Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 141.25p | 148.55p | 140.25p | 145.00p | 34381520 |
29/10/2021 | 140.95p | 140.95p | 138.40p | 138.90p | 17072976 |
28/10/2021 | 141.00p | 143.35p | 139.25p | 139.25p | 18511182 |
27/10/2021 | 143.40p | 144.60p | 140.30p | 142.00p | 26906228 |
26/10/2021 | 136.00p | 144.79p | 134.85p | 143.25p | 33189416 |
25/10/2021 | 137.00p | 137.40p | 135.15p | 135.20p | 13102669 |
22/10/2021 | 137.80p | 138.30p | 136.56p | 136.70p | 7805903 |
21/10/2021 | 138.60p | 139.70p | 137.30p | 137.55p | 9802309 |
20/10/2021 | 137.50p | 139.80p | 136.37p | 139.55p | 69721688 |
19/10/2021 | 137.85p | 138.95p | 136.40p | 137.00p | 14792541 |
18/10/2021 | 140.20p | 141.05p | 137.26p | 137.45p | 12818584 |
15/10/2021 | 141.40p | 141.75p | 138.85p | 140.60p | 19357920 |
14/10/2021 | 142.20p | 143.22p | 140.85p | 140.90p | 13656415 |
13/10/2021 | 142.35p | 143.87p | 140.85p | 141.40p | 17302904 |
12/10/2021 | 143.50p | 146.45p | 143.50p | 145.25p | 17995260 |
11/10/2021 | 146.25p | 147.01p | 144.95p | 146.50p | 20254578 |
08/10/2021 | 146.15p | 146.60p | 143.60p | 146.35p | 32975208 |
07/10/2021 | 147.50p | 149.42p | 145.90p | 146.25p | 18158240 |
06/10/2021 | 149.40p | 150.40p | 145.75p | 146.50p | 24115216 |
05/10/2021 | 151.80p | 153.70p | 149.05p | 151.35p | 18018542 |
04/10/2021 | 152.00p | 153.05p | 146.35p | 151.45p | 41638296 |
01/10/2021 | 158.50p | 158.85p | 156.58p | 158.85p | 15366236 |
30/09/2021 | 163.50p | 164.80p | 159.52p | 159.80p | 19417356 |
29/09/2021 | 162.60p | 163.93p | 161.10p | 162.70p | 30482460 |
28/09/2021 | 161.95p | 164.55p | 161.05p | 162.25p | 16668380 |
27/09/2021 | 159.20p | 164.35p | 158.99p | 162.60p | 18940640 |
24/09/2021 | 158.40p | 159.35p | 157.25p | 158.45p | 11993506 |
23/09/2021 | 160.45p | 161.24p | 157.80p | 158.65p | 19258784 |
22/09/2021 | 159.25p | 160.91p | 155.10p | 160.30p | 12706878 |
21/09/2021 | 155.95p | 162.15p | 154.65p | 159.50p | 22261202 |
20/09/2021 | 153.80p | 156.10p | 152.95p | 155.30p | 12431567 |
17/09/2021 | 155.75p | 158.60p | 154.75p | 156.15p | 113487320 |
16/09/2021 | 155.00p | 156.30p | 154.10p | 154.70p | 17870534 |
15/09/2021 | 155.10p | 155.95p | 152.90p | 154.85p | 24791354 |
14/09/2021 | 159.20p | 160.60p | 155.40p | 155.55p | 51738888 |
13/09/2021 | 159.65p | 160.90p | 158.45p | 159.75p | 10269453 |
10/09/2021 | 163.15p | 163.15p | 158.50p | 159.25p | 11015771 |
09/09/2021 | 163.20p | 163.94p | 159.35p | 161.20p | 14456710 |
08/09/2021 | 165.00p | 166.53p | 162.80p | 164.85p | 9477709 |
07/09/2021 | 164.55p | 169.55p | 163.95p | 164.65p | 19308234 |
06/09/2021 | 162.15p | 166.43p | 161.20p | 164.80p | 12038215 |
03/09/2021 | 162.05p | 164.00p | 161.45p | 162.05p | 15534028 |
02/09/2021 | 167.80p | 168.20p | 161.52p | 162.15p | 22755712 |
01/09/2021 | 170.75p | 172.25p | 168.45p | 168.65p | 13590847 |
31/08/2021 | 170.40p | 170.45p | 167.77p | 169.80p | 20528998 |
27/08/2021 | 168.95p | 169.95p | 166.70p | 169.95p | 15789554 |
26/08/2021 | 169.15p | 170.45p | 168.20p | 169.40p | 8686080 |
25/08/2021 | 167.75p | 170.95p | 167.75p | 170.05p | 13672619 |
24/08/2021 | 169.05p | 169.90p | 164.50p | 168.20p | 16556340 |
23/08/2021 | 174.40p | 174.45p | 166.15p | 168.15p | 18292392 |
20/08/2021 | 170.95p | 173.50p | 170.50p | 173.40p | 18314952 |
19/08/2021 | 170.85p | 172.25p | 170.00p | 171.10p | 12526162 |
18/08/2021 | 174.15p | 175.35p | 171.90p | 173.25p | 10667571 |
17/08/2021 | 175.10p | 176.71p | 172.20p | 174.15p | 11519223 |
16/08/2021 | 177.00p | 178.71p | 174.75p | 175.95p | 10504277 |
13/08/2021 | 178.85p | 179.45p | 176.40p | 178.05p | 10410735 |
12/08/2021 | 176.60p | 179.82p | 176.15p | 178.40p | 10598028 |
11/08/2021 | 176.15p | 177.85p | 176.15p | 176.85p | 8914932 |
10/08/2021 | 175.45p | 177.10p | 174.60p | 176.75p | 8366675 |
09/08/2021 | 175.45p | 175.60p | 173.70p | 175.40p | 7348649 |
06/08/2021 | 174.35p | 176.25p | 173.45p | 175.60p | 8304549 |
05/08/2021 | 173.45p | 174.80p | 171.40p | 174.55p | 15704841 |
04/08/2021 | 175.55p | 175.65p | 172.35p | 174.25p | 11868626 |
03/08/2021 | 174.75p | 178.25p | 174.35p | 174.85p | 12400180 |
02/08/2021 | 175.00p | 178.00p | 173.75p | 174.70p | 13763785 |
30/07/2021 | 170.70p | 175.76p | 170.65p | 173.60p | 29274580 |
29/07/2021 | 176.00p | 179.02p | 167.40p | 171.90p | 52626852 |
28/07/2021 | 182.80p | 185.85p | 181.39p | 183.95p | 15618436 |
27/07/2021 | 183.70p | 184.50p | 180.80p | 182.60p | 10273728 |
26/07/2021 | 183.20p | 185.60p | 181.67p | 183.75p | 14776599 |
23/07/2021 | 182.00p | 186.50p | 181.58p | 184.75p | 12932452 |
22/07/2021 | 184.95p | 185.65p | 181.70p | 182.10p | 12286563 |
21/07/2021 | 179.55p | 185.06p | 179.00p | 184.05p | 19946872 |
20/07/2021 | 179.35p | 180.75p | 178.24p | 179.35p | 23987208 |
19/07/2021 | 183.95p | 185.20p | 177.15p | 178.15p | 23158992 |
16/07/2021 | 185.65p | 188.10p | 184.80p | 186.75p | 21225398 |
15/07/2021 | 185.95p | 186.40p | 184.75p | 185.35p | 13851331 |
14/07/2021 | 186.15p | 188.30p | 185.55p | 186.30p | 26501712 |
13/07/2021 | 188.15p | 189.10p | 186.73p | 187.10p | 10345950 |
12/07/2021 | 187.25p | 187.95p | 184.60p | 187.30p | 11905471 |
09/07/2021 | 186.50p | 188.25p | 185.70p | 187.55p | 13739711 |
08/07/2021 | 188.30p | 188.30p | 183.34p | 185.45p | 28614102 |
07/07/2021 | 191.70p | 192.00p | 188.35p | 189.65p | 21343964 |
06/07/2021 | 194.35p | 194.90p | 191.15p | 191.15p | 19206034 |
05/07/2021 | 195.35p | 196.35p | 194.31p | 194.60p | 13298726 |
02/07/2021 | 196.95p | 198.10p | 194.00p | 195.00p | 14720601 |
01/07/2021 | 195.00p | 196.75p | 193.53p | 196.00p | 18221324 |
30/06/2021 | 196.40p | 196.40p | 192.75p | 194.00p | 23414860 |
29/06/2021 | 199.25p | 200.20p | 194.08p | 195.50p | 25290938 |
28/06/2021 | 204.30p | 204.30p | 199.45p | 199.85p | 16223968 |
25/06/2021 | 203.00p | 204.70p | 201.84p | 204.20p | 15282120 |
24/06/2021 | 205.70p | 206.12p | 201.20p | 202.70p | 32250176 |
23/06/2021 | 202.60p | 206.70p | 202.60p | 205.30p | 22336908 |
22/06/2021 | 203.30p | 205.90p | 202.30p | 202.60p | 18824128 |
21/06/2021 | 198.80p | 201.80p | 195.20p | 201.60p | 23076000 |
18/06/2021 | 205.00p | 205.12p | 198.05p | 199.95p | 45770704 |
17/06/2021 | 199.15p | 206.60p | 198.40p | 205.60p | 37681708 |
16/06/2021 | 197.20p | 203.13p | 197.10p | 200.20p | 35776440 |
15/06/2021 | 192.00p | 199.35p | 190.90p | 197.35p | 38183600 |
14/06/2021 | 192.10p | 197.30p | 191.70p | 191.85p | 25494864 |
11/06/2021 | 195.20p | 197.72p | 188.75p | 191.80p | 25713796 |
10/06/2021 | 190.00p | 198.15p | 184.50p | 195.15p | 48123236 |
09/06/2021 | 185.00p | 185.85p | 183.15p | 183.15p | 20717256 |
08/06/2021 | 183.50p | 187.10p | 183.25p | 185.75p | 27341068 |
07/06/2021 | 178.05p | 184.65p | 177.60p | 183.50p | 480165856 |
04/06/2021 | 177.00p | 177.65p | 174.82p | 177.00p | 11452120 |
03/06/2021 | 178.25p | 180.40p | 173.10p | 176.95p | 31137546 |
02/06/2021 | 179.95p | 180.95p | 177.45p | 180.40p | 17270264 |
01/06/2021 | 175.35p | 179.80p | 173.31p | 179.80p | 21541540 |
31/05/2021 | 176.70p | 177.20p | 173.25p | 174.85p | 81234195 |
28/05/2021 | 176.70p | 177.20p | 173.25p | 174.85p | 81234192 |
27/05/2021 | 174.75p | 176.50p | 173.10p | 176.50p | 73321848 |
26/05/2021 | 174.40p | 177.65p | 174.00p | 176.20p | 21425142 |
25/05/2021 | 178.20p | 178.65p | 173.76p | 174.10p | 29826140 |
24/05/2021 | 176.10p | 179.10p | 176.10p | 178.00p | 52846304 |
21/05/2021 | 170.95p | 176.77p | 169.20p | 175.90p | 56661600 |
20/05/2021 | 170.00p | 171.25p | 167.60p | 170.85p | 34903108 |
19/05/2021 | 169.00p | 172.00p | 167.55p | 172.00p | 26490052 |
18/05/2021 | 166.20p | 171.25p | 165.25p | 170.50p | 30188712 |
17/05/2021 | 161.80p | 167.45p | 161.50p | 166.20p | 56244844 |
14/05/2021 | 160.15p | 165.40p | 159.43p | 161.70p | 57285200 |
13/05/2021 | 160.60p | 165.25p | 158.51p | 159.05p | 42319808 |
12/05/2021 | 167.95p | 169.70p | 166.86p | 169.05p | 62993776 |
11/05/2021 | 169.00p | 171.50p | 167.55p | 168.45p | 23493052 |
10/05/2021 | 170.25p | 171.20p | 169.20p | 170.85p | 47263304 |
07/05/2021 | 172.35p | 172.35p | 168.48p | 169.60p | 18266044 |
06/05/2021 | 170.40p | 171.25p | 167.95p | 171.20p | 38730288 |
05/05/2021 | 168.55p | 171.10p | 168.08p | 170.25p | 21327054 |
04/05/2021 | 166.95p | 169.00p | 166.10p | 167.95p | 46523128 |
30/04/2021 | 164.10p | 165.62p | 163.20p | 164.95p | 23219170 |
29/04/2021 | 162.25p | 164.75p | 161.15p | 163.80p | 26222312 |
28/04/2021 | 159.10p | 160.55p | 158.70p | 159.85p | 31227104 |
27/04/2021 | 156.50p | 158.65p | 155.50p | 158.60p | 23772986 |
26/04/2021 | 154.90p | 157.10p | 153.85p | 156.55p | 12750688 |
23/04/2021 | 153.90p | 155.65p | 153.10p | 155.05p | 20906012 |
22/04/2021 | 153.15p | 154.95p | 152.05p | 154.45p | 14277915 |
21/04/2021 | 152.00p | 154.95p | 150.42p | 153.25p | 15139368 |
20/04/2021 | 154.30p | 155.10p | 153.07p | 153.10p | 16008458 |
19/04/2021 | 153.80p | 155.39p | 153.20p | 154.65p | 12525280 |
16/04/2021 | 152.00p | 155.00p | 150.15p | 154.35p | 20754158 |
15/04/2021 | 151.00p | 152.00p | 149.35p | 150.55p | 15087732 |
14/04/2021 | 150.55p | 150.55p | 147.85p | 150.20p | 17225112 |
13/04/2021 | 152.65p | 153.25p | 149.25p | 150.80p | 13293330 |
12/04/2021 | 152.50p | 153.55p | 150.70p | 152.05p | 15950041 |
09/04/2021 | 155.15p | 155.20p | 152.38p | 153.50p | 13034958 |
08/04/2021 | 157.00p | 157.20p | 153.20p | 155.20p | 20782676 |
07/04/2021 | 153.70p | 156.80p | 153.59p | 156.40p | 23184416 |
06/04/2021 | 157.00p | 157.35p | 152.35p | 152.65p | 21166368 |
01/04/2021 | 155.20p | 157.20p | 154.25p | 156.45p | 22927690 |
31/03/2021 | 154.65p | 157.73p | 154.50p | 154.80p | 40570800 |
30/03/2021 | 153.20p | 154.70p | 150.89p | 153.70p | 19727128 |
29/03/2021 | 149.55p | 152.60p | 149.10p | 152.40p | 22243258 |
26/03/2021 | 146.40p | 148.30p | 145.65p | 148.05p | 12246691 |
25/03/2021 | 145.75p | 149.65p | 144.64p | 145.35p | 14947324 |
24/03/2021 | 147.70p | 148.72p | 145.73p | 146.25p | 24512188 |
23/03/2021 | 145.25p | 149.80p | 144.75p | 148.95p | 18644216 |
22/03/2021 | 144.65p | 147.85p | 143.00p | 145.70p | 20690324 |
19/03/2021 | 150.00p | 155.35p | 145.35p | 145.35p | 66354072 |
18/03/2021 | 153.45p | 154.30p | 145.47p | 151.30p | 30026844 |
17/03/2021 | 146.05p | 153.50p | 145.60p | 152.50p | 49417476 |
16/03/2021 | 139.25p | 144.05p | 137.79p | 143.20p | 27889736 |
15/03/2021 | 138.55p | 142.06p | 138.05p | 138.60p | 22772276 |
12/03/2021 | 135.10p | 138.55p | 135.10p | 137.25p | 16538487 |
11/03/2021 | 137.85p | 138.38p | 135.40p | 136.15p | 11807715 |
10/03/2021 | 136.30p | 138.22p | 134.65p | 137.25p | 14448974 |
09/03/2021 | 135.80p | 141.35p | 135.80p | 136.90p | 20439916 |
08/03/2021 | 140.95p | 141.40p | 135.55p | 137.30p | 27779330 |
05/03/2021 | 133.65p | 144.50p | 133.05p | 141.45p | 42702528 |
04/03/2021 | 133.00p | 135.30p | 131.90p | 134.80p | 22218576 |
03/03/2021 | 127.35p | 138.25p | 126.40p | 134.40p | 35284736 |
02/03/2021 | 126.20p | 128.20p | 125.50p | 125.90p | 17002814 |
01/03/2021 | 124.35p | 126.35p | 123.85p | 126.35p | 18693456 |
26/02/2021 | 126.50p | 127.80p | 122.65p | 123.55p | 34615424 |
25/02/2021 | 131.40p | 131.80p | 127.05p | 127.20p | 22913140 |
24/02/2021 | 131.00p | 132.60p | 127.10p | 130.65p | 20898972 |
23/02/2021 | 130.95p | 132.55p | 128.05p | 132.30p | 17670916 |
22/02/2021 | 130.80p | 132.20p | 127.70p | 131.75p | 15663700 |
19/02/2021 | 127.15p | 131.95p | 126.65p | 131.40p | 25463756 |
18/02/2021 | 129.85p | 131.35p | 126.55p | 127.40p | 15496785 |
17/02/2021 | 128.00p | 130.30p | 127.10p | 129.85p | 17931864 |
16/02/2021 | 130.15p | 131.45p | 127.30p | 128.10p | 12533875 |
15/02/2021 | 124.95p | 130.55p | 124.50p | 129.60p | 18275668 |
12/02/2021 | 122.25p | 124.58p | 121.25p | 124.05p | 14844084 |
11/02/2021 | 123.15p | 123.15p | 121.30p | 122.80p | 16673526 |
10/02/2021 | 123.10p | 124.65p | 122.20p | 123.30p | 13723350 |
09/02/2021 | 122.25p | 123.50p | 120.45p | 122.15p | 18112356 |
08/02/2021 | 124.25p | 125.75p | 122.55p | 122.60p | 28511618 |
05/02/2021 | 124.90p | 127.00p | 122.25p | 124.50p | 24462496 |
04/02/2021 | 132.55p | 133.90p | 122.90p | 124.55p | 35091004 |
03/02/2021 | 128.10p | 129.60p | 126.94p | 128.70p | 24459940 |
02/02/2021 | 128.70p | 129.60p | 126.45p | 126.45p | 22181072 |
01/02/2021 | 125.60p | 129.05p | 124.60p | 127.60p | 14959022 |
29/01/2021 | 127.10p | 129.14p | 124.85p | 125.60p | 28079056 |
28/01/2021 | 130.00p | 132.00p | 127.55p | 129.00p | 23291698 |
27/01/2021 | 132.20p | 136.35p | 130.40p | 131.50p | 25172620 |
26/01/2021 | 132.90p | 134.60p | 132.45p | 133.10p | 13637777 |
25/01/2021 | 134.80p | 135.30p | 130.45p | 131.60p | 18933622 |
22/01/2021 | 135.90p | 136.05p | 134.50p | 134.95p | 27814564 |
21/01/2021 | 138.80p | 139.60p | 134.73p | 136.00p | 14174591 |
20/01/2021 | 138.15p | 139.23p | 135.80p | 138.10p | 13628423 |
*Close Price adjusted for both dividends and splits