Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 222.80p | 223.20p | 218.94p | 220.00p | 274240 |
09/12/2021 | 222.00p | 223.88p | 220.12p | 222.40p | 455815 |
08/12/2021 | 226.00p | 226.80p | 223.22p | 224.40p | 491160 |
07/12/2021 | 224.00p | 227.12p | 224.00p | 225.20p | 1276790 |
06/12/2021 | 221.20p | 223.60p | 220.12p | 222.00p | 690825 |
03/12/2021 | 220.00p | 220.45p | 217.20p | 218.80p | 386725 |
02/12/2021 | 215.60p | 218.80p | 214.40p | 218.00p | 1412180 |
01/12/2021 | 218.40p | 221.60p | 217.73p | 219.20p | 320965 |
30/11/2021 | 217.60p | 218.00p | 212.57p | 216.00p | 408165 |
29/11/2021 | 217.60p | 221.05p | 216.82p | 218.80p | 418230 |
26/11/2021 | 216.40p | 219.78p | 214.80p | 216.80p | 536665 |
25/11/2021 | 224.80p | 226.40p | 222.85p | 225.20p | 269710 |
24/11/2021 | 224.40p | 225.20p | 222.48p | 224.80p | 471790 |
23/11/2021 | 223.60p | 225.48p | 220.40p | 224.00p | 675345 |
22/11/2021 | 225.20p | 225.20p | 222.44p | 224.40p | 505120 |
19/11/2021 | 225.20p | 225.20p | 220.48p | 222.80p | 275740 |
18/11/2021 | 224.00p | 224.40p | 222.80p | 223.60p | 209685 |
17/11/2021 | 224.80p | 225.60p | 223.60p | 224.00p | 351060 |
16/11/2021 | 224.80p | 225.20p | 222.11p | 225.20p | 287930 |
15/11/2021 | 224.80p | 224.88p | 222.80p | 223.20p | 315480 |
12/11/2021 | 223.60p | 224.40p | 221.60p | 224.40p | 242115 |
11/11/2021 | 220.80p | 224.00p | 220.00p | 224.00p | 414765 |
10/11/2021 | 219.60p | 220.80p | 215.98p | 220.40p | 404075 |
09/11/2021 | 219.20p | 220.40p | 216.80p | 217.60p | 333780 |
08/11/2021 | 219.60p | 220.00p | 216.80p | 218.80p | 287360 |
05/11/2021 | 216.40p | 221.20p | 216.00p | 219.60p | 328765 |
04/11/2021 | 216.00p | 220.40p | 215.60p | 216.80p | 485865 |
03/11/2021 | 217.60p | 220.40p | 215.20p | 215.20p | 247485 |
02/11/2021 | 218.00p | 219.60p | 215.60p | 217.60p | 449960 |
01/11/2021 | 214.80p | 220.40p | 214.80p | 218.80p | 399150 |
29/10/2021 | 215.60p | 219.20p | 215.60p | 218.00p | 164315 |
28/10/2021 | 214.40p | 220.00p | 214.31p | 217.20p | 315365 |
27/10/2021 | 218.40p | 220.00p | 217.20p | 217.20p | 431040 |
26/10/2021 | 216.80p | 221.60p | 216.80p | 220.80p | 318525 |
25/10/2021 | 218.80p | 220.80p | 217.30p | 219.60p | 157770 |
22/10/2021 | 218.80p | 219.49p | 217.20p | 217.20p | 220775 |
21/10/2021 | 217.20p | 218.80p | 215.11p | 218.00p | 248360 |
20/10/2021 | 221.20p | 221.20p | 217.20p | 218.00p | 455885 |
19/10/2021 | 219.20p | 222.00p | 217.40p | 222.00p | 830545 |
18/10/2021 | 220.80p | 220.90p | 216.80p | 219.60p | 306820 |
15/10/2021 | 219.60p | 220.40p | 218.85p | 220.00p | 955580 |
14/10/2021 | 217.60p | 219.60p | 216.04p | 218.80p | 693355 |
13/10/2021 | 214.80p | 216.40p | 214.05p | 216.00p | 442550 |
12/10/2021 | 214.80p | 216.40p | 212.05p | 216.40p | 373525 |
11/10/2021 | 214.80p | 217.60p | 214.09p | 216.40p | 256170 |
08/10/2021 | 214.00p | 215.20p | 212.80p | 213.60p | 607215 |
07/10/2021 | 212.00p | 214.60p | 210.80p | 213.60p | 581090 |
06/10/2021 | 210.40p | 211.20p | 209.21p | 210.80p | 837090 |
05/10/2021 | 211.60p | 213.88p | 211.47p | 213.60p | 880505 |
04/10/2021 | 210.40p | 212.40p | 209.22p | 210.40p | 699725 |
01/10/2021 | 210.40p | 211.64p | 209.05p | 210.40p | 966835 |
30/09/2021 | 214.00p | 215.85p | 211.28p | 212.80p | 1318560 |
29/09/2021 | 211.20p | 213.64p | 209.85p | 213.60p | 1138305 |
28/09/2021 | 210.00p | 211.25p | 209.22p | 209.60p | 388535 |
27/09/2021 | 210.40p | 212.42p | 209.22p | 211.60p | 711715 |
24/09/2021 | 208.00p | 209.60p | 207.17p | 207.60p | 540790 |
23/09/2021 | 209.20p | 210.80p | 208.00p | 208.80p | 620735 |
22/09/2021 | 206.00p | 209.20p | 206.00p | 208.40p | 539885 |
21/09/2021 | 205.60p | 206.70p | 204.00p | 204.80p | 379195 |
20/09/2021 | 206.40p | 206.40p | 201.20p | 203.60p | 1521945 |
17/09/2021 | 208.40p | 210.61p | 206.00p | 206.00p | 8140450 |
16/09/2021 | 208.80p | 210.00p | 207.27p | 209.20p | 930200 |
15/09/2021 | 208.80p | 209.60p | 206.80p | 208.00p | 672440 |
14/09/2021 | 211.20p | 211.56p | 208.40p | 208.40p | 868430 |
13/09/2021 | 211.20p | 212.00p | 209.85p | 210.00p | 502610 |
10/09/2021 | 211.20p | 212.40p | 208.80p | 208.80p | 356155 |
09/09/2021 | 210.40p | 211.52p | 207.35p | 209.60p | 550785 |
08/09/2021 | 213.20p | 215.56p | 211.20p | 213.60p | 1037245 |
07/09/2021 | 214.80p | 215.90p | 214.00p | 214.40p | 609675 |
06/09/2021 | 214.00p | 216.80p | 214.00p | 214.80p | 403900 |
03/09/2021 | 215.60p | 216.80p | 214.00p | 214.80p | 251820 |
02/09/2021 | 215.20p | 216.80p | 214.80p | 216.00p | 740910 |
01/09/2021 | 216.00p | 217.20p | 214.80p | 217.20p | 619205 |
31/08/2021 | 216.00p | 217.20p | 214.80p | 215.60p | 539275 |
27/08/2021 | 214.80p | 216.40p | 214.40p | 216.40p | 430470 |
26/08/2021 | 214.40p | 216.30p | 214.22p | 215.20p | 298155 |
25/08/2021 | 214.80p | 216.80p | 214.40p | 215.20p | 757135 |
24/08/2021 | 214.00p | 214.80p | 212.80p | 214.80p | 755695 |
23/08/2021 | 212.80p | 214.80p | 212.56p | 212.80p | 579440 |
20/08/2021 | 208.80p | 212.00p | 208.42p | 212.00p | 346895 |
19/08/2021 | 211.20p | 211.20p | 207.62p | 209.20p | 636085 |
18/08/2021 | 214.00p | 214.49p | 212.40p | 213.60p | 235005 |
17/08/2021 | 211.60p | 214.80p | 211.60p | 214.00p | 268570 |
16/08/2021 | 213.60p | 214.60p | 213.09p | 214.00p | 268000 |
13/08/2021 | 215.60p | 216.40p | 215.60p | 216.40p | 480625 |
12/08/2021 | 213.60p | 216.18p | 212.88p | 215.20p | 607225 |
11/08/2021 | 211.20p | 214.40p | 211.20p | 214.00p | 671220 |
10/08/2021 | 211.60p | 212.80p | 209.60p | 212.00p | 483495 |
09/08/2021 | 210.80p | 211.60p | 209.20p | 210.00p | 814935 |
06/08/2021 | 208.40p | 211.31p | 208.02p | 210.40p | 408065 |
05/08/2021 | 209.20p | 210.00p | 208.00p | 209.20p | 397575 |
04/08/2021 | 208.80p | 210.80p | 208.09p | 210.00p | 429335 |
03/08/2021 | 207.20p | 210.40p | 206.17p | 208.00p | 506460 |
02/08/2021 | 207.60p | 209.60p | 206.80p | 206.80p | 764240 |
30/07/2021 | 206.00p | 207.60p | 205.20p | 206.00p | 544145 |
29/07/2021 | 206.00p | 209.20p | 206.00p | 206.80p | 489875 |
28/07/2021 | 208.40p | 208.40p | 205.92p | 206.80p | 476775 |
27/07/2021 | 208.00p | 208.54p | 205.86p | 207.20p | 595870 |
26/07/2021 | 207.60p | 209.74p | 205.20p | 208.40p | 559265 |
23/07/2021 | 208.00p | 209.20p | 207.68p | 208.40p | 522055 |
22/07/2021 | 207.60p | 210.40p | 206.38p | 206.40p | 317360 |
21/07/2021 | 205.20p | 207.60p | 203.68p | 206.80p | 2102350 |
20/07/2021 | 204.40p | 205.60p | 201.20p | 202.80p | 651815 |
19/07/2021 | 207.60p | 207.98p | 201.59p | 201.60p | 1540935 |
16/07/2021 | 213.20p | 213.20p | 208.80p | 208.80p | 543495 |
15/07/2021 | 214.00p | 214.80p | 210.80p | 211.20p | 425655 |
14/07/2021 | 218.00p | 218.00p | 214.44p | 214.80p | 458885 |
13/07/2021 | 218.40p | 219.66p | 216.44p | 216.80p | 360120 |
12/07/2021 | 217.60p | 218.80p | 214.43p | 218.00p | 589565 |
09/07/2021 | 215.60p | 218.08p | 215.60p | 217.20p | 612200 |
08/07/2021 | 217.60p | 218.40p | 214.00p | 214.80p | 335680 |
07/07/2021 | 219.20p | 221.20p | 217.63p | 219.60p | 634130 |
06/07/2021 | 219.60p | 221.20p | 217.60p | 218.00p | 650755 |
05/07/2021 | 216.40p | 219.20p | 216.40p | 218.80p | 530255 |
02/07/2021 | 216.40p | 219.20p | 216.00p | 218.00p | 484550 |
01/07/2021 | 214.40p | 217.20p | 214.40p | 216.00p | 844335 |
30/06/2021 | 216.00p | 217.20p | 213.60p | 213.60p | 692410 |
29/06/2021 | 216.00p | 217.60p | 215.20p | 216.40p | 728370 |
28/06/2021 | 219.60p | 219.60p | 215.60p | 216.40p | 792630 |
25/06/2021 | 219.60p | 220.00p | 217.20p | 218.80p | 578705 |
24/06/2021 | 221.60p | 222.00p | 217.20p | 218.40p | 679245 |
23/06/2021 | 221.20p | 221.60p | 218.80p | 220.40p | 256005 |
22/06/2021 | 219.60p | 221.60p | 218.17p | 219.20p | 728035 |
21/06/2021 | 216.00p | 221.20p | 214.43p | 216.80p | 1548745 |
18/06/2021 | 225.20p | 225.20p | 217.20p | 217.60p | 875010 |
17/06/2021 | 223.20p | 224.40p | 222.52p | 222.80p | 686685 |
16/06/2021 | 226.80p | 226.80p | 222.60p | 223.60p | 628840 |
15/06/2021 | 225.20p | 226.96p | 223.63p | 224.80p | 831470 |
14/06/2021 | 226.40p | 227.60p | 224.61p | 224.80p | 486025 |
11/06/2021 | 226.00p | 226.00p | 223.60p | 224.40p | 1587330 |
10/06/2021 | 226.40p | 227.20p | 222.80p | 223.60p | 498430 |
09/06/2021 | 228.80p | 229.20p | 226.40p | 226.40p | 482040 |
08/06/2021 | 228.40p | 230.40p | 226.92p | 229.20p | 486485 |
07/06/2021 | 227.20p | 229.67p | 227.20p | 228.80p | 533150 |
04/06/2021 | 227.20p | 227.60p | 226.40p | 226.40p | 386660 |
03/06/2021 | 230.80p | 230.94p | 226.40p | 227.20p | 484735 |
02/06/2021 | 232.40p | 232.40p | 229.69p | 230.80p | 1609075 |
01/06/2021 | 232.40p | 232.40p | 229.38p | 229.60p | 711925 |
28/05/2021 | 232.00p | 232.40p | 230.00p | 230.40p | 263425 |
27/05/2021 | 231.60p | 231.60p | 228.21p | 229.20p | 685265 |
26/05/2021 | 229.60p | 230.80p | 228.14p | 230.40p | 524135 |
25/05/2021 | 229.60p | 229.60p | 228.00p | 228.40p | 668760 |
24/05/2021 | 227.60p | 230.46p | 226.00p | 228.40p | 549350 |
21/05/2021 | 228.80p | 229.20p | 224.40p | 225.60p | 403640 |
20/05/2021 | 228.00p | 228.40p | 224.46p | 228.00p | 442000 |
19/05/2021 | 225.60p | 227.20p | 224.40p | 225.60p | 471210 |
18/05/2021 | 228.00p | 229.60p | 226.40p | 227.60p | 900840 |
17/05/2021 | 226.80p | 227.60p | 225.06p | 226.40p | 781650 |
14/05/2021 | 228.00p | 230.00p | 227.00p | 227.20p | 604395 |
13/05/2021 | 223.20p | 226.00p | 220.41p | 226.00p | 328880 |
12/05/2021 | 228.00p | 230.00p | 225.48p | 226.00p | 883855 |
11/05/2021 | 226.00p | 230.40p | 222.43p | 227.60p | 819845 |
10/05/2021 | 233.60p | 233.60p | 229.60p | 232.00p | 806060 |
07/05/2021 | 229.60p | 232.40p | 228.00p | 231.60p | 910030 |
06/05/2021 | 227.20p | 228.80p | 225.50p | 227.60p | 423715 |
05/05/2021 | 226.00p | 226.40p | 222.88p | 225.60p | 857280 |
04/05/2021 | 224.80p | 226.40p | 222.80p | 222.80p | 874290 |
30/04/2021 | 224.80p | 225.39p | 222.80p | 223.20p | 656080 |
29/04/2021 | 228.00p | 228.80p | 224.28p | 225.20p | 562520 |
28/04/2021 | 227.60p | 227.60p | 224.90p | 226.00p | 992685 |
27/04/2021 | 225.60p | 228.00p | 224.80p | 224.80p | 662910 |
26/04/2021 | 226.40p | 227.20p | 224.86p | 226.00p | 660070 |
23/04/2021 | 228.80p | 229.92p | 226.80p | 227.20p | 391540 |
22/04/2021 | 229.60p | 230.80p | 228.29p | 229.20p | 519370 |
21/04/2021 | 228.00p | 228.41p | 226.00p | 227.60p | 600245 |
20/04/2021 | 231.20p | 231.92p | 226.00p | 226.80p | 914065 |
19/04/2021 | 234.00p | 234.42p | 231.60p | 231.60p | 695835 |
16/04/2021 | 235.60p | 236.40p | 232.84p | 233.20p | 415775 |
15/04/2021 | 233.60p | 234.80p | 232.80p | 232.80p | 1016075 |
14/04/2021 | 233.20p | 234.83p | 231.90p | 233.20p | 921865 |
13/04/2021 | 233.60p | 234.40p | 230.80p | 233.20p | 713575 |
12/04/2021 | 235.20p | 235.60p | 232.40p | 233.20p | 687405 |
09/04/2021 | 236.00p | 236.00p | 232.56p | 234.40p | 840255 |
08/04/2021 | 236.00p | 236.40p | 232.97p | 234.40p | 1017675 |
07/04/2021 | 234.00p | 235.75p | 232.80p | 234.00p | 1082920 |
06/04/2021 | 231.20p | 234.12p | 229.51p | 232.80p | 1416810 |
01/04/2021 | 228.40p | 230.40p | 227.60p | 229.60p | 775525 |
31/03/2021 | 226.40p | 228.40p | 226.40p | 228.40p | 633235 |
30/03/2021 | 228.40p | 229.60p | 226.71p | 227.20p | 611825 |
29/03/2021 | 226.80p | 232.00p | 225.20p | 226.00p | 771105 |
26/03/2021 | 226.00p | 228.00p | 224.16p | 226.80p | 869475 |
25/03/2021 | 224.40p | 227.12p | 220.80p | 222.80p | 783730 |
24/03/2021 | 226.80p | 227.20p | 224.40p | 226.40p | 717190 |
23/03/2021 | 230.40p | 232.00p | 226.00p | 226.80p | 924400 |
22/03/2021 | 226.40p | 234.11p | 226.00p | 231.20p | 998560 |
19/03/2021 | 230.00p | 231.51p | 226.00p | 230.00p | 1688155 |
18/03/2021 | 233.20p | 234.39p | 229.98p | 232.40p | 1075865 |
17/03/2021 | 230.40p | 233.20p | 229.17p | 232.80p | 1135120 |
16/03/2021 | 233.20p | 233.91p | 231.32p | 233.20p | 1450860 |
15/03/2021 | 227.60p | 233.20p | 227.60p | 230.00p | 2093165 |
12/03/2021 | 225.20p | 229.60p | 222.97p | 228.40p | 1618030 |
11/03/2021 | 226.00p | 227.97p | 224.80p | 226.00p | 7485955 |
10/03/2021 | 224.40p | 226.96p | 222.80p | 225.60p | 1349615 |
09/03/2021 | 222.80p | 228.33p | 220.40p | 224.40p | 2813695 |
08/03/2021 | 219.60p | 226.80p | 216.80p | 222.00p | 2290190 |
05/03/2021 | 212.00p | 220.00p | 208.80p | 216.40p | 1354405 |
04/03/2021 | 208.00p | 214.80p | 204.80p | 213.20p | 974725 |
03/03/2021 | 207.20p | 211.02p | 206.40p | 208.40p | 1107250 |
02/03/2021 | 201.20p | 208.00p | 200.99p | 206.40p | 774125 |
01/03/2021 | 204.00p | 205.60p | 200.40p | 202.80p | 1339625 |
*Close Price adjusted for both dividends and splits