Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 153.00p | 157.83p | 150.00p | 156.30p | 18532404 |
03/11/2021 | 152.20p | 153.15p | 151.55p | 152.90p | 8853818 |
02/11/2021 | 150.85p | 156.86p | 150.50p | 152.70p | 10491274 |
01/11/2021 | 154.90p | 155.05p | 149.00p | 150.60p | 10049530 |
29/10/2021 | 154.40p | 155.61p | 153.15p | 154.55p | 55997092 |
28/10/2021 | 155.90p | 156.65p | 153.85p | 155.45p | 6662223 |
27/10/2021 | 151.50p | 156.80p | 149.95p | 156.20p | 28459492 |
26/10/2021 | 149.65p | 153.65p | 149.65p | 152.15p | 6526068 |
25/10/2021 | 149.80p | 150.75p | 148.12p | 149.45p | 6926889 |
22/10/2021 | 152.50p | 152.50p | 149.10p | 149.40p | 8617646 |
21/10/2021 | 155.45p | 156.40p | 151.35p | 152.25p | 9053141 |
20/10/2021 | 156.60p | 158.30p | 154.73p | 155.30p | 5640148 |
19/10/2021 | 156.50p | 158.50p | 156.15p | 156.60p | 12550318 |
18/10/2021 | 156.20p | 157.35p | 154.80p | 155.40p | 9476087 |
15/10/2021 | 156.05p | 157.40p | 155.20p | 157.20p | 19582522 |
14/10/2021 | 156.00p | 156.60p | 153.25p | 155.30p | 9254956 |
13/10/2021 | 149.40p | 159.73p | 149.35p | 155.30p | 54393076 |
12/10/2021 | 148.30p | 150.68p | 148.15p | 149.40p | 8162173 |
11/10/2021 | 148.20p | 150.40p | 148.05p | 149.85p | 9202856 |
08/10/2021 | 148.55p | 150.15p | 147.25p | 149.10p | 12810325 |
07/10/2021 | 146.35p | 148.55p | 145.41p | 148.55p | 11244191 |
06/10/2021 | 152.30p | 152.49p | 146.85p | 148.00p | 23085876 |
05/10/2021 | 153.45p | 154.92p | 152.10p | 153.10p | 13897782 |
04/10/2021 | 153.60p | 155.56p | 152.30p | 152.70p | 17660680 |
01/10/2021 | 153.80p | 155.20p | 152.55p | 154.50p | 15011629 |
30/09/2021 | 156.70p | 158.15p | 154.40p | 155.80p | 21324478 |
29/09/2021 | 158.65p | 160.70p | 155.65p | 155.65p | 25689904 |
28/09/2021 | 165.40p | 165.86p | 157.85p | 158.70p | 26886926 |
27/09/2021 | 166.80p | 167.85p | 165.55p | 165.55p | 7259815 |
24/09/2021 | 167.30p | 167.65p | 164.75p | 165.50p | 8391486 |
23/09/2021 | 171.40p | 171.85p | 168.40p | 168.50p | 6073743 |
22/09/2021 | 169.05p | 170.70p | 168.75p | 169.85p | 6413938 |
21/09/2021 | 167.85p | 169.55p | 166.90p | 168.25p | 5473355 |
20/09/2021 | 165.25p | 167.65p | 164.00p | 166.35p | 18357372 |
17/09/2021 | 171.75p | 173.35p | 166.20p | 167.35p | 17665852 |
16/09/2021 | 168.80p | 172.50p | 167.90p | 170.75p | 7055899 |
15/09/2021 | 168.25p | 169.42p | 166.75p | 167.65p | 9157149 |
14/09/2021 | 171.00p | 173.00p | 168.22p | 168.50p | 5350125 |
13/09/2021 | 168.80p | 172.69p | 168.40p | 171.45p | 7298973 |
10/09/2021 | 169.05p | 170.08p | 167.25p | 168.15p | 5724497 |
09/09/2021 | 168.85p | 170.73p | 167.10p | 169.05p | 12167784 |
08/09/2021 | 174.85p | 175.01p | 168.95p | 169.30p | 9431889 |
07/09/2021 | 177.55p | 178.10p | 174.90p | 176.05p | 6873843 |
06/09/2021 | 178.05p | 179.75p | 177.53p | 177.90p | 4896967 |
03/09/2021 | 177.85p | 179.55p | 176.85p | 177.35p | 5091985 |
02/09/2021 | 181.60p | 183.72p | 177.10p | 177.80p | 7547841 |
01/09/2021 | 183.25p | 185.02p | 181.90p | 182.25p | 5796426 |
31/08/2021 | 182.10p | 182.90p | 179.65p | 182.90p | 8422027 |
30/08/2021 | 180.65p | 181.75p | 179.65p | 181.20p | 9113326 |
27/08/2021 | 180.65p | 181.75p | 179.65p | 181.20p | 9113326 |
26/08/2021 | 178.85p | 182.55p | 178.25p | 180.65p | 5165100 |
25/08/2021 | 178.30p | 180.35p | 177.55p | 180.35p | 7286330 |
24/08/2021 | 174.30p | 178.75p | 173.50p | 178.75p | 7573795 |
23/08/2021 | 177.00p | 177.90p | 173.15p | 173.50p | 4487648 |
20/08/2021 | 175.35p | 176.00p | 172.00p | 175.40p | 6700032 |
19/08/2021 | 175.35p | 176.10p | 173.00p | 175.10p | 6389991 |
18/08/2021 | 173.45p | 176.60p | 170.50p | 176.60p | 9079446 |
17/08/2021 | 175.25p | 176.70p | 172.20p | 172.85p | 5740014 |
16/08/2021 | 175.00p | 176.40p | 173.40p | 176.40p | 4671787 |
13/08/2021 | 177.45p | 178.20p | 175.90p | 176.40p | 10927445 |
12/08/2021 | 178.15p | 178.92p | 176.47p | 177.60p | 15266434 |
11/08/2021 | 178.65p | 179.65p | 177.05p | 177.85p | 8588778 |
10/08/2021 | 174.10p | 178.75p | 174.10p | 178.50p | 20848340 |
09/08/2021 | 175.00p | 175.30p | 172.95p | 174.20p | 7155539 |
06/08/2021 | 171.95p | 175.15p | 170.45p | 175.10p | 8527142 |
05/08/2021 | 167.25p | 171.80p | 167.00p | 171.80p | 19032214 |
04/08/2021 | 175.00p | 175.75p | 167.20p | 168.00p | 20278892 |
03/08/2021 | 165.95p | 166.95p | 164.35p | 164.85p | 5674876 |
02/08/2021 | 166.35p | 168.10p | 165.05p | 165.85p | 4274902 |
30/07/2021 | 164.65p | 166.15p | 163.75p | 164.60p | 6016219 |
29/07/2021 | 165.50p | 167.25p | 164.80p | 166.05p | 6223988 |
28/07/2021 | 164.50p | 167.70p | 164.32p | 165.30p | 4950782 |
27/07/2021 | 164.35p | 165.05p | 161.40p | 164.75p | 5015273 |
26/07/2021 | 164.70p | 166.77p | 163.93p | 164.80p | 5919674 |
23/07/2021 | 163.95p | 166.25p | 163.95p | 166.25p | 8474119 |
22/07/2021 | 161.75p | 164.15p | 161.45p | 163.65p | 13105218 |
21/07/2021 | 154.75p | 159.10p | 154.59p | 159.10p | 8481621 |
20/07/2021 | 151.50p | 153.95p | 150.35p | 153.35p | 10034890 |
19/07/2021 | 153.25p | 153.60p | 147.77p | 150.65p | 10708482 |
16/07/2021 | 158.15p | 158.90p | 154.88p | 155.45p | 7951820 |
15/07/2021 | 162.00p | 162.00p | 156.65p | 156.65p | 6794623 |
14/07/2021 | 160.90p | 163.08p | 160.00p | 162.50p | 4282975 |
13/07/2021 | 162.20p | 163.40p | 160.82p | 161.40p | 4032947 |
12/07/2021 | 163.85p | 164.05p | 160.20p | 161.35p | 4661740 |
09/07/2021 | 160.50p | 164.60p | 159.90p | 164.60p | 6775129 |
08/07/2021 | 162.30p | 162.75p | 157.65p | 159.80p | 9976235 |
07/07/2021 | 164.70p | 166.65p | 163.10p | 164.20p | 6611339 |
06/07/2021 | 164.35p | 165.95p | 163.00p | 163.55p | 4957242 |
05/07/2021 | 163.45p | 165.15p | 161.30p | 164.80p | 7341440 |
02/07/2021 | 164.50p | 166.40p | 163.25p | 163.45p | 9603968 |
01/07/2021 | 160.80p | 164.45p | 159.50p | 162.95p | 12134276 |
30/06/2021 | 162.50p | 163.20p | 156.90p | 158.95p | 17404872 |
29/06/2021 | 160.85p | 164.50p | 160.70p | 162.25p | 5578082 |
28/06/2021 | 160.60p | 161.56p | 159.20p | 160.45p | 6035875 |
25/06/2021 | 161.50p | 161.95p | 159.58p | 161.00p | 5848088 |
24/06/2021 | 161.30p | 163.25p | 160.17p | 161.80p | 7055769 |
23/06/2021 | 164.00p | 164.75p | 160.40p | 160.60p | 7327467 |
22/06/2021 | 164.85p | 165.80p | 163.85p | 164.30p | 3870778 |
21/06/2021 | 159.95p | 165.30p | 158.50p | 165.00p | 8385108 |
18/06/2021 | 166.95p | 168.25p | 160.70p | 160.70p | 21163078 |
17/06/2021 | 165.90p | 167.15p | 164.45p | 166.80p | 8611882 |
16/06/2021 | 168.55p | 169.20p | 166.40p | 167.90p | 5339301 |
15/06/2021 | 170.00p | 170.00p | 165.91p | 167.70p | 6312532 |
14/06/2021 | 167.20p | 167.90p | 165.55p | 167.30p | 6131801 |
11/06/2021 | 163.85p | 167.05p | 163.10p | 166.50p | 8417285 |
10/06/2021 | 167.45p | 168.13p | 163.45p | 163.45p | 8728418 |
09/06/2021 | 169.25p | 170.34p | 165.75p | 167.20p | 14665692 |
08/06/2021 | 173.70p | 173.94p | 170.05p | 170.05p | 6386841 |
07/06/2021 | 172.65p | 176.90p | 171.85p | 173.35p | 5863278 |
04/06/2021 | 172.95p | 173.52p | 170.20p | 171.40p | 4353431 |
03/06/2021 | 174.85p | 176.00p | 171.30p | 172.40p | 7500468 |
02/06/2021 | 177.00p | 178.15p | 173.10p | 174.90p | 6476025 |
01/06/2021 | 168.05p | 177.40p | 168.05p | 176.05p | 11109790 |
31/05/2021 | 168.00p | 173.18p | 167.30p | 171.40p | 17026394 |
28/05/2021 | 168.00p | 173.18p | 167.30p | 171.40p | 17026394 |
27/05/2021 | 172.55p | 172.90p | 166.90p | 167.00p | 34671684 |
26/05/2021 | 169.80p | 173.51p | 168.94p | 172.65p | 5790334 |
25/05/2021 | 170.00p | 171.15p | 168.95p | 170.15p | 4856702 |
24/05/2021 | 170.80p | 171.55p | 168.68p | 169.95p | 3834694 |
21/05/2021 | 173.00p | 173.35p | 169.75p | 170.10p | 7438721 |
20/05/2021 | 173.85p | 173.85p | 169.56p | 172.70p | 8964918 |
19/05/2021 | 174.15p | 174.40p | 169.00p | 171.90p | 9255453 |
18/05/2021 | 177.60p | 178.25p | 175.55p | 175.95p | 8013902 |
17/05/2021 | 177.35p | 179.35p | 174.47p | 175.65p | 8361885 |
14/05/2021 | 174.65p | 178.05p | 174.55p | 177.00p | 14475931 |
13/05/2021 | 173.45p | 174.00p | 169.75p | 174.00p | 9007470 |
12/05/2021 | 176.10p | 178.65p | 174.90p | 174.90p | 30155190 |
11/05/2021 | 177.70p | 180.69p | 175.75p | 177.00p | 8892532 |
10/05/2021 | 181.45p | 182.05p | 177.85p | 181.05p | 8746831 |
07/05/2021 | 180.25p | 181.05p | 177.75p | 180.75p | 7163452 |
06/05/2021 | 180.45p | 182.50p | 178.30p | 178.45p | 10194232 |
05/05/2021 | 174.60p | 180.45p | 172.82p | 180.05p | 20888272 |
04/05/2021 | 181.90p | 183.70p | 173.35p | 173.65p | 9354894 |
03/05/2021 | 179.75p | 181.15p | 178.60p | 179.60p | 21040514 |
30/04/2021 | 179.75p | 181.15p | 178.60p | 179.60p | 21040514 |
29/04/2021 | 182.10p | 184.13p | 179.00p | 180.00p | 9126845 |
28/04/2021 | 184.30p | 186.35p | 182.80p | 182.95p | 7453685 |
27/04/2021 | 184.25p | 184.53p | 181.90p | 183.40p | 6147748 |
26/04/2021 | 186.45p | 188.15p | 184.50p | 184.55p | 6209507 |
23/04/2021 | 184.50p | 187.66p | 184.45p | 187.35p | 6022776 |
22/04/2021 | 184.80p | 185.45p | 181.40p | 184.80p | 6649830 |
21/04/2021 | 185.15p | 186.07p | 181.85p | 183.35p | 9854269 |
20/04/2021 | 189.65p | 190.00p | 184.30p | 184.60p | 7655717 |
19/04/2021 | 190.70p | 193.00p | 189.00p | 190.40p | 6686475 |
16/04/2021 | 193.80p | 193.80p | 189.03p | 190.95p | 13326492 |
15/04/2021 | 188.00p | 191.70p | 187.64p | 191.70p | 10356399 |
14/04/2021 | 188.80p | 188.90p | 185.85p | 188.10p | 5390722 |
13/04/2021 | 184.90p | 188.35p | 184.65p | 187.95p | 9592521 |
12/04/2021 | 189.75p | 190.15p | 184.30p | 184.85p | 7598618 |
09/04/2021 | 187.00p | 191.20p | 186.55p | 190.05p | 8876287 |
08/04/2021 | 185.95p | 186.55p | 184.30p | 186.55p | 7967649 |
07/04/2021 | 184.05p | 189.30p | 183.40p | 186.20p | 13847383 |
06/04/2021 | 184.00p | 185.55p | 182.06p | 182.85p | 9165617 |
02/04/2021 | 179.00p | 182.90p | 177.95p | 182.75p | 8992058 |
01/04/2021 | 179.00p | 182.90p | 177.95p | 182.75p | 9092383 |
31/03/2021 | 182.25p | 182.45p | 180.00p | 180.45p | 8163931 |
30/03/2021 | 180.55p | 183.45p | 180.29p | 183.05p | 7076206 |
29/03/2021 | 180.90p | 183.46p | 179.70p | 179.70p | 10811390 |
26/03/2021 | 182.35p | 182.35p | 178.45p | 180.10p | 11054200 |
25/03/2021 | 176.90p | 182.25p | 176.90p | 180.55p | 8747564 |
24/03/2021 | 182.20p | 184.50p | 178.15p | 178.15p | 15921380 |
23/03/2021 | 178.95p | 184.75p | 178.20p | 183.85p | 7523510 |
22/03/2021 | 180.40p | 183.35p | 177.10p | 180.45p | 5973612 |
19/03/2021 | 183.15p | 184.28p | 180.00p | 180.00p | 23540456 |
18/03/2021 | 182.00p | 185.45p | 180.60p | 184.80p | 6225926 |
17/03/2021 | 183.90p | 184.90p | 182.05p | 182.30p | 6985845 |
16/03/2021 | 181.50p | 185.80p | 180.75p | 184.70p | 7449146 |
15/03/2021 | 182.90p | 183.80p | 179.46p | 181.80p | 5998839 |
12/03/2021 | 180.50p | 182.91p | 177.65p | 181.75p | 7411419 |
11/03/2021 | 182.65p | 182.90p | 178.40p | 181.65p | 6526858 |
10/03/2021 | 178.25p | 182.25p | 177.15p | 181.90p | 6714338 |
09/03/2021 | 178.50p | 181.70p | 177.36p | 179.05p | 12872571 |
08/03/2021 | 173.00p | 178.65p | 171.40p | 178.65p | 17106232 |
05/03/2021 | 170.70p | 173.72p | 168.60p | 170.90p | 9956894 |
04/03/2021 | 173.50p | 178.70p | 172.02p | 172.50p | 17207364 |
03/03/2021 | 167.25p | 176.04p | 165.75p | 175.85p | 22565808 |
02/03/2021 | 168.20p | 174.15p | 165.65p | 165.90p | 21079520 |
01/03/2021 | 161.40p | 168.45p | 161.40p | 166.55p | 15223970 |
26/02/2021 | 159.60p | 164.00p | 157.20p | 157.60p | 18735384 |
25/02/2021 | 166.75p | 167.40p | 161.80p | 163.35p | 7803362 |
24/02/2021 | 163.45p | 167.45p | 163.35p | 166.60p | 12529936 |
23/02/2021 | 163.00p | 165.50p | 160.45p | 163.95p | 7432936 |
22/02/2021 | 160.70p | 162.85p | 158.65p | 162.45p | 7266629 |
19/02/2021 | 161.70p | 163.20p | 160.10p | 162.40p | 7425602 |
18/02/2021 | 160.00p | 162.85p | 159.95p | 161.50p | 6296570 |
17/02/2021 | 166.65p | 167.55p | 159.70p | 160.55p | 9163552 |
16/02/2021 | 170.00p | 170.60p | 164.65p | 165.60p | 8660567 |
15/02/2021 | 162.50p | 168.85p | 161.55p | 168.50p | 13532974 |
12/02/2021 | 159.20p | 162.25p | 157.75p | 161.15p | 4787217 |
11/02/2021 | 159.00p | 159.75p | 156.65p | 159.75p | 7776480 |
10/02/2021 | 168.00p | 168.40p | 158.05p | 158.95p | 14901415 |
09/02/2021 | 162.45p | 166.75p | 161.85p | 165.90p | 9523758 |
08/02/2021 | 166.00p | 166.60p | 161.75p | 161.75p | 10153145 |
05/02/2021 | 158.75p | 163.10p | 158.35p | 161.60p | 8304797 |
04/02/2021 | 156.80p | 160.55p | 156.60p | 158.40p | 8703397 |
03/02/2021 | 158.15p | 159.39p | 155.35p | 155.80p | 5963633 |
02/02/2021 | 153.40p | 154.80p | 150.60p | 154.55p | 6279238 |
01/02/2021 | 148.10p | 152.95p | 147.10p | 152.00p | 10225716 |
29/01/2021 | 147.05p | 149.92p | 145.25p | 146.45p | 11619952 |
28/01/2021 | 153.00p | 153.80p | 148.36p | 150.80p | 11106719 |
*Close Price adjusted for both dividends and splits