Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2021 | 147.40p | 157.80p | 147.40p | 155.40p | 198124 |
04/11/2021 | 153.40p | 154.80p | 148.50p | 151.00p | 487836 |
03/11/2021 | 151.40p | 159.72p | 150.00p | 153.30p | 423051 |
02/11/2021 | 154.40p | 157.30p | 154.40p | 155.30p | 222800 |
01/11/2021 | 155.00p | 159.00p | 149.00p | 155.00p | 527760 |
29/10/2021 | 159.10p | 160.90p | 156.50p | 160.20p | 157376 |
28/10/2021 | 157.60p | 167.70p | 157.60p | 159.20p | 127251 |
27/10/2021 | 160.00p | 162.80p | 159.10p | 161.70p | 342259 |
26/10/2021 | 160.20p | 163.20p | 157.77p | 160.50p | 178905 |
25/10/2021 | 156.30p | 160.70p | 156.30p | 160.00p | 388976 |
22/10/2021 | 161.40p | 161.80p | 155.60p | 160.00p | 322276 |
21/10/2021 | 158.70p | 165.90p | 158.70p | 161.30p | 175535 |
20/10/2021 | 163.50p | 164.10p | 160.62p | 162.80p | 167652 |
19/10/2021 | 164.60p | 164.60p | 159.10p | 162.20p | 3930210 |
18/10/2021 | 154.70p | 162.70p | 154.70p | 161.70p | 254102 |
15/10/2021 | 154.70p | 165.90p | 154.70p | 162.50p | 503178 |
14/10/2021 | 160.00p | 163.30p | 159.80p | 161.70p | 313482 |
13/10/2021 | 160.40p | 162.70p | 154.70p | 160.00p | 1852275 |
12/10/2021 | 175.40p | 175.40p | 162.40p | 163.70p | 361362 |
11/10/2021 | 166.00p | 168.40p | 165.08p | 168.40p | 245554 |
08/10/2021 | 168.90p | 176.20p | 163.80p | 168.00p | 272061 |
07/10/2021 | 171.20p | 174.71p | 166.40p | 169.10p | 248630 |
06/10/2021 | 169.30p | 170.25p | 165.50p | 167.30p | 300050 |
05/10/2021 | 164.00p | 174.00p | 160.00p | 169.40p | 237019 |
04/10/2021 | 165.00p | 167.16p | 160.72p | 164.10p | 278871 |
01/10/2021 | 165.30p | 175.00p | 165.30p | 166.00p | 754290 |
30/09/2021 | 162.00p | 174.50p | 162.00p | 172.20p | 651325 |
29/09/2021 | 164.00p | 173.70p | 161.00p | 163.40p | 439775 |
28/09/2021 | 165.50p | 176.20p | 161.30p | 162.10p | 365790 |
27/09/2021 | 167.40p | 172.20p | 164.00p | 167.40p | 692969 |
24/09/2021 | 171.80p | 171.80p | 162.20p | 166.40p | 208588 |
23/09/2021 | 167.90p | 172.36p | 163.04p | 164.00p | 276481 |
22/09/2021 | 163.60p | 172.50p | 161.50p | 163.80p | 119146 |
21/09/2021 | 159.10p | 163.70p | 155.00p | 161.50p | 852906 |
20/09/2021 | 156.40p | 162.30p | 153.40p | 158.50p | 586442 |
17/09/2021 | 168.10p | 172.50p | 157.10p | 159.20p | 1042917 |
16/09/2021 | 154.50p | 166.30p | 153.88p | 161.60p | 294463 |
15/09/2021 | 162.40p | 162.40p | 157.80p | 158.80p | 433043 |
14/09/2021 | 167.10p | 167.70p | 160.80p | 160.80p | 655592 |
13/09/2021 | 165.30p | 166.59p | 162.50p | 166.40p | 336239 |
10/09/2021 | 165.50p | 174.54p | 163.90p | 164.60p | 190973 |
09/09/2021 | 174.00p | 174.00p | 160.00p | 166.10p | 422706 |
08/09/2021 | 174.10p | 183.00p | 167.00p | 167.00p | 327374 |
07/09/2021 | 185.00p | 185.00p | 173.90p | 176.30p | 306871 |
06/09/2021 | 173.30p | 184.10p | 168.63p | 181.10p | 330704 |
03/09/2021 | 181.40p | 185.00p | 176.80p | 180.60p | 336189 |
02/09/2021 | 178.30p | 184.40p | 174.30p | 178.20p | 215961 |
01/09/2021 | 178.20p | 180.10p | 174.30p | 176.70p | 216021 |
31/08/2021 | 177.30p | 181.40p | 174.00p | 177.60p | 452675 |
30/08/2021 | 178.60p | 180.10p | 173.30p | 178.30p | 191827 |
27/08/2021 | 178.60p | 180.10p | 173.30p | 178.30p | 191827 |
26/08/2021 | 177.00p | 183.80p | 168.60p | 176.40p | 278422 |
25/08/2021 | 174.80p | 180.10p | 174.80p | 176.70p | 281084 |
24/08/2021 | 167.00p | 176.50p | 163.70p | 175.80p | 250183 |
23/08/2021 | 164.00p | 175.80p | 164.00p | 171.30p | 256174 |
20/08/2021 | 174.20p | 180.10p | 166.60p | 172.30p | 248648 |
19/08/2021 | 172.90p | 176.20p | 170.79p | 172.90p | 479074 |
18/08/2021 | 178.90p | 183.40p | 171.00p | 176.00p | 250685 |
17/08/2021 | 177.50p | 182.00p | 169.00p | 170.20p | 254791 |
16/08/2021 | 168.10p | 175.50p | 168.10p | 173.70p | 163639 |
13/08/2021 | 180.00p | 182.70p | 173.90p | 175.50p | 467286 |
12/08/2021 | 175.00p | 182.23p | 173.26p | 180.70p | 1975683 |
11/08/2021 | 158.70p | 173.50p | 158.70p | 173.50p | 330543 |
10/08/2021 | 159.70p | 169.40p | 159.70p | 167.00p | 192084 |
09/08/2021 | 167.40p | 174.90p | 162.90p | 165.40p | 377664 |
06/08/2021 | 175.40p | 175.40p | 168.60p | 168.70p | 183520 |
05/08/2021 | 168.50p | 174.40p | 167.48p | 173.50p | 341885 |
04/08/2021 | 172.70p | 176.00p | 165.80p | 169.10p | 570090 |
03/08/2021 | 171.60p | 175.50p | 168.80p | 172.60p | 855455 |
02/08/2021 | 165.00p | 182.80p | 165.00p | 177.00p | 2721794 |
30/07/2021 | 159.00p | 164.20p | 159.00p | 162.00p | 756851 |
29/07/2021 | 161.30p | 165.10p | 160.29p | 161.70p | 229886 |
28/07/2021 | 148.80p | 162.40p | 148.80p | 161.70p | 393715 |
27/07/2021 | 165.00p | 165.00p | 153.60p | 156.50p | 249801 |
26/07/2021 | 162.90p | 162.90p | 153.20p | 157.90p | 410235 |
23/07/2021 | 155.40p | 159.76p | 154.60p | 155.20p | 168993 |
22/07/2021 | 157.00p | 158.60p | 153.20p | 155.20p | 232152 |
21/07/2021 | 141.10p | 156.40p | 141.10p | 154.70p | 691432 |
20/07/2021 | 144.60p | 149.40p | 141.50p | 148.80p | 463038 |
19/07/2021 | 149.60p | 153.40p | 143.70p | 144.70p | 874966 |
16/07/2021 | 151.10p | 159.40p | 151.10p | 154.10p | 374068 |
15/07/2021 | 155.70p | 155.70p | 151.34p | 153.40p | 461086 |
14/07/2021 | 164.90p | 164.90p | 155.00p | 155.00p | 442004 |
13/07/2021 | 160.00p | 160.30p | 155.13p | 159.20p | 307929 |
12/07/2021 | 164.10p | 164.64p | 159.30p | 159.90p | 544826 |
09/07/2021 | 165.00p | 165.00p | 157.46p | 163.00p | 333534 |
08/07/2021 | 165.00p | 165.00p | 159.90p | 161.70p | 385219 |
07/07/2021 | 165.00p | 165.30p | 159.21p | 163.90p | 352676 |
06/07/2021 | 167.20p | 172.40p | 159.50p | 161.20p | 995742 |
05/07/2021 | 160.00p | 171.60p | 159.20p | 171.60p | 585240 |
02/07/2021 | 161.10p | 165.61p | 157.50p | 161.00p | 679298 |
01/07/2021 | 160.10p | 162.90p | 154.10p | 161.10p | 855896 |
30/06/2021 | 153.10p | 156.90p | 148.30p | 151.50p | 835073 |
29/06/2021 | 151.90p | 154.20p | 148.85p | 153.70p | 492211 |
28/06/2021 | 160.00p | 163.50p | 150.60p | 152.00p | 473020 |
25/06/2021 | 150.40p | 162.10p | 148.40p | 160.60p | 1384703 |
24/06/2021 | 152.40p | 153.40p | 147.30p | 149.60p | 1040716 |
23/06/2021 | 148.90p | 153.78p | 144.40p | 150.10p | 1183816 |
22/06/2021 | 164.00p | 164.00p | 140.20p | 149.30p | 4869133 |
21/06/2021 | 155.30p | 186.71p | 148.21p | 165.70p | 3660091 |
18/06/2021 | 154.30p | 155.90p | 151.20p | 151.70p | 1148124 |
17/06/2021 | 153.00p | 158.00p | 153.00p | 153.30p | 283674 |
16/06/2021 | 154.60p | 156.60p | 151.70p | 155.30p | 798553 |
15/06/2021 | 153.00p | 157.30p | 152.50p | 153.50p | 524697 |
14/06/2021 | 159.20p | 159.20p | 152.50p | 153.40p | 593759 |
11/06/2021 | 156.90p | 158.52p | 151.20p | 154.80p | 487684 |
10/06/2021 | 153.30p | 156.50p | 152.50p | 154.50p | 514519 |
09/06/2021 | 158.00p | 158.00p | 151.10p | 154.40p | 1548910 |
08/06/2021 | 156.90p | 158.05p | 152.50p | 152.50p | 285093 |
07/06/2021 | 152.20p | 157.60p | 150.30p | 156.30p | 699871 |
04/06/2021 | 148.30p | 154.20p | 145.30p | 154.00p | 583333 |
03/06/2021 | 148.10p | 157.43p | 146.00p | 150.00p | 539703 |
02/06/2021 | 147.80p | 156.90p | 146.30p | 155.00p | 1045572 |
01/06/2021 | 153.00p | 156.90p | 142.03p | 147.50p | 2688952 |
31/05/2021 | 119.00p | 164.60p | 118.60p | 159.00p | 5779937 |
28/05/2021 | 119.00p | 164.60p | 118.60p | 159.00p | 5779937 |
27/05/2021 | 115.80p | 122.70p | 115.40p | 118.30p | 1728784 |
26/05/2021 | 113.30p | 120.20p | 111.80p | 118.30p | 791038 |
25/05/2021 | 116.50p | 116.50p | 112.00p | 112.70p | 679368 |
24/05/2021 | 111.20p | 114.10p | 102.80p | 110.90p | 508824 |
21/05/2021 | 105.00p | 108.60p | 102.00p | 107.00p | 378265 |
20/05/2021 | 106.80p | 106.80p | 100.10p | 101.90p | 259557 |
19/05/2021 | 108.00p | 108.00p | 100.50p | 102.10p | 515981 |
18/05/2021 | 111.20p | 111.20p | 105.40p | 105.60p | 189554 |
17/05/2021 | 108.80p | 108.90p | 105.51p | 107.50p | 723011 |
14/05/2021 | 106.80p | 109.75p | 105.30p | 106.90p | 185294 |
13/05/2021 | 106.60p | 106.92p | 103.20p | 106.10p | 247463 |
12/05/2021 | 108.70p | 108.70p | 104.70p | 106.00p | 251868 |
11/05/2021 | 106.00p | 108.48p | 103.00p | 107.00p | 457669 |
10/05/2021 | 110.80p | 110.80p | 103.83p | 107.80p | 2083712 |
07/05/2021 | 111.40p | 111.40p | 103.51p | 107.00p | 1383933 |
06/05/2021 | 106.00p | 109.34p | 102.02p | 105.70p | 276532 |
05/05/2021 | 100.00p | 107.70p | 100.00p | 105.80p | 2583073 |
04/05/2021 | 103.70p | 110.30p | 103.70p | 104.00p | 399130 |
03/05/2021 | 112.80p | 112.80p | 106.60p | 108.20p | 404031 |
30/04/2021 | 112.80p | 112.80p | 106.60p | 108.20p | 404031 |
29/04/2021 | 112.00p | 114.00p | 107.10p | 107.40p | 379350 |
28/04/2021 | 115.90p | 116.80p | 108.92p | 111.90p | 467928 |
27/04/2021 | 115.40p | 115.40p | 109.18p | 110.50p | 1008799 |
26/04/2021 | 111.00p | 118.90p | 111.00p | 115.00p | 480866 |
23/04/2021 | 113.00p | 117.19p | 111.10p | 114.60p | 691976 |
22/04/2021 | 119.00p | 122.02p | 115.70p | 116.40p | 484840 |
21/04/2021 | 122.90p | 122.90p | 113.50p | 117.40p | 617685 |
20/04/2021 | 123.60p | 123.60p | 114.40p | 118.00p | 747684 |
19/04/2021 | 122.50p | 125.00p | 118.01p | 118.70p | 777670 |
16/04/2021 | 119.50p | 120.00p | 114.20p | 119.40p | 369253 |
15/04/2021 | 120.50p | 120.50p | 116.30p | 117.60p | 280512 |
14/04/2021 | 120.10p | 120.10p | 114.70p | 118.20p | 324010 |
13/04/2021 | 109.10p | 116.60p | 109.10p | 115.30p | 333179 |
12/04/2021 | 118.50p | 120.20p | 113.33p | 114.50p | 406051 |
09/04/2021 | 120.20p | 120.40p | 115.45p | 117.50p | 421283 |
08/04/2021 | 116.00p | 118.70p | 114.80p | 118.70p | 423459 |
07/04/2021 | 116.80p | 120.20p | 115.20p | 116.00p | 375543 |
06/04/2021 | 114.80p | 118.30p | 113.40p | 117.70p | 753362 |
02/04/2021 | 111.60p | 112.50p | 109.10p | 112.20p | 373480 |
01/04/2021 | 111.60p | 112.50p | 109.10p | 112.20p | 373480 |
31/03/2021 | 114.00p | 114.70p | 110.70p | 110.70p | 625175 |
30/03/2021 | 113.50p | 113.70p | 110.10p | 113.30p | 343357 |
29/03/2021 | 104.90p | 112.00p | 104.90p | 110.00p | 460904 |
26/03/2021 | 110.00p | 111.60p | 106.66p | 110.80p | 594468 |
25/03/2021 | 108.20p | 113.50p | 105.66p | 107.00p | 546415 |
24/03/2021 | 110.50p | 112.80p | 106.80p | 111.50p | 849817 |
23/03/2021 | 114.10p | 122.66p | 110.10p | 110.10p | 1053045 |
22/03/2021 | 123.50p | 123.50p | 115.60p | 117.40p | 1079522 |
19/03/2021 | 109.30p | 118.30p | 109.30p | 116.90p | 1293112 |
18/03/2021 | 121.90p | 121.90p | 112.80p | 113.50p | 1110777 |
17/03/2021 | 117.90p | 119.80p | 116.30p | 116.30p | 738323 |
16/03/2021 | 116.70p | 122.30p | 113.40p | 118.20p | 598808 |
15/03/2021 | 114.70p | 119.90p | 112.90p | 117.70p | 814459 |
12/03/2021 | 107.50p | 116.70p | 107.50p | 116.20p | 653373 |
11/03/2021 | 115.00p | 116.90p | 110.50p | 112.80p | 1248219 |
10/03/2021 | 121.00p | 122.31p | 115.03p | 115.20p | 2199309 |
09/03/2021 | 113.10p | 117.80p | 111.09p | 116.50p | 983919 |
08/03/2021 | 115.20p | 120.60p | 110.48p | 117.90p | 1841653 |
05/03/2021 | 107.30p | 110.80p | 106.60p | 110.00p | 1007202 |
04/03/2021 | 107.50p | 109.70p | 106.20p | 108.80p | 489106 |
03/03/2021 | 100.60p | 108.10p | 100.60p | 108.10p | 1081659 |
02/03/2021 | 102.50p | 108.20p | 101.90p | 101.90p | 995705 |
01/03/2021 | 106.80p | 110.00p | 103.70p | 107.70p | 744624 |
26/02/2021 | 102.00p | 107.20p | 100.00p | 102.30p | 869337 |
25/02/2021 | 110.00p | 110.00p | 103.70p | 103.70p | 358805 |
24/02/2021 | 100.00p | 106.50p | 100.00p | 105.00p | 843658 |
23/02/2021 | 97.20p | 107.00p | 97.20p | 103.80p | 1121417 |
22/02/2021 | 99.45p | 102.00p | 97.05p | 102.00p | 1113813 |
19/02/2021 | 97.50p | 100.50p | 96.55p | 99.50p | 1343523 |
18/02/2021 | 99.15p | 104.50p | 95.40p | 99.10p | 1464689 |
17/02/2021 | 95.55p | 100.40p | 95.55p | 100.00p | 535267 |
16/02/2021 | 100.20p | 101.60p | 97.40p | 99.45p | 964657 |
15/02/2021 | 98.35p | 101.70p | 95.85p | 100.20p | 917723 |
12/02/2021 | 97.30p | 99.30p | 96.57p | 98.35p | 1495989 |
11/02/2021 | 96.95p | 99.85p | 95.55p | 98.50p | 1162825 |
10/02/2021 | 98.60p | 103.80p | 98.60p | 101.70p | 430538 |
09/02/2021 | 103.60p | 105.30p | 100.80p | 102.50p | 1296235 |
08/02/2021 | 104.50p | 105.40p | 99.60p | 102.10p | 548182 |
05/02/2021 | 97.80p | 104.50p | 96.02p | 104.50p | 1632118 |
04/02/2021 | 96.30p | 98.40p | 95.63p | 97.30p | 676582 |
03/02/2021 | 95.45p | 97.30p | 94.70p | 95.00p | 778710 |
02/02/2021 | 96.45p | 97.80p | 94.75p | 95.45p | 804716 |
01/02/2021 | 97.00p | 97.00p | 91.60p | 94.25p | 1295986 |
29/01/2021 | 94.00p | 97.79p | 94.00p | 95.35p | 636218 |
*Close Price adjusted for both dividends and splits