Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 184.80p | 189.80p | 183.06p | 188.60p | 5959597 |
29/10/2021 | 183.30p | 185.25p | 182.10p | 183.60p | 5387425 |
28/10/2021 | 183.90p | 186.02p | 182.57p | 184.45p | 4745853 |
27/10/2021 | 185.50p | 186.95p | 183.40p | 185.10p | 3296320 |
26/10/2021 | 181.80p | 187.05p | 181.25p | 185.90p | 6389902 |
25/10/2021 | 178.40p | 184.67p | 177.44p | 182.15p | 6610343 |
22/10/2021 | 182.00p | 182.90p | 176.20p | 177.95p | 3996617 |
21/10/2021 | 180.35p | 182.46p | 178.20p | 180.60p | 15984748 |
20/10/2021 | 183.10p | 183.40p | 180.40p | 181.30p | 3796955 |
19/10/2021 | 183.75p | 185.40p | 181.42p | 183.70p | 3544590 |
18/10/2021 | 183.60p | 183.71p | 180.35p | 181.75p | 3438645 |
15/10/2021 | 184.25p | 185.85p | 182.05p | 184.20p | 4623727 |
14/10/2021 | 184.30p | 184.50p | 178.55p | 183.35p | 4070918 |
13/10/2021 | 176.30p | 184.35p | 174.85p | 182.60p | 12340717 |
12/10/2021 | 171.75p | 178.15p | 169.66p | 176.70p | 11205073 |
11/10/2021 | 173.55p | 174.55p | 171.30p | 172.75p | 4043398 |
08/10/2021 | 176.40p | 177.35p | 172.85p | 174.30p | 5773642 |
07/10/2021 | 182.55p | 184.09p | 170.35p | 171.80p | 9865658 |
06/10/2021 | 183.40p | 185.78p | 177.21p | 179.50p | 8988281 |
05/10/2021 | 184.35p | 187.35p | 183.31p | 185.70p | 8339845 |
04/10/2021 | 181.90p | 186.80p | 179.70p | 183.85p | 4813026 |
01/10/2021 | 180.45p | 183.30p | 177.10p | 181.60p | 6335368 |
30/09/2021 | 191.60p | 192.41p | 181.55p | 183.50p | 8922812 |
29/09/2021 | 191.15p | 194.75p | 188.75p | 190.50p | 6655806 |
28/09/2021 | 192.70p | 193.05p | 186.60p | 189.50p | 8184935 |
27/09/2021 | 188.30p | 193.50p | 188.05p | 192.75p | 5882626 |
24/09/2021 | 187.15p | 187.51p | 184.60p | 187.15p | 3558760 |
23/09/2021 | 188.95p | 189.95p | 187.83p | 188.35p | 3571723 |
22/09/2021 | 187.30p | 188.35p | 185.80p | 188.25p | 4451431 |
21/09/2021 | 183.35p | 185.95p | 182.04p | 185.50p | 5484279 |
20/09/2021 | 178.00p | 182.37p | 177.55p | 181.75p | 6060536 |
17/09/2021 | 183.60p | 184.35p | 180.60p | 182.40p | 7037329 |
16/09/2021 | 186.90p | 187.14p | 180.75p | 182.20p | 6650386 |
15/09/2021 | 188.80p | 189.20p | 184.80p | 186.15p | 5994152 |
14/09/2021 | 188.45p | 189.95p | 186.96p | 188.90p | 5120157 |
13/09/2021 | 187.70p | 188.55p | 183.17p | 188.55p | 5963975 |
10/09/2021 | 185.00p | 189.50p | 183.25p | 187.15p | 8213401 |
09/09/2021 | 184.25p | 185.00p | 181.70p | 184.55p | 5812803 |
08/09/2021 | 185.85p | 187.30p | 184.72p | 186.00p | 6502680 |
07/09/2021 | 185.00p | 189.90p | 182.55p | 187.10p | 9440606 |
06/09/2021 | 183.65p | 183.74p | 181.05p | 181.05p | 3613857 |
03/09/2021 | 183.60p | 183.75p | 179.50p | 182.55p | 9662582 |
02/09/2021 | 183.90p | 186.75p | 182.80p | 182.80p | 8081925 |
01/09/2021 | 180.50p | 184.50p | 180.50p | 184.50p | 6938862 |
31/08/2021 | 179.00p | 181.30p | 177.90p | 179.50p | 6714997 |
27/08/2021 | 178.50p | 179.40p | 176.72p | 178.45p | 4864741 |
26/08/2021 | 178.85p | 180.91p | 176.70p | 178.90p | 6374470 |
25/08/2021 | 173.25p | 181.20p | 171.10p | 179.45p | 10131660 |
24/08/2021 | 167.50p | 172.45p | 167.30p | 170.70p | 13453766 |
23/08/2021 | 165.00p | 167.85p | 163.90p | 163.90p | 12523817 |
20/08/2021 | 155.00p | 163.26p | 151.50p | 162.80p | 20887818 |
19/08/2021 | 142.00p | 143.47p | 140.30p | 142.70p | 4236959 |
18/08/2021 | 146.20p | 146.85p | 142.50p | 144.95p | 3241610 |
17/08/2021 | 146.35p | 146.90p | 144.80p | 146.00p | 4301511 |
16/08/2021 | 145.50p | 147.60p | 145.25p | 147.10p | 4530181 |
13/08/2021 | 147.05p | 148.35p | 146.35p | 147.00p | 4718036 |
12/08/2021 | 141.60p | 147.70p | 141.20p | 146.30p | 8252455 |
11/08/2021 | 139.50p | 142.15p | 139.50p | 141.65p | 3305857 |
10/08/2021 | 140.00p | 141.35p | 138.65p | 141.05p | 4082722 |
09/08/2021 | 139.00p | 140.35p | 138.65p | 140.30p | 3405917 |
06/08/2021 | 139.75p | 140.23p | 137.20p | 139.95p | 2437013 |
05/08/2021 | 136.80p | 139.70p | 136.80p | 139.70p | 3247700 |
04/08/2021 | 140.00p | 140.00p | 137.70p | 139.00p | 3338917 |
03/08/2021 | 138.20p | 139.20p | 136.65p | 137.45p | 3830363 |
02/08/2021 | 136.75p | 139.05p | 136.35p | 137.35p | 3244515 |
30/07/2021 | 137.00p | 137.45p | 134.83p | 135.50p | 4796941 |
29/07/2021 | 143.75p | 143.75p | 137.34p | 138.10p | 7437390 |
28/07/2021 | 141.70p | 144.25p | 141.44p | 141.85p | 3926612 |
27/07/2021 | 141.35p | 143.10p | 140.45p | 141.20p | 6590126 |
26/07/2021 | 139.30p | 143.05p | 138.95p | 142.65p | 4567597 |
23/07/2021 | 139.55p | 142.75p | 138.85p | 140.40p | 6306532 |
22/07/2021 | 139.45p | 141.85p | 136.40p | 138.10p | 5625814 |
21/07/2021 | 132.75p | 140.40p | 132.75p | 138.60p | 7966287 |
20/07/2021 | 132.60p | 135.05p | 129.75p | 131.55p | 7821923 |
19/07/2021 | 135.65p | 136.50p | 131.39p | 132.30p | 8770368 |
16/07/2021 | 138.70p | 141.18p | 137.49p | 138.30p | 5915725 |
15/07/2021 | 145.00p | 145.05p | 137.50p | 137.50p | 14087993 |
14/07/2021 | 148.80p | 148.80p | 145.10p | 145.10p | 4810652 |
13/07/2021 | 147.05p | 149.05p | 146.60p | 147.60p | 7086475 |
12/07/2021 | 148.30p | 148.70p | 145.17p | 147.50p | 4744035 |
09/07/2021 | 147.75p | 149.70p | 146.90p | 148.30p | 6248209 |
08/07/2021 | 151.50p | 151.90p | 146.20p | 147.85p | 8190082 |
07/07/2021 | 155.30p | 156.35p | 152.25p | 152.55p | 5404094 |
06/07/2021 | 157.65p | 159.50p | 153.45p | 153.95p | 5304380 |
05/07/2021 | 153.50p | 158.25p | 153.21p | 157.10p | 6311893 |
02/07/2021 | 152.25p | 153.00p | 150.70p | 152.65p | 4737262 |
01/07/2021 | 147.65p | 152.35p | 146.29p | 152.15p | 6559805 |
30/06/2021 | 150.00p | 151.25p | 145.75p | 146.45p | 7636990 |
29/06/2021 | 149.05p | 152.30p | 147.68p | 149.60p | 4572415 |
28/06/2021 | 155.00p | 155.24p | 150.55p | 150.55p | 4699314 |
25/06/2021 | 152.85p | 153.70p | 151.90p | 153.50p | 3411305 |
24/06/2021 | 154.70p | 154.70p | 151.93p | 152.75p | 6451996 |
23/06/2021 | 153.00p | 155.00p | 151.90p | 153.80p | 4088418 |
22/06/2021 | 153.10p | 153.95p | 151.10p | 152.75p | 3367559 |
21/06/2021 | 147.50p | 154.75p | 147.30p | 152.75p | 8743450 |
18/06/2021 | 155.65p | 155.65p | 147.75p | 148.60p | 12302533 |
17/06/2021 | 154.00p | 156.80p | 154.00p | 154.45p | 5322402 |
16/06/2021 | 155.80p | 156.25p | 154.15p | 154.85p | 5347022 |
15/06/2021 | 156.50p | 157.56p | 154.50p | 155.95p | 10058287 |
14/06/2021 | 159.75p | 160.00p | 157.00p | 157.00p | 3685933 |
11/06/2021 | 157.00p | 160.35p | 157.00p | 158.65p | 3798539 |
10/06/2021 | 159.70p | 160.65p | 156.59p | 157.45p | 5713233 |
09/06/2021 | 164.25p | 164.25p | 159.20p | 159.30p | 5484368 |
08/06/2021 | 160.85p | 164.60p | 160.85p | 164.25p | 7767135 |
07/06/2021 | 158.00p | 160.90p | 157.34p | 160.90p | 4714222 |
04/06/2021 | 160.00p | 160.35p | 155.69p | 157.45p | 6762475 |
03/06/2021 | 162.20p | 163.15p | 158.05p | 159.85p | 5437127 |
02/06/2021 | 161.00p | 163.65p | 159.55p | 162.65p | 5994519 |
01/06/2021 | 163.95p | 165.80p | 158.30p | 159.80p | 9163733 |
31/05/2021 | 172.65p | 173.30p | 164.65p | 165.40p | 9126565 |
28/05/2021 | 172.65p | 173.30p | 164.65p | 165.40p | 9126565 |
27/05/2021 | 171.85p | 173.88p | 169.75p | 171.10p | 11115066 |
26/05/2021 | 160.00p | 173.25p | 158.60p | 169.20p | 19762422 |
25/05/2021 | 156.65p | 158.70p | 155.53p | 155.95p | 5359325 |
24/05/2021 | 152.50p | 156.80p | 152.45p | 156.80p | 6744101 |
21/05/2021 | 152.40p | 154.30p | 151.50p | 152.75p | 7943271 |
20/05/2021 | 157.05p | 157.05p | 153.40p | 154.15p | 7846015 |
19/05/2021 | 154.60p | 155.95p | 151.55p | 154.10p | 4563809 |
18/05/2021 | 159.00p | 159.00p | 156.15p | 156.15p | 3225807 |
17/05/2021 | 158.60p | 159.65p | 155.34p | 156.10p | 2918557 |
14/05/2021 | 153.30p | 157.66p | 152.97p | 157.30p | 4854555 |
13/05/2021 | 150.00p | 151.10p | 147.25p | 151.30p | 7451817 |
12/05/2021 | 155.90p | 157.70p | 152.05p | 152.55p | 6808179 |
11/05/2021 | 161.05p | 163.30p | 155.22p | 155.75p | 11531244 |
10/05/2021 | 159.60p | 162.95p | 159.00p | 162.95p | 4619925 |
07/05/2021 | 157.95p | 160.41p | 156.19p | 159.35p | 5438252 |
06/05/2021 | 159.00p | 159.25p | 154.70p | 156.45p | 5786958 |
05/05/2021 | 158.75p | 159.35p | 155.40p | 157.00p | 3717900 |
04/05/2021 | 159.40p | 160.90p | 156.00p | 156.30p | 4817326 |
03/05/2021 | 159.25p | 159.25p | 155.80p | 158.00p | 4361647 |
30/04/2021 | 159.25p | 159.25p | 155.80p | 158.00p | 4361647 |
29/04/2021 | 159.55p | 161.10p | 156.60p | 158.50p | 8551409 |
28/04/2021 | 160.00p | 160.62p | 158.02p | 158.70p | 5147260 |
27/04/2021 | 160.00p | 160.00p | 154.35p | 159.00p | 7678890 |
26/04/2021 | 157.45p | 159.90p | 155.80p | 158.65p | 2871467 |
23/04/2021 | 157.00p | 159.58p | 156.50p | 157.80p | 4049343 |
22/04/2021 | 156.40p | 158.05p | 153.70p | 158.05p | 6596949 |
21/04/2021 | 154.15p | 157.90p | 153.98p | 154.45p | 4389920 |
20/04/2021 | 160.85p | 162.25p | 153.55p | 153.95p | 6323802 |
19/04/2021 | 158.05p | 163.55p | 157.07p | 162.10p | 5857189 |
16/04/2021 | 157.50p | 157.50p | 154.97p | 156.50p | 2719889 |
15/04/2021 | 158.25p | 159.75p | 153.75p | 154.75p | 5078865 |
14/04/2021 | 158.90p | 158.90p | 155.62p | 157.15p | 4558357 |
13/04/2021 | 157.35p | 159.63p | 154.50p | 157.20p | 6525626 |
12/04/2021 | 157.15p | 157.95p | 153.75p | 154.85p | 7054865 |
09/04/2021 | 156.25p | 157.60p | 155.03p | 156.90p | 3273562 |
08/04/2021 | 157.90p | 159.16p | 154.95p | 156.25p | 6391405 |
07/04/2021 | 153.40p | 157.65p | 153.10p | 157.15p | 5175575 |
06/04/2021 | 154.70p | 155.15p | 151.10p | 152.65p | 6001603 |
01/04/2021 | 150.35p | 153.15p | 150.35p | 152.40p | 3057649 |
31/03/2021 | 156.40p | 156.40p | 150.60p | 150.85p | 4112157 |
30/03/2021 | 155.90p | 156.65p | 152.85p | 154.60p | 4948974 |
29/03/2021 | 155.10p | 156.13p | 150.15p | 153.05p | 4153122 |
26/03/2021 | 151.05p | 153.85p | 148.60p | 153.85p | 6389770 |
25/03/2021 | 149.85p | 151.65p | 146.80p | 148.35p | 4905268 |
24/03/2021 | 146.45p | 150.15p | 143.95p | 150.15p | 5686383 |
23/03/2021 | 151.20p | 151.64p | 147.90p | 148.90p | 10666879 |
22/03/2021 | 155.05p | 155.55p | 152.36p | 152.85p | 5285767 |
19/03/2021 | 155.00p | 156.00p | 153.20p | 155.15p | 10537562 |
18/03/2021 | 158.90p | 159.81p | 155.00p | 155.65p | 7421161 |
17/03/2021 | 158.90p | 159.35p | 157.30p | 158.25p | 6819557 |
16/03/2021 | 158.75p | 160.45p | 157.60p | 158.95p | 6863922 |
15/03/2021 | 157.40p | 160.35p | 157.40p | 158.60p | 4142229 |
12/03/2021 | 155.85p | 158.45p | 153.90p | 158.10p | 4949459 |
11/03/2021 | 157.50p | 158.05p | 155.50p | 156.10p | 5864565 |
10/03/2021 | 153.25p | 157.95p | 151.95p | 156.75p | 6566867 |
09/03/2021 | 148.80p | 154.25p | 146.80p | 154.00p | 8569731 |
08/03/2021 | 144.25p | 149.05p | 144.25p | 149.05p | 5186018 |
05/03/2021 | 147.70p | 149.30p | 145.15p | 145.45p | 9086520 |
04/03/2021 | 146.00p | 150.35p | 145.77p | 149.00p | 6865797 |
03/03/2021 | 145.50p | 148.90p | 143.00p | 148.45p | 6933356 |
02/03/2021 | 144.75p | 147.05p | 144.70p | 145.25p | 4603863 |
01/03/2021 | 143.90p | 147.00p | 143.90p | 145.30p | 4801749 |
26/02/2021 | 143.80p | 144.90p | 140.95p | 141.90p | 7761964 |
25/02/2021 | 145.30p | 149.00p | 144.78p | 146.30p | 6712542 |
24/02/2021 | 144.60p | 146.70p | 142.95p | 145.80p | 6309687 |
23/02/2021 | 140.20p | 144.65p | 139.85p | 144.00p | 8720073 |
22/02/2021 | 137.65p | 139.81p | 134.76p | 139.35p | 5868446 |
19/02/2021 | 133.05p | 138.20p | 132.35p | 138.10p | 5176231 |
18/02/2021 | 134.70p | 136.00p | 131.70p | 133.05p | 6437262 |
17/02/2021 | 137.70p | 138.60p | 134.80p | 134.80p | 4892904 |
16/02/2021 | 139.00p | 140.75p | 135.98p | 138.20p | 5983115 |
15/02/2021 | 131.05p | 140.20p | 131.05p | 138.90p | 7998997 |
12/02/2021 | 130.80p | 133.05p | 129.25p | 130.35p | 6887118 |
11/02/2021 | 131.25p | 131.25p | 126.90p | 129.45p | 5588678 |
10/02/2021 | 135.45p | 136.65p | 130.05p | 131.35p | 5622169 |
09/02/2021 | 134.60p | 135.60p | 131.75p | 134.65p | 5142516 |
08/02/2021 | 136.15p | 137.30p | 132.35p | 134.20p | 7887800 |
05/02/2021 | 138.90p | 140.75p | 137.85p | 138.35p | 5967316 |
04/02/2021 | 140.05p | 142.60p | 138.90p | 138.90p | 7490681 |
03/02/2021 | 139.55p | 140.44p | 137.65p | 139.20p | 5942531 |
02/02/2021 | 141.45p | 142.60p | 137.42p | 138.50p | 5795302 |
01/02/2021 | 142.20p | 143.10p | 137.95p | 140.00p | 5266600 |
29/01/2021 | 146.25p | 147.60p | 141.50p | 141.55p | 7101550 |
28/01/2021 | 146.40p | 148.00p | 142.50p | 147.10p | 5715952 |
27/01/2021 | 143.35p | 148.60p | 141.53p | 148.00p | 9156531 |
26/01/2021 | 142.10p | 145.60p | 139.25p | 143.55p | 5418884 |
25/01/2021 | 145.85p | 145.85p | 140.86p | 141.65p | 6877753 |
22/01/2021 | 143.80p | 144.85p | 140.80p | 143.05p | 7136000 |
21/01/2021 | 138.85p | 142.90p | 137.80p | 142.80p | 8109034 |
*Close Price adjusted for both dividends and splits