.60p | 59827 |
29/07/2021 | 95.20p | 96.20p | 94.40p | 95.00p | 228139 |
28/07/2021 | 96.00p | 96.20p | 95.50p | 95.50p | 55175 |
27/07/2021 | 95.00p | 95.69p | 95.00p | 95.00p | 404969 |
26/07/2021 | 96.00p | 96.00p | 95.00p | 95.50p | 107067 |
23/07/2021 | 95.80p | 95.80p | 94.82p | 95.70p | 519354 |
22/07/2021 | 93.80p | 95.00p | 93.60p | 95.00p | 468085 |
21/07/2021 | 95.00p | 94.81p | 94.11p | 94.20p | 28534 |
20/07/2021 | 95.00p | 95.20p | 93.80p | 95.20p | 139081 |
19/07/2021 | 94.80p | 95.00p | 94.10p | 94.40p | 130004 |
16/07/2021 | 94.80p | 95.00p | 94.01p | 94.30p | 58678 |
15/07/2021 | 94.20p | 95.09p | 93.60p | 93.60p | 158998 |
14/07/2021 | 94.80p | 95.00p | 94.20p | 94.60p | 162633 |
13/07/2021 | 94.80p | 94.80p | 94.20p | 94.50p | 95464 |
12/07/2021 | 94.40p | 95.00p | 94.20p | 94.20p | 80469 |
09/07/2021 | 95.00p | 95.00p | 94.35p | 94.80p | 41353 |
08/07/2021 | 94.60p | 95.00p | 94.20p | 94.50p | 1185325 |
07/07/2021 | 94.20p | 94.40p | 93.00p | 93.40p | 77803 |
06/07/2021 | 94.00p | 94.12p | 93.52p | 93.70p | 672644 |
05/07/2021 | 94.00p | 94.00p | 93.00p | 93.50p | 96060 |
02/07/2021 | 92.20p | 93.65p | 92.20p | 92.80p | 521302 |
01/07/2021 | 92.60p | 94.00p | 92.40p | 93.10p | 36092 |
30/06/2021 | 94.00p | 94.00p | 93.13p | 94.00p | 11247 |
29/06/2021 | 92.40p | 93.40p | 92.00p | 93.00p | 565661 |
28/06/2021 | 92.00p | 93.20p | 92.00p | 92.80p | 183986 |
25/06/2021 | 91.60p | 92.07p | 91.00p | 91.80p | 323083 |
24/06/2021 | 92.00p | 92.18p | 90.80p | 91.30p | 197174 |
23/06/2021 | 90.80p | 92.19p | 90.80p | 91.20p | 154958 |
22/06/2021 | 91.80p | 92.20p | 91.00p | 91.80p | 453647 |
21/06/2021 | 92.00p | 92.00p | 90.78p | 92.00p | 210235 |
18/06/2021 | 91.00p | 91.00p | 90.20p | 90.60p | 111235 |
17/06/2021 | 90.80p | 91.00p | 90.40p | 90.70p | 32286 |
16/06/2021 | 90.80p | 90.80p | 90.38p | 90.80p | 343125 |
15/06/2021 | 90.00p | 90.47p | 89.80p | 90.00p | 165127 |
14/06/2021 | 90.20p | 90.80p | 90.00p | 90.00p | 173254 |
11/06/2021 | 90.00p | 90.60p | 90.00p | 90.00p | 128247 |
10/06/2021 | 91.00p | 91.00p | 90.00p | 91.00p | 74779 |
09/06/2021 | 89.80p | 90.80p | 89.67p | 90.80p | 168191 |
08/06/2021 | 89.20p | 89.80p | 89.45p | 89.80p | 1382590 |
07/06/2021 | 89.20p | 90.00p | 89.00p | 90.00p | 159737 |
04/06/2021 | 89.40p | 90.60p | 89.40p | 89.40p | 226674 |
03/06/2021 | 89.20p | 90.00p | 89.20p | 89.40p | 291799 |
02/06/2021 | 89.80p | 90.40p | 89.63p | 89.90p | 177276 |
01/06/2021 | 91.00p | 91.00p | 90.00p | 90.10p | 89092 |
28/05/2021 | 89.40p | 89.62p | 89.40p | 89.40p | 1046967 |
27/05/2021 | 90.00p | 90.00p | 89.60p | 89.60p | 172410 |
26/05/2021 | 90.00p | 90.00p | 89.40p | 89.60p | 45863 |
25/05/2021 | 90.00p | 90.00p | 89.37p | 89.80p | 37922 |
24/05/2021 | 90.00p | 90.00p | 89.44p | 89.80p | 5995137 |
21/05/2021 | 90.00p | 90.00p | 89.56p | 89.80p | 194606 |
20/05/2021 | 90.20p | 90.20p | 89.60p | 89.90p | 133699 |
19/05/2021 | 90.00p | 90.20p | 89.20p | 90.00p | 342345 |
18/05/2021 | 89.60p | 89.80p | 89.35p | 89.40p | 594245 |
17/05/2021 | 90.00p | 91.00p | 89.40p | 90.30p | 200152 |
14/05/2021 | 90.20p | 91.04p | 89.20p | 89.50p | 2262943 |
13/05/2021 | 91.40p | 91.60p | 90.40p | 91.40p | 323954 |
12/05/2021 | 91.40p | 91.60p | 90.90p | 91.40p | 83492 |
11/05/2021 | 92.20p | 92.20p | 90.80p | 91.20p | 1020781 |
10/05/2021 | 92.00p | 92.00p | 91.40p | 91.90p | 235508 |
07/05/2021 | 90.60p | 91.80p | 90.60p | 91.70p | 128045 |
06/05/2021 | 90.60p | 91.20p | 90.47p | 91.20p | 1427083 |
05/05/2021 | 90.60p | 91.60p | 90.60p | 91.30p | 849768 |
04/05/2021 | 90.40p | 91.80p | 90.20p | 90.90p | 301992 |
30/04/2021 | 90.80p | 91.48p | 90.60p | 90.80p | 224768 |
29/04/2021 | 92.40p | 92.40p | 90.90p | 91.00p | 214526 |
28/04/2021 | 92.00p | 92.60p | 92.00p | 92.00p | 1994117 |
27/04/2021 | 92.80p | 93.20p | 92.00p | 92.40p | 511225 |
26/04/2021 | 92.00p | 93.00p | 92.00p | 92.00p | 2350145 |
23/04/2021 | 89.60p | 92.40p | 89.60p | 92.00p | 305739 |
22/04/2021 | 89.20p | 89.60p | 88.60p | 89.60p | 153137 |
21/04/2021 | 88.40p | 89.49p | 88.07p | 88.50p | 237192 |
20/04/2021 | 88.00p | 88.20p | 87.60p | 88.20p | 365943 |
19/04/2021 | 88.40p | 89.00p | 87.60p | 87.90p | 464692 |
16/04/2021 | 88.40p | 88.60p | 87.60p | 88.20p | 171406 |
15/04/2021 | 87.60p | 88.39p | 87.60p | 87.90p | 119920 |
14/04/2021 | 89.20p | 89.40p | 87.70p | 87.70p | 161289 |
13/04/2021 | 87.80p | 89.20p | 87.80p | 89.20p | 169772 |
12/04/2021 | 88.00p | 89.00p | 87.09p | 88.30p | 134059 |
09/04/2021 | 88.60p | 88.60p | 87.17p | 88.20p | 183937 |
08/04/2021 | 87.20p | 88.80p | 87.00p | 88.80p | 478914 |
07/04/2021 | 86.60p | 88.20p | 86.16p | 87.80p | 200921 |
06/04/2021 | 86.40p | 86.55p | 85.40p | 86.00p | 274668 |
01/04/2021 | 84.40p | 85.40p | 84.20p | 85.40p | 441078 |
31/03/2021 | 84.60p | 85.60p | 84.60p | 84.60p | 310613 |
30/03/2021 | 84.40p | 85.08p | 84.40p | 84.60p | 635022 |
29/03/2021 | 84.80p | 85.31p | 84.80p | 85.10p | 201984 |
26/03/2021 | 84.60p | 85.00p | 84.20p | 84.70p | 516359 |
25/03/2021 | 85.40p | 85.78p | 84.00p | 84.20p | 752731 |
24/03/2021 | 85.60p | 86.33p | 85.00p | 85.30p | 921752 |
23/03/2021 | 86.80p | 86.80p | 85.83p | 86.00p | 480070 |
22/03/2021 | 87.60p | 87.80p | 86.60p | 86.90p | 345245 |
19/03/2021 | 88.00p | 88.00p | 86.60p | 87.20p | 433172 |
18/03/2021 | 87.00p | 87.60p | 86.87p | 87.40p | 314575 |
17/03/2021 | 87.00p | 87.30p | 86.80p | 87.20p | 2174657 |
16/03/2021 | 87.00p | 87.70p | 86.60p | 87.00p | 1077996 |
15/03/2021 | 88.00p | 88.00p | 87.00p | 87.30p | 135888 |
12/03/2021 | 86.60p | 87.40p | 86.60p | 87.20p | 339730 |
11/03/2021 | 86.80p | 87.00p | 86.60p | 87.00p | 193940 |
10/03/2021 | 88.00p | 88.05p | 87.00p | 87.20p | 519248 |
09/03/2021 | 88.20p | 88.20p | 87.81p | 88.00p | 107063 |
08/03/2021 | 88.60p | 88.60p | 88.00p | 88.40p | 442424 |
05/03/2021 | 89.20p | 89.20p | 87.80p | 89.00p | 163822 |
04/03/2021 | 88.20p | 89.80p | 88.20p | 89.80p | 74052 |
03/03/2021 | 89.20p | 89.20p | 88.60p | 89.00p | 229654 |
02/03/2021 | 89.40p | 89.80p | 89.13p | 89.40p | 197639 |
01/03/2021 | 89.80p | 90.00p | 88.60p | 89.20p | 198762 |
26/02/2021 | 89.60p | 89.60p | 89.00p | 89.00p | 265731 |
25/02/2021 | 89.60p | 89.80p | 89.20p | 89.60p | 172201 |
24/02/2021 | 89.80p | 89.80p | 89.20p | 89.60p | 357316 |
23/02/2021 | 90.80p | 90.80p | 88.80p | 89.60p | 613004 |
22/02/2021 | 90.40p | 91.00p | 90.40p | 90.70p | 56703 |
*Close Price adjusted for both dividends and splits