Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 114.02p | 114.32p | 110.84p | 111.28p | 100711664 |
14/12/2021 | 113.16p | 114.50p | 112.96p | 114.22p | 53947232 |
13/12/2021 | 113.26p | 113.88p | 112.20p | 112.46p | 74106856 |
10/12/2021 | 112.36p | 113.82p | 111.92p | 113.20p | 50335804 |
09/12/2021 | 113.00p | 114.42p | 113.00p | 113.20p | 65471860 |
08/12/2021 | 111.08p | 115.58p | 110.74p | 113.10p | 137407648 |
07/12/2021 | 113.40p | 113.88p | 111.48p | 111.88p | 78962344 |
06/12/2021 | 111.80p | 113.38p | 111.40p | 112.88p | 60619880 |
03/12/2021 | 110.66p | 110.87p | 108.86p | 110.38p | 268669120 |
02/12/2021 | 109.52p | 110.74p | 108.80p | 110.06p | 50199904 |
01/12/2021 | 107.44p | 112.62p | 107.44p | 111.06p | 66882152 |
30/11/2021 | 109.40p | 109.86p | 107.90p | 109.34p | 99092136 |
29/11/2021 | 111.00p | 111.90p | 109.90p | 110.12p | 63880816 |
26/11/2021 | 113.46p | 115.08p | 109.40p | 109.62p | 240493264 |
25/11/2021 | 113.86p | 114.10p | 112.62p | 114.10p | 50816272 |
24/11/2021 | 116.16p | 118.38p | 115.74p | 117.78p | 76359568 |
23/11/2021 | 116.50p | 117.74p | 115.80p | 115.98p | 78447920 |
22/11/2021 | 115.68p | 117.54p | 114.94p | 117.24p | 116946552 |
19/11/2021 | 114.44p | 115.22p | 112.74p | 113.62p | 163038512 |
18/11/2021 | 114.00p | 117.12p | 113.36p | 115.04p | 71518368 |
17/11/2021 | 118.00p | 118.36p | 113.47p | 114.18p | 238693376 |
16/11/2021 | 116.00p | 119.94p | 115.34p | 117.92p | 139994896 |
15/11/2021 | 113.42p | 114.00p | 111.83p | 112.50p | 61551260 |
12/11/2021 | 113.92p | 114.96p | 113.56p | 113.56p | 83532936 |
11/11/2021 | 112.38p | 114.56p | 112.00p | 114.02p | 76982704 |
10/11/2021 | 111.94p | 112.82p | 111.34p | 112.26p | 81413688 |
09/11/2021 | 111.16p | 113.32p | 110.91p | 111.78p | 49306916 |
08/11/2021 | 111.10p | 111.56p | 110.22p | 110.96p | 44967360 |
05/11/2021 | 110.20p | 112.38p | 109.20p | 111.36p | 73186592 |
04/11/2021 | 107.54p | 113.34p | 106.74p | 110.16p | 150714496 |
03/11/2021 | 108.12p | 108.23p | 106.30p | 106.94p | 90146824 |
02/11/2021 | 109.32p | 110.16p | 108.22p | 108.46p | 97978328 |
01/11/2021 | 108.16p | 109.66p | 107.76p | 109.36p | 56993524 |
29/10/2021 | 108.36p | 109.30p | 107.78p | 108.04p | 69894624 |
28/10/2021 | 110.90p | 111.82p | 108.98p | 108.98p | 75901624 |
27/10/2021 | 112.18p | 112.98p | 111.86p | 112.02p | 33341368 |
26/10/2021 | 110.52p | 113.31p | 110.48p | 112.56p | 56140588 |
25/10/2021 | 111.02p | 112.14p | 110.66p | 110.72p | 39207144 |
22/10/2021 | 110.68p | 111.40p | 110.06p | 110.82p | 32548160 |
21/10/2021 | 111.48p | 111.88p | 110.88p | 110.88p | 45264048 |
20/10/2021 | 109.60p | 112.69p | 109.38p | 112.00p | 53618232 |
19/10/2021 | 109.98p | 109.98p | 108.96p | 109.40p | 66884224 |
18/10/2021 | 109.94p | 111.05p | 108.95p | 109.44p | 45548604 |
15/10/2021 | 111.00p | 111.28p | 109.63p | 110.44p | 59554436 |
14/10/2021 | 110.42p | 111.63p | 109.94p | 111.12p | 67161176 |
13/10/2021 | 110.18p | 110.87p | 109.43p | 110.14p | 50545752 |
12/10/2021 | 110.72p | 111.14p | 110.10p | 111.02p | 92975024 |
11/10/2021 | 112.06p | 112.54p | 111.10p | 111.76p | 44858400 |
08/10/2021 | 112.84p | 113.04p | 111.37p | 112.10p | 47212420 |
07/10/2021 | 112.32p | 113.56p | 111.90p | 112.44p | 45011856 |
06/10/2021 | 113.46p | 115.00p | 111.44p | 111.62p | 109708624 |
05/10/2021 | 114.36p | 115.20p | 113.80p | 114.66p | 54290520 |
04/10/2021 | 112.10p | 114.98p | 111.64p | 113.78p | 53436296 |
01/10/2021 | 112.34p | 113.34p | 111.70p | 112.20p | 70913560 |
30/09/2021 | 116.06p | 116.47p | 113.30p | 113.30p | 74975048 |
29/09/2021 | 114.44p | 115.86p | 113.83p | 115.50p | 57691080 |
28/09/2021 | 116.00p | 116.32p | 114.88p | 114.98p | 49028632 |
27/09/2021 | 114.10p | 116.30p | 113.66p | 115.88p | 59874824 |
24/09/2021 | 114.26p | 114.90p | 113.56p | 113.80p | 68457424 |
23/09/2021 | 116.10p | 116.28p | 114.32p | 114.34p | 70526224 |
22/09/2021 | 114.34p | 115.68p | 114.32p | 115.40p | 47834916 |
21/09/2021 | 114.46p | 115.64p | 113.82p | 114.04p | 45038752 |
20/09/2021 | 112.98p | 114.56p | 112.82p | 114.14p | 56651284 |
17/09/2021 | 116.42p | 116.70p | 114.16p | 114.32p | 116225216 |
16/09/2021 | 115.38p | 116.04p | 114.94p | 115.00p | 48784684 |
15/09/2021 | 115.50p | 116.36p | 114.66p | 114.66p | 66796068 |
14/09/2021 | 117.56p | 118.00p | 115.64p | 116.06p | 61971688 |
13/09/2021 | 116.80p | 118.28p | 116.72p | 117.64p | 29949400 |
10/09/2021 | 119.08p | 119.30p | 116.48p | 116.76p | 40693436 |
09/09/2021 | 121.22p | 121.36p | 118.82p | 118.88p | 59377028 |
08/09/2021 | 121.68p | 122.92p | 120.52p | 121.84p | 45484020 |
07/09/2021 | 122.10p | 122.60p | 121.36p | 122.28p | 40580584 |
06/09/2021 | 120.94p | 121.98p | 110.41p | 121.60p | 24202354 |
03/09/2021 | 121.70p | 122.14p | 120.48p | 120.82p | 44542948 |
02/09/2021 | 122.44p | 123.22p | 121.02p | 121.26p | 54176584 |
01/09/2021 | 122.60p | 123.98p | 121.96p | 122.26p | 47072048 |
31/08/2021 | 123.00p | 123.14p | 121.64p | 121.96p | 133612928 |
27/08/2021 | 122.32p | 123.08p | 121.62p | 122.74p | 34563172 |
26/08/2021 | 122.56p | 123.40p | 122.00p | 122.50p | 30532084 |
25/08/2021 | 122.54p | 123.53p | 121.84p | 122.98p | 32961526 |
24/08/2021 | 122.90p | 122.90p | 120.98p | 122.40p | 39083976 |
23/08/2021 | 123.22p | 123.64p | 121.66p | 122.32p | 31350590 |
20/08/2021 | 121.50p | 122.86p | 120.54p | 122.68p | 40126536 |
19/08/2021 | 120.84p | 121.82p | 119.54p | 121.22p | 58748928 |
18/08/2021 | 120.92p | 122.20p | 120.42p | 121.68p | 48103328 |
17/08/2021 | 119.30p | 120.94p | 118.82p | 120.40p | 40947448 |
16/08/2021 | 119.76p | 120.26p | 119.02p | 119.50p | 30702618 |
13/08/2021 | 120.76p | 121.12p | 119.84p | 120.30p | 47297504 |
12/08/2021 | 120.24p | 122.20p | 120.24p | 120.60p | 43173248 |
11/08/2021 | 118.88p | 120.44p | 118.88p | 119.98p | 43461188 |
10/08/2021 | 119.00p | 119.48p | 118.06p | 119.28p | 34862160 |
09/08/2021 | 118.58p | 119.94p | 117.42p | 119.38p | 52708620 |
06/08/2021 | 117.42p | 119.24p | 116.94p | 118.66p | 98776840 |
05/08/2021 | 116.42p | 118.08p | 116.14p | 117.46p | 121623536 |
04/08/2021 | 117.88p | 118.40p | 116.52p | 116.92p | 46488796 |
03/08/2021 | 117.14p | 117.78p | 116.50p | 117.70p | 43292748 |
02/08/2021 | 116.34p | 117.52p | 116.18p | 116.80p | 45024700 |
30/07/2021 | 115.50p | 117.18p | 115.24p | 116.18p | 50315920 |
29/07/2021 | 115.92p | 117.16p | 114.64p | 116.40p | 86582544 |
28/07/2021 | 116.76p | 117.10p | 115.22p | 115.34p | 51735584 |
27/07/2021 | 117.40p | 117.64p | 115.92p | 116.74p | 41739400 |
26/07/2021 | 118.20p | 118.34p | 116.60p | 117.60p | 83660808 |
23/07/2021 | 120.10p | 121.14p | 118.04p | 118.84p | 93012576 |
22/07/2021 | 115.54p | 117.34p | 115.28p | 116.04p | 65540632 |
21/07/2021 | 113.46p | 115.34p | 112.97p | 115.10p | 229516672 |
20/07/2021 | 113.72p | 115.10p | 112.92p | 113.34p | 81099440 |
19/07/2021 | 115.62p | 115.86p | 112.02p | 113.00p | 72511608 |
16/07/2021 | 115.88p | 117.12p | 115.68p | 116.60p | 57959700 |
15/07/2021 | 117.64p | 117.69p | 114.60p | 115.30p | 69818248 |
14/07/2021 | 119.02p | 119.26p | 117.36p | 117.48p | 79974104 |
13/07/2021 | 120.14p | 120.28p | 118.74p | 119.32p | 97523584 |
12/07/2021 | 118.76p | 119.84p | 117.78p | 119.66p | 43873964 |
09/07/2021 | 117.52p | 119.30p | 117.18p | 118.64p | 54672216 |
08/07/2021 | 118.34p | 119.10p | 116.66p | 117.86p | 56973712 |
07/07/2021 | 119.62p | 120.28p | 118.58p | 119.08p | 67141544 |
06/07/2021 | 122.06p | 122.06p | 119.02p | 119.28p | 99860064 |
05/07/2021 | 122.00p | 122.46p | 121.62p | 122.16p | 26808944 |
02/07/2021 | 121.48p | 122.52p | 121.48p | 121.86p | 62411960 |
01/07/2021 | 121.90p | 122.92p | 120.86p | 121.70p | 87574072 |
30/06/2021 | 121.02p | 122.40p | 120.40p | 121.34p | 49014736 |
29/06/2021 | 120.94p | 122.18p | 120.62p | 121.10p | 43923088 |
28/06/2021 | 122.60p | 122.94p | 120.33p | 120.56p | 171365648 |
25/06/2021 | 125.90p | 125.96p | 122.18p | 123.00p | 160344912 |
24/06/2021 | 127.26p | 131.78p | 125.30p | 125.30p | 151998080 |
23/06/2021 | 130.60p | 132.04p | 130.40p | 130.66p | 66960252 |
22/06/2021 | 129.84p | 130.54p | 129.18p | 130.24p | 44986068 |
21/06/2021 | 127.04p | 129.70p | 126.38p | 129.46p | 212400240 |
18/06/2021 | 129.90p | 130.08p | 126.94p | 127.68p | 183638256 |
17/06/2021 | 130.00p | 132.20p | 129.68p | 130.30p | 46587840 |
16/06/2021 | 131.84p | 132.34p | 130.16p | 130.16p | 48953004 |
15/06/2021 | 130.68p | 132.32p | 130.22p | 132.00p | 173322208 |
14/06/2021 | 130.22p | 130.96p | 129.44p | 130.00p | 35445096 |
11/06/2021 | 129.74p | 130.50p | 128.12p | 129.84p | 52949576 |
10/06/2021 | 128.70p | 130.10p | 128.22p | 129.80p | 73496840 |
09/06/2021 | 128.36p | 128.72p | 127.44p | 128.24p | 40097976 |
08/06/2021 | 129.12p | 130.08p | 128.12p | 128.58p | 56063432 |
07/06/2021 | 128.44p | 130.00p | 128.16p | 129.14p | 41715144 |
04/06/2021 | 127.28p | 128.36p | 127.18p | 127.94p | 33933168 |
03/06/2021 | 127.86p | 128.40p | 126.52p | 127.58p | 69510712 |
02/06/2021 | 128.30p | 128.50p | 127.34p | 127.72p | 54908536 |
01/06/2021 | 128.10p | 129.00p | 128.08p | 128.26p | 86850280 |
31/05/2021 | 129.34p | 129.78p | 127.80p | 128.30p | 88082363 |
28/05/2021 | 129.34p | 129.78p | 127.80p | 128.30p | 88082360 |
27/05/2021 | 127.60p | 128.50p | 127.06p | 128.38p | 143066272 |
26/05/2021 | 127.58p | 128.34p | 126.62p | 126.98p | 51654692 |
25/05/2021 | 129.60p | 130.18p | 127.16p | 127.90p | 72901624 |
24/05/2021 | 127.90p | 130.06p | 127.90p | 129.38p | 73941608 |
21/05/2021 | 128.20p | 128.32p | 125.64p | 127.48p | 89513096 |
20/05/2021 | 126.98p | 128.10p | 124.88p | 127.88p | 82647680 |
19/05/2021 | 128.72p | 132.94p | 125.46p | 126.40p | 133693160 |
18/05/2021 | 135.00p | 135.26p | 128.86p | 129.08p | 198607376 |
17/05/2021 | 140.70p | 142.30p | 139.84p | 141.70p | 54072472 |
14/05/2021 | 140.60p | 141.34p | 139.86p | 140.72p | 39993160 |
13/05/2021 | 139.00p | 139.50p | 136.23p | 139.46p | 34197952 |
12/05/2021 | 138.90p | 140.50p | 138.64p | 140.14p | 40554824 |
11/05/2021 | 141.58p | 141.58p | 138.22p | 138.90p | 68401536 |
10/05/2021 | 142.22p | 142.74p | 141.82p | 142.42p | 44268520 |
07/05/2021 | 142.48p | 142.50p | 140.67p | 141.82p | 34163912 |
06/05/2021 | 140.98p | 142.25p | 139.54p | 142.02p | 95067384 |
05/05/2021 | 138.68p | 140.90p | 113.92p | 140.54p | 103200184 |
04/05/2021 | 136.62p | 140.22p | 136.62p | 137.82p | 84893984 |
30/04/2021 | 135.32p | 137.84p | 135.32p | 136.80p | 57442324 |
29/04/2021 | 135.80p | 136.51p | 134.76p | 135.48p | 29222346 |
28/04/2021 | 135.22p | 136.68p | 135.02p | 135.14p | 37242296 |
27/04/2021 | 134.12p | 135.34p | 132.98p | 135.04p | 43179880 |
26/04/2021 | 133.40p | 135.08p | 132.94p | 134.34p | 31072464 |
23/04/2021 | 133.28p | 134.34p | 132.52p | 133.58p | 32965482 |
22/04/2021 | 133.20p | 134.30p | 132.06p | 134.10p | 82420288 |
21/04/2021 | 132.00p | 133.42p | 131.88p | 132.84p | 33609624 |
20/04/2021 | 134.74p | 134.92p | 131.20p | 131.48p | 53498576 |
19/04/2021 | 135.30p | 136.00p | 133.74p | 135.28p | 38169512 |
16/04/2021 | 133.96p | 135.98p | 133.72p | 135.18p | 41111168 |
15/04/2021 | 134.14p | 135.03p | 133.28p | 133.34p | 48583824 |
14/04/2021 | 134.04p | 134.36p | 132.42p | 134.12p | 34813536 |
13/04/2021 | 134.40p | 134.90p | 133.00p | 134.08p | 36790840 |
12/04/2021 | 134.44p | 135.38p | 133.24p | 134.82p | 29691994 |
09/04/2021 | 136.68p | 136.76p | 134.08p | 134.64p | 42532348 |
08/04/2021 | 136.48p | 136.98p | 135.42p | 136.46p | 169248640 |
07/04/2021 | 136.34p | 137.86p | 135.60p | 136.64p | 55857744 |
06/04/2021 | 133.50p | 134.82p | 133.14p | 134.62p | 45462704 |
01/04/2021 | 132.54p | 134.14p | 132.04p | 133.66p | 36523064 |
31/03/2021 | 134.02p | 134.30p | 131.88p | 131.88p | 59185232 |
30/03/2021 | 133.50p | 135.62p | 132.70p | 134.08p | 51307224 |
29/03/2021 | 133.80p | 133.98p | 131.78p | 132.48p | 56429020 |
26/03/2021 | 135.70p | 136.42p | 134.44p | 135.38p | 52976520 |
25/03/2021 | 134.00p | 136.62p | 133.28p | 134.70p | 48569480 |
24/03/2021 | 133.30p | 134.22p | 132.48p | 133.92p | 39826408 |
23/03/2021 | 132.30p | 136.12p | 131.60p | 134.10p | 62909348 |
22/03/2021 | 132.68p | 133.92p | 131.80p | 132.66p | 45325256 |
19/03/2021 | 134.86p | 135.56p | 133.08p | 133.94p | 149788464 |
18/03/2021 | 137.62p | 138.14p | 135.66p | 136.12p | 51064160 |
17/03/2021 | 136.04p | 137.58p | 135.12p | 136.92p | 76664368 |
16/03/2021 | 133.82p | 134.58p | 132.56p | 134.52p | 58755848 |
15/03/2021 | 133.04p | 134.50p | 133.04p | 133.06p | 56619248 |
12/03/2021 | 130.56p | 133.00p | 129.84p | 132.82p | 50709672 |
11/03/2021 | 130.34p | 132.34p | 129.26p | 131.78p | 71975680 |
10/03/2021 | 127.72p | 129.32p | 126.24p | 129.32p | 57247216 |
09/03/2021 | 125.00p | 129.30p | 125.00p | 127.68p | 70259912 |
08/03/2021 | 125.26p | 126.24p | 124.24p | 126.06p | 66928908 |
05/03/2021 | 124.44p | 126.12p | 123.18p | 124.56p | 54733296 |
*Close Price adjusted for both dividends and splits