Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 114.50p | 115.00p | 114.00p | 114.00p | 1925759 |
16/12/2021 | 114.50p | 114.50p | 113.53p | 114.50p | 547913 |
15/12/2021 | 113.50p | 114.50p | 113.33p | 114.00p | 641627 |
14/12/2021 | 114.00p | 114.09p | 113.31p | 114.00p | 217993 |
13/12/2021 | 114.00p | 115.00p | 113.69p | 114.00p | 224149 |
10/12/2021 | 114.00p | 114.50p | 113.00p | 114.00p | 408895 |
09/12/2021 | 113.50p | 115.00p | 113.00p | 114.50p | 197693 |
08/12/2021 | 114.50p | 114.50p | 113.29p | 114.50p | 207025 |
07/12/2021 | 114.00p | 114.50p | 113.19p | 114.50p | 545688 |
06/12/2021 | 114.00p | 114.50p | 112.89p | 113.50p | 822615 |
03/12/2021 | 113.50p | 114.00p | 113.25p | 113.50p | 275473 |
02/12/2021 | 113.50p | 114.37p | 113.00p | 114.00p | 548864 |
01/12/2021 | 113.50p | 114.00p | 112.50p | 113.00p | 380787 |
30/11/2021 | 113.50p | 114.95p | 113.00p | 113.00p | 1188970 |
29/11/2021 | 115.00p | 115.26p | 114.00p | 114.50p | 1287156 |
26/11/2021 | 114.00p | 115.40p | 113.76p | 114.00p | 1760820 |
25/11/2021 | 115.00p | 115.50p | 114.50p | 115.00p | 419714 |
24/11/2021 | 113.50p | 115.00p | 113.50p | 113.50p | 558554 |
23/11/2021 | 114.50p | 114.50p | 114.00p | 114.00p | 470884 |
22/11/2021 | 114.00p | 114.50p | 113.50p | 114.50p | 423135 |
19/11/2021 | 113.50p | 114.00p | 113.50p | 114.00p | 860037 |
18/11/2021 | 113.50p | 114.01p | 113.00p | 114.00p | 503390 |
17/11/2021 | 113.50p | 113.50p | 113.04p | 113.50p | 1181245 |
16/11/2021 | 113.50p | 113.50p | 112.99p | 113.50p | 675494 |
15/11/2021 | 113.00p | 114.50p | 112.97p | 113.50p | 310565 |
12/11/2021 | 113.00p | 113.31p | 113.00p | 113.00p | 118478 |
11/11/2021 | 113.50p | 113.50p | 112.50p | 113.00p | 277986 |
10/11/2021 | 113.50p | 114.00p | 112.50p | 113.00p | 605549 |
09/11/2021 | 113.00p | 113.24p | 112.50p | 113.00p | 1121552 |
08/11/2021 | 113.00p | 113.99p | 112.60p | 113.00p | 351372 |
05/11/2021 | 112.50p | 113.50p | 112.00p | 113.50p | 448155 |
04/11/2021 | 111.50p | 112.50p | 111.21p | 112.50p | 1019219 |
03/11/2021 | 112.50p | 112.50p | 111.32p | 112.00p | 345526 |
02/11/2021 | 112.00p | 112.00p | 111.00p | 112.00p | 503213 |
01/11/2021 | 111.50p | 112.19p | 111.49p | 111.50p | 1734836 |
29/10/2021 | 111.50p | 111.83p | 110.95p | 111.50p | 800473 |
28/10/2021 | 110.50p | 112.21p | 110.50p | 111.50p | 1255388 |
27/10/2021 | 110.50p | 112.00p | 110.06p | 112.00p | 471373 |
26/10/2021 | 110.50p | 112.00p | 110.00p | 111.00p | 380696 |
25/10/2021 | 110.50p | 111.21p | 110.20p | 110.50p | 307824 |
22/10/2021 | 110.00p | 111.50p | 109.80p | 110.00p | 1205148 |
21/10/2021 | 110.50p | 111.12p | 109.50p | 111.00p | 370152 |
20/10/2021 | 112.00p | 112.00p | 110.75p | 111.00p | 677086 |
19/10/2021 | 111.00p | 111.50p | 110.61p | 111.00p | 4012620 |
18/10/2021 | 111.00p | 111.60p | 110.50p | 110.50p | 718493 |
15/10/2021 | 112.00p | 112.00p | 111.27p | 112.00p | 756998 |
14/10/2021 | 110.50p | 112.00p | 110.50p | 112.00p | 536677 |
13/10/2021 | 111.00p | 112.50p | 110.00p | 110.00p | 882047 |
12/10/2021 | 111.50p | 112.00p | 111.50p | 111.50p | 318965 |
11/10/2021 | 111.50p | 112.00p | 111.50p | 112.00p | 418529 |
08/10/2021 | 112.00p | 112.50p | 111.55p | 112.00p | 748402 |
07/10/2021 | 112.00p | 112.45p | 111.50p | 112.00p | 1615687 |
06/10/2021 | 112.00p | 112.22p | 111.72p | 111.75p | 362091 |
05/10/2021 | 112.00p | 112.32p | 111.50p | 111.50p | 645201 |
04/10/2021 | 112.00p | 113.01p | 111.50p | 111.50p | 604202 |
01/10/2021 | 112.50p | 113.34p | 112.00p | 112.00p | 370511 |
30/09/2021 | 113.50p | 114.45p | 112.90p | 113.00p | 1280644 |
29/09/2021 | 113.50p | 114.48p | 113.50p | 114.00p | 764740 |
28/09/2021 | 114.00p | 115.50p | 113.00p | 113.50p | 387403 |
27/09/2021 | 115.50p | 115.50p | 114.00p | 115.50p | 267219 |
24/09/2021 | 116.00p | 116.00p | 114.73p | 114.75p | 618991 |
23/09/2021 | 115.00p | 116.00p | 114.50p | 116.00p | 259278 |
22/09/2021 | 116.00p | 116.50p | 115.23p | 115.50p | 606460 |
21/09/2021 | 115.00p | 116.50p | 114.61p | 115.50p | 1500126 |
20/09/2021 | 116.00p | 116.00p | 114.21p | 115.00p | 517890 |
17/09/2021 | 115.50p | 116.00p | 114.00p | 114.50p | 1581603 |
16/09/2021 | 115.00p | 116.00p | 114.00p | 114.00p | 368168 |
15/09/2021 | 114.00p | 114.68p | 113.50p | 114.00p | 2256435 |
14/09/2021 | 114.00p | 114.50p | 114.00p | 114.00p | 213974 |
13/09/2021 | 114.00p | 114.47p | 113.50p | 114.00p | 207744 |
10/09/2021 | 114.50p | 115.00p | 113.86p | 114.00p | 254885 |
09/09/2021 | 114.00p | 114.50p | 113.68p | 114.00p | 314354 |
08/09/2021 | 113.50p | 114.49p | 113.25p | 114.25p | 747909 |
07/09/2021 | 113.50p | 113.84p | 113.00p | 113.00p | 263233 |
06/09/2021 | 112.50p | 114.00p | 112.50p | 112.50p | 332178 |
03/09/2021 | 114.00p | 114.00p | 111.50p | 111.50p | 279493 |
02/09/2021 | 114.00p | 114.00p | 113.00p | 113.00p | 135974 |
01/09/2021 | 113.50p | 114.00p | 112.50p | 114.00p | 473815 |
31/08/2021 | 113.00p | 113.50p | 112.99p | 113.00p | 193853 |
30/08/2021 | 112.00p | 113.00p | 112.00p | 113.00p | 535047 |
27/08/2021 | 112.00p | 113.00p | 112.00p | 113.00p | 535047 |
26/08/2021 | 110.50p | 112.00p | 110.50p | 111.50p | 392042 |
25/08/2021 | 111.00p | 111.84p | 110.50p | 110.50p | 172091 |
24/08/2021 | 111.00p | 111.89p | 110.77p | 111.50p | 402809 |
23/08/2021 | 111.00p | 112.00p | 111.00p | 111.00p | 230638 |
20/08/2021 | 112.50p | 112.00p | 111.75p | 111.75p | 389872 |
19/08/2021 | 112.50p | 113.13p | 111.50p | 111.50p | 259407 |
18/08/2021 | 112.00p | 112.99p | 112.00p | 112.00p | 218324 |
17/08/2021 | 113.50p | 114.00p | 113.00p | 113.00p | 641596 |
16/08/2021 | 114.00p | 114.00p | 113.43p | 113.50p | 142800 |
13/08/2021 | 113.50p | 114.00p | 113.22p | 113.75p | 350933 |
12/08/2021 | 113.50p | 114.00p | 113.15p | 114.00p | 362143 |
11/08/2021 | 114.00p | 114.00p | 113.00p | 113.75p | 372510 |
10/08/2021 | 112.50p | 113.76p | 112.35p | 113.00p | 749394 |
09/08/2021 | 111.00p | 113.50p | 111.00p | 113.00p | 1171671 |
06/08/2021 | 112.00p | 113.50p | 110.50p | 112.00p | 882027 |
05/08/2021 | 110.50p | 111.50p | 110.00p | 111.50p | 237448 |
04/08/2021 | 111.00p | 111.00p | 110.00p | 110.50p | 106994 |
03/08/2021 | 110.00p | 110.99p | 109.50p | 110.75p | 803516 |
02/08/2021 | 109.50p | 111.00p | 109.50p | 111.00p | 1511508 |
30/07/2021 | 111.00p | 111.00p | 109.50p | 111.00p | 261493 |
29/07/2021 | 110.50p | 110.67p | 109.50p | 110.00p | 417363 |
28/07/2021 | 110.50p | 110.90p | 109.99p | 110.25p | 803398 |
27/07/2021 | 111.00p | 111.00p | 110.27p | 110.50p | 205322 |
26/07/2021 | 111.50p | 112.00p | 110.00p | 110.75p | 1368081 |
23/07/2021 | 111.50p | 112.00p | 109.96p | 112.00p | 317925 |
22/07/2021 | 110.50p | 112.00p | 109.38p | 110.50p | 408562 |
21/07/2021 | 109.50p | 110.25p | 109.10p | 109.50p | 323015 |
20/07/2021 | 109.00p | 110.00p | 108.48p | 109.00p | 462362 |
19/07/2021 | 109.00p | 109.90p | 108.50p | 108.75p | 625633 |
16/07/2021 | 111.00p | 109.25p | 108.89p | 109.25p | 591830 |
15/07/2021 | 111.00p | 109.50p | 108.82p | 109.25p | 472920 |
14/07/2021 | 111.00p | 111.00p | 110.48p | 111.00p | 680363 |
13/07/2021 | 110.00p | 110.75p | 110.00p | 110.50p | 1762379 |
12/07/2021 | 110.00p | 110.90p | 110.00p | 110.50p | 265021 |
09/07/2021 | 110.00p | 110.58p | 108.50p | 110.50p | 243694 |
08/07/2021 | 111.00p | 112.00p | 110.50p | 110.50p | 162892 |
07/07/2021 | 111.00p | 112.00p | 111.00p | 111.00p | 432024 |
06/07/2021 | 111.00p | 112.00p | 110.75p | 111.50p | 466883 |
05/07/2021 | 109.50p | 110.92p | 108.50p | 110.25p | 535049 |
02/07/2021 | 109.00p | 109.50p | 108.75p | 108.75p | 261601 |
01/07/2021 | 107.50p | 108.90p | 107.50p | 108.25p | 332090 |
30/06/2021 | 109.50p | 110.16p | 108.00p | 108.00p | 1046839 |
29/06/2021 | 107.50p | 110.50p | 107.11p | 110.00p | 1238908 |
28/06/2021 | 107.00p | 107.38p | 106.78p | 107.25p | 245415 |
25/06/2021 | 108.00p | 108.00p | 107.00p | 107.00p | 1600115 |
24/06/2021 | 108.00p | 108.00p | 106.79p | 107.25p | 452656 |
23/06/2021 | 107.00p | 107.50p | 106.00p | 107.00p | 1205248 |
22/06/2021 | 107.50p | 107.50p | 106.50p | 107.25p | 3131018 |
21/06/2021 | 107.50p | 108.00p | 106.50p | 107.50p | 309227 |
18/06/2021 | 106.50p | 107.50p | 106.28p | 107.50p | 250000 |
17/06/2021 | 106.50p | 106.83p | 106.00p | 106.75p | 265043 |
16/06/2021 | 108.00p | 108.00p | 105.78p | 107.00p | 1895076 |
15/06/2021 | 106.50p | 107.98p | 106.50p | 107.25p | 994639 |
14/06/2021 | 106.50p | 107.00p | 106.50p | 106.50p | 854646 |
11/06/2021 | 107.00p | 108.48p | 106.50p | 106.50p | 787907 |
10/06/2021 | 108.50p | 108.50p | 106.50p | 106.50p | 525355 |
09/06/2021 | 108.00p | 108.28p | 107.36p | 108.00p | 468166 |
08/06/2021 | 108.00p | 108.25p | 107.75p | 108.25p | 450700 |
07/06/2021 | 108.00p | 108.00p | 107.25p | 108.00p | 534146 |
04/06/2021 | 108.00p | 108.50p | 107.00p | 107.75p | 1146725 |
03/06/2021 | 108.00p | 109.00p | 107.50p | 107.75p | 332639 |
02/06/2021 | 107.50p | 108.50p | 107.50p | 107.50p | 552969 |
01/06/2021 | 109.00p | 109.00p | 108.00p | 108.50p | 560272 |
31/05/2021 | 107.00p | 109.50p | 107.00p | 109.00p | 520420 |
28/05/2021 | 107.00p | 109.50p | 107.00p | 109.00p | 520420 |
27/05/2021 | 108.00p | 108.88p | 107.83p | 108.00p | 489873 |
26/05/2021 | 108.00p | 108.50p | 107.32p | 108.00p | 275943 |
25/05/2021 | 107.50p | 108.94p | 107.50p | 107.50p | 297637 |
24/05/2021 | 108.00p | 108.50p | 107.00p | 107.50p | 852460 |
21/05/2021 | 107.50p | 109.00p | 107.39p | 108.00p | 3033634 |
20/05/2021 | 107.50p | 108.39p | 107.18p | 107.50p | 437463 |
19/05/2021 | 107.50p | 109.00p | 107.12p | 108.00p | 846788 |
18/05/2021 | 108.50p | 109.00p | 107.50p | 107.50p | 876623 |
17/05/2021 | 108.00p | 108.59p | 108.00p | 108.25p | 340681 |
14/05/2021 | 107.00p | 109.00p | 107.00p | 108.25p | 322496 |
13/05/2021 | 107.00p | 107.48p | 107.00p | 107.00p | 281890 |
12/05/2021 | 108.50p | 109.00p | 107.00p | 107.00p | 272792 |
11/05/2021 | 108.00p | 108.20p | 107.00p | 107.75p | 2058480 |
10/05/2021 | 108.00p | 108.25p | 107.53p | 107.75p | 3695662 |
07/05/2021 | 108.00p | 108.50p | 107.04p | 107.75p | 12595474 |
06/05/2021 | 108.00p | 107.49p | 106.50p | 107.25p | 319644 |
05/05/2021 | 108.00p | 108.50p | 107.00p | 107.50p | 688332 |
04/05/2021 | 107.50p | 107.82p | 107.00p | 107.00p | 697739 |
03/05/2021 | 107.50p | 108.50p | 105.50p | 107.50p | 957951 |
30/04/2021 | 107.50p | 108.50p | 105.50p | 107.50p | 957951 |
29/04/2021 | 107.50p | 108.00p | 104.00p | 105.50p | 1308328 |
28/04/2021 | 107.50p | 108.65p | 107.00p | 107.00p | 828832 |
27/04/2021 | 108.00p | 109.27p | 107.50p | 108.25p | 503948 |
26/04/2021 | 108.50p | 109.00p | 107.50p | 107.75p | 3251484 |
23/04/2021 | 107.50p | 108.70p | 107.50p | 107.50p | 1832934 |
22/04/2021 | 108.50p | 109.00p | 107.97p | 108.00p | 3964197 |
21/04/2021 | 109.50p | 110.07p | 109.19p | 110.00p | 983324 |
20/04/2021 | 109.50p | 110.00p | 108.50p | 109.25p | 471637 |
19/04/2021 | 109.00p | 110.20p | 109.00p | 109.00p | 794753 |
16/04/2021 | 110.50p | 111.00p | 109.68p | 110.50p | 582912 |
15/04/2021 | 108.00p | 110.26p | 108.00p | 109.25p | 591558 |
14/04/2021 | 111.00p | 111.00p | 108.50p | 109.75p | 357038 |
13/04/2021 | 111.50p | 111.50p | 109.50p | 110.00p | 1490004 |
12/04/2021 | 109.50p | 112.00p | 109.50p | 110.00p | 560723 |
09/04/2021 | 109.00p | 110.00p | 107.50p | 110.00p | 641435 |
08/04/2021 | 108.50p | 109.00p | 107.00p | 109.00p | 523370 |
07/04/2021 | 109.00p | 109.50p | 107.00p | 109.50p | 378100 |
06/04/2021 | 108.00p | 109.00p | 107.50p | 108.00p | 2111006 |
02/04/2021 | 108.00p | 108.44p | 108.03p | 108.25p | 232985 |
01/04/2021 | 108.00p | 108.44p | 108.03p | 108.25p | 541285 |
31/03/2021 | 108.00p | 108.41p | 107.00p | 108.00p | 307791 |
30/03/2021 | 109.00p | 108.68p | 107.62p | 108.00p | 413121 |
29/03/2021 | 109.00p | 109.00p | 107.50p | 108.00p | 402511 |
26/03/2021 | 108.50p | 108.84p | 107.50p | 108.00p | 940351 |
25/03/2021 | 108.00p | 109.08p | 107.53p | 108.00p | 353383 |
24/03/2021 | 108.00p | 108.61p | 108.00p | 108.25p | 275620 |
23/03/2021 | 108.00p | 108.84p | 107.00p | 108.00p | 443626 |
22/03/2021 | 108.00p | 108.84p | 107.75p | 108.25p | 387699 |
19/03/2021 | 108.00p | 109.00p | 108.00p | 109.00p | 192622 |
18/03/2021 | 108.00p | 109.26p | 108.00p | 108.75p | 206918 |
17/03/2021 | 108.50p | 109.89p | 107.50p | 109.00p | 382112 |
16/03/2021 | 109.00p | 109.76p | 108.10p | 109.25p | 382739 |
15/03/2021 | 109.50p | 109.50p | 108.00p | 109.00p | 410214 |
12/03/2021 | 108.00p | 108.50p | 108.00p | 108.00p | 1474657 |
*Close Price adjusted for both dividends and splits