Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2021 | 150.00p | 150.00p | 146.00p | 146.00p | 7797 |
30/09/2021 | 144.50p | 150.59p | 144.00p | 149.25p | 544725 |
29/09/2021 | 149.00p | 149.25p | 144.00p | 149.25p | 46094 |
28/09/2021 | 150.00p | 151.75p | 147.00p | 151.75p | 21353 |
27/09/2021 | 150.50p | 151.75p | 149.25p | 151.75p | 0 |
24/09/2021 | 150.50p | 154.00p | 149.25p | 149.25p | 173914 |
23/09/2021 | 150.50p | 155.00p | 150.50p | 152.50p | 33958 |
22/09/2021 | 156.50p | 152.25p | 152.25p | 152.25p | 0 |
21/09/2021 | 156.50p | 154.49p | 150.50p | 152.25p | 2435 |
20/09/2021 | 156.50p | 157.70p | 151.22p | 153.50p | 9260 |
17/09/2021 | 148.00p | 155.90p | 152.75p | 152.75p | 800674 |
16/09/2021 | 148.00p | 157.60p | 147.49p | 155.00p | 69592 |
15/09/2021 | 148.50p | 149.89p | 145.00p | 147.50p | 10627 |
14/09/2021 | 148.50p | 150.71p | 143.00p | 146.25p | 47030 |
13/09/2021 | 154.50p | 157.09p | 150.50p | 154.00p | 19347 |
10/09/2021 | 157.00p | 161.00p | 154.00p | 156.75p | 14163 |
09/09/2021 | 156.00p | 157.75p | 156.00p | 156.00p | 11034 |
08/09/2021 | 156.00p | 160.50p | 156.00p | 157.00p | 52662 |
07/09/2021 | 158.50p | 165.75p | 152.00p | 158.25p | 37984 |
06/09/2021 | 156.00p | 161.00p | 153.55p | 156.50p | 29371 |
03/09/2021 | 157.50p | 158.87p | 152.39p | 155.00p | 14687 |
02/09/2021 | 157.50p | 154.50p | 152.00p | 154.50p | 15 |
01/09/2021 | 157.50p | 158.00p | 152.50p | 156.50p | 292976 |
31/08/2021 | 156.50p | 160.00p | 150.00p | 157.25p | 36126 |
30/08/2021 | 156.50p | 157.05p | 156.00p | 156.00p | 48 |
27/08/2021 | 156.50p | 157.05p | 156.00p | 156.00p | 48 |
26/08/2021 | 156.50p | 159.50p | 152.00p | 156.00p | 66022 |
25/08/2021 | 156.50p | 159.50p | 152.91p | 156.50p | 1030661 |
24/08/2021 | 161.50p | 161.50p | 152.50p | 156.00p | 431868 |
23/08/2021 | 160.50p | 160.25p | 159.00p | 159.00p | 2500 |
20/08/2021 | 160.50p | 164.00p | 158.50p | 160.25p | 48605 |
19/08/2021 | 170.00p | 164.99p | 160.46p | 163.75p | 23012 |
18/08/2021 | 170.00p | 170.00p | 163.50p | 166.00p | 44134 |
17/08/2021 | 164.50p | 168.50p | 163.94p | 166.75p | 30093 |
16/08/2021 | 165.00p | 168.22p | 160.00p | 164.50p | 618703 |
13/08/2021 | 165.00p | 169.00p | 163.80p | 169.00p | 30226 |
12/08/2021 | 165.00p | 166.75p | 165.00p | 166.75p | 20000 |
11/08/2021 | 164.50p | 169.50p | 164.50p | 166.75p | 81578 |
10/08/2021 | 163.00p | 163.50p | 157.25p | 161.25p | 102630 |
09/08/2021 | 172.50p | 172.50p | 165.00p | 165.75p | 13834 |
06/08/2021 | 170.00p | 176.00p | 167.50p | 171.00p | 121852 |
05/08/2021 | 170.00p | 175.00p | 165.50p | 169.75p | 19323 |
04/08/2021 | 164.00p | 170.50p | 160.50p | 164.75p | 132813 |
03/08/2021 | 164.50p | 165.50p | 161.00p | 161.00p | 65245 |
02/08/2021 | 164.50p | 163.20p | 159.90p | 161.50p | 137192 |
30/07/2021 | 164.50p | 166.00p | 156.50p | 161.00p | 1094653 |
29/07/2021 | 160.50p | 165.02p | 160.80p | 161.75p | 106068 |
28/07/2021 | 160.50p | 167.25p | 160.00p | 160.75p | 101853 |
27/07/2021 | 168.50p | 170.99p | 161.22p | 164.75p | 253416 |
26/07/2021 | 176.00p | 175.00p | 172.75p | 172.75p | 34355 |
23/07/2021 | 176.00p | 177.00p | 171.00p | 173.75p | 20831 |
22/07/2021 | 170.00p | 174.00p | 169.76p | 172.00p | 31831 |
21/07/2021 | 169.50p | 174.67p | 168.90p | 169.50p | 89650 |
20/07/2021 | 163.00p | 166.60p | 163.00p | 163.75p | 1497 |
19/07/2021 | 163.00p | 169.50p | 163.00p | 165.75p | 15085 |
16/07/2021 | 167.00p | 169.20p | 163.00p | 166.00p | 40703 |
15/07/2021 | 175.00p | 175.00p | 168.50p | 171.50p | 26531 |
14/07/2021 | 173.00p | 174.00p | 172.75p | 172.75p | 13415 |
13/07/2021 | 173.00p | 174.00p | 170.99p | 173.00p | 38735 |
12/07/2021 | 174.50p | 176.99p | 171.83p | 173.50p | 158447 |
09/07/2021 | 170.50p | 176.50p | 170.50p | 172.50p | 30754 |
08/07/2021 | 167.00p | 177.00p | 167.00p | 171.25p | 882839 |
07/07/2021 | 166.00p | 171.50p | 165.88p | 168.25p | 12382 |
06/07/2021 | 172.50p | 174.00p | 169.50p | 172.00p | 95221 |
05/07/2021 | 176.00p | 173.00p | 170.01p | 172.25p | 34495 |
02/07/2021 | 176.00p | 179.15p | 165.00p | 172.50p | 54242 |
01/07/2021 | 170.00p | 179.75p | 170.00p | 176.00p | 51739 |
30/06/2021 | 170.00p | 173.00p | 167.00p | 168.75p | 15755 |
29/06/2021 | 168.00p | 169.77p | 167.75p | 167.75p | 11850 |
28/06/2021 | 168.00p | 171.00p | 168.00p | 169.50p | 54020 |
25/06/2021 | 167.00p | 170.57p | 165.00p | 166.25p | 53874 |
24/06/2021 | 165.50p | 170.45p | 165.00p | 167.00p | 15164 |
23/06/2021 | 167.00p | 171.90p | 166.60p | 168.25p | 124305 |
22/06/2021 | 163.00p | 171.57p | 159.56p | 166.50p | 131778 |
21/06/2021 | 163.50p | 165.70p | 159.50p | 162.75p | 131549 |
18/06/2021 | 162.00p | 163.50p | 158.50p | 163.50p | 38782 |
17/06/2021 | 162.00p | 162.00p | 161.55p | 162.00p | 1354001 |
16/06/2021 | 160.00p | 163.80p | 159.35p | 162.50p | 36397 |
15/06/2021 | 163.50p | 163.82p | 158.48p | 162.25p | 24000 |
14/06/2021 | 163.50p | 164.00p | 162.30p | 163.00p | 28314 |
11/06/2021 | 165.00p | 163.50p | 159.20p | 163.50p | 4436 |
10/06/2021 | 165.00p | 166.00p | 162.20p | 163.75p | 16058 |
09/06/2021 | 165.00p | 166.50p | 161.50p | 165.50p | 155286 |
08/06/2021 | 162.00p | 167.00p | 157.50p | 162.25p | 239185 |
07/06/2021 | 163.50p | 174.39p | 158.62p | 163.00p | 435401 |
04/06/2021 | 158.00p | 158.00p | 156.75p | 156.75p | 22420 |
03/06/2021 | 158.00p | 158.38p | 155.00p | 157.25p | 44868 |
02/06/2021 | 162.00p | 162.02p | 150.38p | 157.00p | 118341 |
01/06/2021 | 164.50p | 164.50p | 159.00p | 161.75p | 22077 |
31/05/2021 | 161.00p | 161.50p | 155.20p | 159.25p | 256658 |
28/05/2021 | 161.00p | 161.50p | 155.20p | 159.25p | 256658 |
27/05/2021 | 163.00p | 164.50p | 155.20p | 158.75p | 450910 |
26/05/2021 | 160.00p | 164.00p | 156.90p | 161.74p | 670965 |
25/05/2021 | 152.76p | 157.00p | 152.62p | 156.00p | 345218 |
24/05/2021 | 155.00p | 160.00p | 143.90p | 152.00p | 1016889 |
*Close Price adjusted for both dividends and splits