Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 118.80p | 118.80p | 109.20p | 112.80p | 476321 |
31/12/2021 | 112.80p | 118.60p | 111.00p | 118.60p | 225206 |
30/12/2021 | 114.00p | 114.00p | 110.40p | 113.00p | 259589 |
29/12/2021 | 114.00p | 118.60p | 111.00p | 114.00p | 671157 |
24/12/2021 | 108.20p | 112.60p | 108.00p | 110.00p | 111253 |
23/12/2021 | 109.00p | 113.80p | 106.48p | 108.00p | 532908 |
22/12/2021 | 107.00p | 109.80p | 103.24p | 106.40p | 806133 |
21/12/2021 | 104.40p | 106.84p | 99.48p | 104.20p | 918125 |
20/12/2021 | 104.80p | 108.40p | 101.12p | 103.00p | 557389 |
17/12/2021 | 103.60p | 107.60p | 102.60p | 104.60p | 627148 |
16/12/2021 | 105.00p | 107.00p | 100.04p | 104.60p | 532703 |
15/12/2021 | 106.20p | 109.00p | 99.60p | 104.00p | 991584 |
14/12/2021 | 102.20p | 109.60p | 99.68p | 107.60p | 1722600 |
13/12/2021 | 100.00p | 104.84p | 97.60p | 100.00p | 2739111 |
10/12/2021 | 97.00p | 103.60p | 93.80p | 99.60p | 19523788 |
09/12/2021 | 150.00p | 150.00p | 85.12p | 91.50p | 20108632 |
08/12/2021 | 158.00p | 158.00p | 155.00p | 155.00p | 839323 |
07/12/2021 | 160.60p | 160.90p | 157.00p | 158.00p | 187952 |
06/12/2021 | 159.40p | 162.44p | 155.60p | 160.00p | 76225 |
03/12/2021 | 163.00p | 163.00p | 155.60p | 160.00p | 65423 |
02/12/2021 | 163.00p | 163.00p | 155.20p | 160.00p | 579757 |
01/12/2021 | 162.60p | 165.00p | 158.00p | 160.00p | 95029 |
30/11/2021 | 172.40p | 174.60p | 155.60p | 156.80p | 3463853 |
29/11/2021 | 173.60p | 176.80p | 170.60p | 175.60p | 84406 |
26/11/2021 | 173.00p | 177.80p | 164.96p | 175.80p | 182286 |
25/11/2021 | 180.00p | 180.00p | 171.73p | 175.20p | 102624 |
24/11/2021 | 179.80p | 179.80p | 175.20p | 176.20p | 125931 |
23/11/2021 | 179.80p | 182.91p | 174.60p | 176.40p | 1856768 |
22/11/2021 | 179.20p | 180.00p | 171.20p | 179.20p | 225257 |
19/11/2021 | 184.00p | 184.00p | 171.67p | 177.00p | 74861 |
18/11/2021 | 186.00p | 186.00p | 175.00p | 175.00p | 64093 |
17/11/2021 | 184.00p | 184.00p | 176.60p | 178.00p | 112844 |
16/11/2021 | 179.00p | 184.00p | 178.40p | 184.00p | 1335390 |
15/11/2021 | 175.00p | 184.80p | 174.95p | 181.40p | 393945 |
12/11/2021 | 170.00p | 184.07p | 169.60p | 181.00p | 517915 |
11/11/2021 | 157.20p | 169.00p | 157.20p | 169.00p | 1425197 |
10/11/2021 | 158.60p | 161.60p | 150.20p | 160.00p | 89576 |
09/11/2021 | 162.20p | 163.80p | 158.20p | 161.00p | 67100 |
08/11/2021 | 173.60p | 173.60p | 161.20p | 162.00p | 124441 |
05/11/2021 | 169.20p | 174.69p | 167.20p | 170.00p | 104924 |
04/11/2021 | 177.60p | 183.20p | 167.40p | 168.00p | 254023 |
03/11/2021 | 185.60p | 185.80p | 179.20p | 179.40p | 16223 |
02/11/2021 | 184.00p | 187.25p | 181.00p | 184.00p | 206454 |
01/11/2021 | 182.00p | 183.61p | 181.60p | 182.00p | 94448 |
29/10/2021 | 185.00p | 185.00p | 180.20p | 181.60p | 65398 |
28/10/2021 | 179.00p | 184.80p | 172.60p | 183.00p | 68918 |
27/10/2021 | 180.40p | 182.25p | 172.20p | 176.60p | 149786 |
26/10/2021 | 179.20p | 183.00p | 171.00p | 171.00p | 108137 |
25/10/2021 | 186.20p | 186.36p | 179.40p | 180.00p | 76546 |
22/10/2021 | 184.40p | 186.80p | 180.00p | 182.60p | 10154 |
21/10/2021 | 189.00p | 189.00p | 180.66p | 184.20p | 316728 |
20/10/2021 | 184.60p | 188.47p | 184.60p | 185.40p | 1086166 |
19/10/2021 | 191.40p | 191.40p | 184.40p | 187.00p | 772801 |
18/10/2021 | 192.20p | 192.40p | 186.40p | 187.00p | 353008 |
15/10/2021 | 190.20p | 191.00p | 187.00p | 190.00p | 88393 |
14/10/2021 | 183.60p | 194.40p | 180.20p | 187.00p | 135032 |
13/10/2021 | 189.20p | 191.40p | 184.60p | 189.00p | 1036655 |
12/10/2021 | 191.00p | 192.60p | 186.80p | 189.00p | 709323 |
11/10/2021 | 191.00p | 196.80p | 187.00p | 188.00p | 428126 |
08/10/2021 | 206.00p | 208.00p | 186.80p | 189.00p | 4760187 |
07/10/2021 | 245.00p | 245.00p | 206.50p | 206.50p | 2272405 |
06/10/2021 | 237.50p | 240.00p | 233.00p | 240.00p | 86793 |
05/10/2021 | 239.00p | 242.00p | 233.00p | 239.00p | 126137 |
04/10/2021 | 247.50p | 247.50p | 233.40p | 239.00p | 142422 |
01/10/2021 | 250.00p | 251.50p | 244.50p | 248.00p | 231193 |
30/09/2021 | 256.00p | 265.00p | 251.00p | 251.00p | 85917 |
29/09/2021 | 251.00p | 258.50p | 251.00p | 255.00p | 26007 |
28/09/2021 | 257.00p | 262.50p | 252.00p | 252.00p | 219428 |
27/09/2021 | 264.50p | 265.00p | 260.00p | 260.00p | 51439 |
24/09/2021 | 255.50p | 264.50p | 255.50p | 258.00p | 50564 |
23/09/2021 | 268.50p | 268.50p | 252.50p | 257.00p | 64889 |
22/09/2021 | 266.50p | 269.00p | 262.50p | 269.00p | 122718 |
21/09/2021 | 261.50p | 269.00p | 256.50p | 268.00p | 49373 |
20/09/2021 | 252.50p | 268.00p | 248.00p | 260.00p | 70557 |
17/09/2021 | 253.50p | 256.50p | 248.50p | 248.50p | 15821 |
16/09/2021 | 260.00p | 260.00p | 250.00p | 250.00p | 16363 |
15/09/2021 | 261.50p | 262.00p | 248.50p | 250.00p | 57946 |
14/09/2021 | 264.00p | 269.00p | 260.50p | 261.00p | 40602 |
13/09/2021 | 270.00p | 270.00p | 262.35p | 269.00p | 68723 |
10/09/2021 | 255.50p | 270.00p | 255.50p | 270.00p | 82994 |
09/09/2021 | 250.50p | 266.50p | 250.00p | 250.00p | 72821 |
08/09/2021 | 255.00p | 258.19p | 250.50p | 255.00p | 270062 |
07/09/2021 | 244.00p | 250.00p | 240.50p | 250.00p | 299544 |
06/09/2021 | 233.00p | 248.00p | 233.00p | 245.00p | 1221175 |
03/09/2021 | 235.50p | 241.50p | 235.50p | 238.00p | 133997 |
02/09/2021 | 235.50p | 249.50p | 230.50p | 237.50p | 496217 |
01/09/2021 | 243.00p | 250.00p | 236.99p | 250.00p | 30489 |
31/08/2021 | 245.00p | 245.00p | 236.50p | 239.00p | 651699 |
27/08/2021 | 249.50p | 250.00p | 232.00p | 240.00p | 118960 |
26/08/2021 | 243.00p | 250.00p | 240.00p | 250.00p | 27291 |
25/08/2021 | 240.00p | 246.00p | 237.75p | 246.00p | 229442 |
24/08/2021 | 235.00p | 248.50p | 235.00p | 240.00p | 173071 |
23/08/2021 | 240.00p | 240.00p | 230.50p | 235.00p | 219447 |
20/08/2021 | 240.00p | 249.50p | 221.50p | 232.00p | 87706 |
19/08/2021 | 240.50p | 291.50p | 236.50p | 241.00p | 142300 |
18/08/2021 | 250.00p | 250.00p | 240.50p | 245.00p | 195740 |
17/08/2021 | 243.00p | 249.50p | 240.00p | 245.00p | 152179 |
16/08/2021 | 245.00p | 250.48p | 240.00p | 248.00p | 103464 |
13/08/2021 | 245.00p | 259.50p | 240.00p | 249.00p | 80366 |
12/08/2021 | 252.00p | 255.51p | 240.50p | 250.00p | 72391 |
11/08/2021 | 254.00p | 257.75p | 251.52p | 252.00p | 35184 |
10/08/2021 | 257.00p | 259.50p | 251.94p | 259.00p | 1716738 |
09/08/2021 | 262.50p | 266.14p | 253.50p | 258.00p | 253176 |
06/08/2021 | 262.00p | 265.77p | 262.00p | 265.00p | 32846 |
05/08/2021 | 269.50p | 269.50p | 262.00p | 262.00p | 19300 |
04/08/2021 | 269.50p | 270.00p | 265.00p | 265.00p | 968468 |
03/08/2021 | 265.20p | 269.60p | 262.20p | 267.00p | 661604 |
02/08/2021 | 270.00p | 270.00p | 265.00p | 265.00p | 752989 |
30/07/2021 | 265.20p | 275.00p | 265.20p | 270.00p | 222422 |
29/07/2021 | 265.80p | 270.00p | 263.00p | 270.00p | 864646 |
28/07/2021 | 260.00p | 270.00p | 260.00p | 263.00p | 89132 |
27/07/2021 | 270.00p | 270.00p | 266.40p | 270.00p | 95296 |
26/07/2021 | 269.80p | 270.00p | 263.34p | 267.00p | 108778 |
23/07/2021 | 270.80p | 271.00p | 262.20p | 271.00p | 133746 |
22/07/2021 | 262.20p | 270.80p | 262.00p | 262.00p | 100266 |
21/07/2021 | 270.80p | 271.00p | 262.00p | 270.00p | 378141 |
20/07/2021 | 274.80p | 276.70p | 265.90p | 270.00p | 306280 |
19/07/2021 | 277.20p | 282.01p | 260.20p | 270.00p | 118982 |
16/07/2021 | 269.80p | 283.60p | 267.20p | 282.00p | 212677 |
15/07/2021 | 262.60p | 269.80p | 262.60p | 269.20p | 29044 |
14/07/2021 | 265.00p | 279.80p | 260.00p | 263.80p | 981770 |
13/07/2021 | 270.20p | 278.20p | 261.00p | 265.00p | 392000 |
12/07/2021 | 272.20p | 289.00p | 272.20p | 279.00p | 12980 |
09/07/2021 | 279.80p | 289.07p | 275.00p | 279.00p | 74042 |
08/07/2021 | 285.00p | 288.20p | 260.20p | 270.00p | 411577 |
07/07/2021 | 290.20p | 294.80p | 279.80p | 290.00p | 3218220 |
06/07/2021 | 290.20p | 303.32p | 290.20p | 300.00p | 25702 |
05/07/2021 | 290.00p | 308.40p | 290.00p | 290.00p | 39787 |
02/07/2021 | 305.00p | 305.00p | 290.20p | 300.00p | 40453 |
01/07/2021 | 305.00p | 305.00p | 290.00p | 292.20p | 33732 |
30/06/2021 | 300.00p | 300.00p | 290.00p | 298.00p | 1094509 |
29/06/2021 | 300.00p | 300.00p | 293.80p | 297.80p | 391665 |
28/06/2021 | 310.00p | 310.00p | 287.00p | 295.00p | 809792 |
25/06/2021 | 322.00p | 322.00p | 294.00p | 300.00p | 527941 |
24/06/2021 | 330.00p | 338.20p | 310.05p | 312.00p | 631569 |
23/06/2021 | 325.00p | 341.80p | 323.95p | 330.05p | 2995445 |
22/06/2021 | 304.00p | 330.00p | 266.00p | 330.00p | 12370458 |
*Close Price adjusted for both dividends and splits