Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 232.00p | 235.00p | 230.00p | 230.00p | 217507 |
03/01/2022 | 233.00p | 233.24p | 231.00p | 231.00p | 31104 |
31/12/2021 | 233.00p | 233.24p | 231.00p | 231.00p | 31104 |
30/12/2021 | 233.00p | 233.00p | 230.00p | 231.00p | 78456 |
29/12/2021 | 232.00p | 232.00p | 230.00p | 232.00p | 153034 |
28/12/2021 | 231.00p | 231.00p | 228.48p | 230.50p | 44098 |
27/12/2021 | 231.00p | 231.00p | 228.48p | 230.50p | 44098 |
24/12/2021 | 231.00p | 231.00p | 228.48p | 230.50p | 44098 |
23/12/2021 | 232.00p | 232.90p | 227.00p | 227.00p | 840310 |
22/12/2021 | 232.00p | 232.00p | 228.00p | 228.00p | 975820 |
21/12/2021 | 230.00p | 232.00p | 228.00p | 231.00p | 444831 |
20/12/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 92600 |
17/12/2021 | 226.00p | 231.00p | 226.00p | 230.00p | 111040 |
16/12/2021 | 230.00p | 231.57p | 226.81p | 229.00p | 286918 |
15/12/2021 | 229.00p | 230.00p | 225.00p | 228.00p | 247156 |
14/12/2021 | 231.00p | 231.00p | 228.36p | 230.00p | 158904 |
13/12/2021 | 234.00p | 234.00p | 229.00p | 230.00p | 305861 |
10/12/2021 | 232.00p | 233.00p | 230.00p | 232.50p | 346881 |
09/12/2021 | 232.00p | 233.31p | 231.90p | 233.00p | 239023 |
08/12/2021 | 232.00p | 233.00p | 230.00p | 232.00p | 476764 |
07/12/2021 | 229.00p | 233.00p | 228.26p | 232.00p | 257227 |
06/12/2021 | 229.00p | 230.00p | 226.04p | 228.00p | 490360 |
03/12/2021 | 228.00p | 231.00p | 227.00p | 228.00p | 37253 |
02/12/2021 | 228.00p | 230.25p | 226.77p | 228.00p | 88431 |
01/12/2021 | 226.00p | 231.00p | 225.12p | 229.00p | 158100 |
30/11/2021 | 224.00p | 228.00p | 222.46p | 224.00p | 81992 |
29/11/2021 | 228.00p | 230.00p | 226.00p | 230.00p | 88575 |
26/11/2021 | 228.00p | 229.29p | 224.00p | 227.00p | 95347 |
25/11/2021 | 234.00p | 234.55p | 232.00p | 233.00p | 231527 |
24/11/2021 | 232.00p | 233.15p | 230.00p | 231.50p | 288563 |
23/11/2021 | 231.00p | 233.00p | 228.77p | 231.00p | 145887 |
22/11/2021 | 231.00p | 232.00p | 228.03p | 231.50p | 211076 |
19/11/2021 | 230.00p | 231.00p | 229.08p | 230.00p | 247012 |
18/11/2021 | 229.00p | 231.00p | 227.00p | 227.00p | 136399 |
17/11/2021 | 231.00p | 232.00p | 229.50p | 230.50p | 237732 |
16/11/2021 | 231.00p | 232.00p | 229.45p | 231.50p | 149160 |
15/11/2021 | 232.00p | 232.50p | 231.00p | 232.00p | 219932 |
12/11/2021 | 232.00p | 232.91p | 230.00p | 232.00p | 351642 |
11/11/2021 | 230.00p | 232.00p | 228.41p | 231.00p | 319591 |
10/11/2021 | 229.00p | 229.00p | 226.00p | 227.50p | 2999670 |
09/11/2021 | 228.00p | 228.00p | 226.50p | 226.50p | 88801 |
08/11/2021 | 228.00p | 229.19p | 226.64p | 228.00p | 219670 |
05/11/2021 | 228.00p | 230.24p | 225.48p | 228.00p | 228803 |
04/11/2021 | 226.00p | 227.00p | 225.00p | 226.00p | 399488 |
03/11/2021 | 224.00p | 225.00p | 222.51p | 224.00p | 196259 |
02/11/2021 | 225.00p | 226.00p | 224.00p | 224.50p | 496280 |
01/11/2021 | 227.00p | 227.00p | 225.00p | 225.00p | 167868 |
29/10/2021 | 225.00p | 226.50p | 223.50p | 224.50p | 2507134 |
28/10/2021 | 226.00p | 226.98p | 222.00p | 225.50p | 114113 |
27/10/2021 | 224.00p | 227.07p | 224.00p | 226.00p | 240311 |
26/10/2021 | 227.00p | 227.55p | 225.44p | 226.00p | 137594 |
25/10/2021 | 227.00p | 228.00p | 224.82p | 227.50p | 84896 |
22/10/2021 | 227.00p | 228.00p | 226.00p | 226.50p | 123026 |
21/10/2021 | 228.00p | 229.00p | 224.00p | 226.00p | 172612 |
20/10/2021 | 229.00p | 230.00p | 227.77p | 230.00p | 134377 |
19/10/2021 | 227.00p | 230.00p | 226.00p | 229.00p | 243875 |
18/10/2021 | 227.00p | 228.50p | 226.30p | 227.00p | 143271 |
15/10/2021 | 227.00p | 229.00p | 225.51p | 228.00p | 200424 |
14/10/2021 | 225.00p | 226.00p | 223.54p | 225.50p | 366668 |
13/10/2021 | 222.00p | 224.25p | 222.00p | 224.00p | 134665 |
12/10/2021 | 223.00p | 225.22p | 220.00p | 224.00p | 298223 |
11/10/2021 | 225.00p | 227.00p | 222.11p | 226.00p | 240102 |
08/10/2021 | 226.00p | 226.00p | 222.00p | 226.00p | 132551 |
07/10/2021 | 224.00p | 225.00p | 221.75p | 224.00p | 109540 |
06/10/2021 | 220.00p | 223.00p | 218.00p | 222.00p | 174602 |
05/10/2021 | 221.00p | 224.00p | 220.00p | 224.00p | 246718 |
04/10/2021 | 222.00p | 225.00p | 219.66p | 221.00p | 237828 |
01/10/2021 | 221.00p | 222.80p | 218.00p | 220.00p | 178645 |
30/09/2021 | 225.00p | 227.00p | 224.44p | 226.00p | 106761 |
29/09/2021 | 224.00p | 225.00p | 223.23p | 224.00p | 64380 |
28/09/2021 | 225.00p | 225.00p | 222.00p | 223.00p | 272655 |
27/09/2021 | 226.00p | 230.00p | 224.00p | 225.00p | 303987 |
24/09/2021 | 225.00p | 228.60p | 225.00p | 228.50p | 108491 |
23/09/2021 | 228.00p | 229.00p | 227.19p | 229.00p | 45472 |
22/09/2021 | 224.00p | 227.51p | 222.00p | 227.00p | 123494 |
21/09/2021 | 224.00p | 227.00p | 222.05p | 225.00p | 102722 |
20/09/2021 | 225.00p | 225.00p | 219.00p | 223.00p | 171335 |
17/09/2021 | 225.00p | 228.00p | 224.00p | 224.00p | 632375 |
16/09/2021 | 224.00p | 226.97p | 224.00p | 226.00p | 139430 |
15/09/2021 | 228.00p | 229.00p | 226.00p | 226.00p | 145744 |
14/09/2021 | 227.00p | 229.00p | 225.00p | 228.00p | 104556 |
13/09/2021 | 228.00p | 229.00p | 226.15p | 228.50p | 273296 |
10/09/2021 | 227.00p | 231.00p | 227.00p | 227.00p | 151009 |
09/09/2021 | 227.00p | 229.00p | 225.61p | 228.00p | 141883 |
08/09/2021 | 231.00p | 231.00p | 229.00p | 229.00p | 145333 |
07/09/2021 | 231.00p | 234.00p | 229.00p | 229.00p | 228744 |
06/09/2021 | 231.00p | 233.00p | 229.00p | 230.00p | 209684 |
03/09/2021 | 230.00p | 233.00p | 228.00p | 228.00p | 95323 |
02/09/2021 | 231.00p | 231.00p | 228.00p | 228.00p | 187518 |
01/09/2021 | 228.00p | 233.00p | 228.00p | 232.00p | 120699 |
31/08/2021 | 230.00p | 234.00p | 226.00p | 227.00p | 478157 |
30/08/2021 | 229.00p | 232.00p | 226.75p | 229.50p | 155860 |
27/08/2021 | 229.00p | 232.00p | 226.75p | 229.50p | 155860 |
26/08/2021 | 228.00p | 229.00p | 225.00p | 227.50p | 102541 |
25/08/2021 | 230.00p | 231.00p | 227.60p | 229.50p | 112974 |
24/08/2021 | 226.00p | 231.20p | 226.00p | 229.50p | 155138 |
23/08/2021 | 229.00p | 230.00p | 224.00p | 224.00p | 467829 |
20/08/2021 | 225.00p | 226.00p | 222.28p | 225.00p | 65603 |
19/08/2021 | 227.00p | 227.00p | 221.00p | 223.00p | 198558 |
18/08/2021 | 227.00p | 228.00p | 225.00p | 227.00p | 164888 |
17/08/2021 | 225.00p | 227.00p | 224.00p | 225.00p | 480110 |
16/08/2021 | 231.00p | 231.00p | 226.25p | 228.00p | 116838 |
13/08/2021 | 230.00p | 233.00p | 228.64p | 229.00p | 1746371 |
12/08/2021 | 230.00p | 231.96p | 229.00p | 230.00p | 89773 |
11/08/2021 | 229.00p | 233.00p | 229.00p | 231.00p | 221078 |
10/08/2021 | 232.00p | 233.50p | 230.00p | 230.50p | 2066800 |
09/08/2021 | 229.00p | 232.00p | 228.00p | 232.00p | 159844 |
06/08/2021 | 228.00p | 230.00p | 227.89p | 230.00p | 119457 |
05/08/2021 | 229.00p | 230.00p | 227.41p | 230.00p | 180749 |
04/08/2021 | 226.00p | 231.00p | 224.23p | 229.00p | 227919 |
03/08/2021 | 225.00p | 227.00p | 224.00p | 226.00p | 260454 |
02/08/2021 | 228.00p | 228.00p | 223.44p | 224.00p | 163627 |
30/07/2021 | 224.00p | 227.77p | 221.00p | 224.00p | 139910 |
29/07/2021 | 221.00p | 226.56p | 221.00p | 224.00p | 626128 |
28/07/2021 | 228.00p | 229.00p | 223.00p | 223.00p | 82220 |
27/07/2021 | 224.00p | 226.20p | 223.30p | 224.50p | 170079 |
26/07/2021 | 227.00p | 228.00p | 224.00p | 227.50p | 179977 |
23/07/2021 | 232.00p | 232.00p | 229.00p | 231.00p | 97854 |
22/07/2021 | 230.00p | 230.89p | 229.21p | 230.00p | 102290 |
21/07/2021 | 230.00p | 233.00p | 227.63p | 230.00p | 92470 |
20/07/2021 | 230.00p | 230.00p | 226.84p | 230.00p | 105823 |
19/07/2021 | 229.00p | 235.00p | 227.40p | 229.50p | 149584 |
16/07/2021 | 232.00p | 233.00p | 230.00p | 231.50p | 140759 |
15/07/2021 | 230.00p | 234.00p | 228.00p | 228.00p | 366142 |
14/07/2021 | 232.00p | 234.00p | 229.10p | 231.00p | 336890 |
13/07/2021 | 228.00p | 233.25p | 228.00p | 230.00p | 386165 |
12/07/2021 | 229.00p | 232.00p | 228.00p | 228.00p | 80841 |
09/07/2021 | 226.00p | 232.00p | 226.00p | 229.00p | 78107 |
08/07/2021 | 230.00p | 230.00p | 226.00p | 226.00p | 58536 |
07/07/2021 | 227.00p | 231.66p | 227.00p | 231.00p | 128664 |
06/07/2021 | 224.00p | 231.00p | 224.00p | 229.00p | 214973 |
05/07/2021 | 228.00p | 229.08p | 224.00p | 229.00p | 80978 |
02/07/2021 | 228.00p | 231.00p | 227.00p | 230.00p | 118349 |
01/07/2021 | 228.00p | 230.00p | 227.00p | 228.00p | 105814 |
30/06/2021 | 231.00p | 231.00p | 228.55p | 230.00p | 56607 |
29/06/2021 | 229.00p | 230.52p | 226.75p | 230.00p | 134434 |
28/06/2021 | 229.00p | 231.00p | 227.00p | 230.00p | 343430 |
25/06/2021 | 225.00p | 230.00p | 225.00p | 226.00p | 253575 |
24/06/2021 | 225.00p | 227.00p | 223.74p | 225.00p | 1656504 |
23/06/2021 | 225.00p | 228.00p | 224.00p | 224.00p | 144957 |
22/06/2021 | 225.00p | 228.00p | 223.28p | 225.00p | 307156 |
21/06/2021 | 222.00p | 226.00p | 222.00p | 225.00p | 285192 |
18/06/2021 | 228.00p | 231.00p | 218.00p | 218.00p | 200630 |
17/06/2021 | 226.00p | 231.00p | 225.00p | 226.00p | 87626 |
16/06/2021 | 229.00p | 232.00p | 228.00p | 229.50p | 166753 |
15/06/2021 | 229.00p | 231.00p | 228.00p | 229.00p | 542571 |
14/06/2021 | 230.00p | 231.00p | 228.97p | 229.00p | 413214 |
11/06/2021 | 228.00p | 231.00p | 227.64p | 229.00p | 167194 |
10/06/2021 | 227.00p | 232.00p | 227.00p | 228.00p | 76906 |
09/06/2021 | 224.00p | 230.00p | 224.00p | 229.00p | 133378 |
08/06/2021 | 229.00p | 232.00p | 225.00p | 228.50p | 111901 |
07/06/2021 | 232.00p | 232.00p | 224.00p | 232.00p | 127662 |
04/06/2021 | 227.00p | 232.00p | 226.00p | 232.00p | 132861 |
03/06/2021 | 230.00p | 230.00p | 225.00p | 227.00p | 211029 |
02/06/2021 | 226.00p | 230.00p | 224.00p | 228.00p | 336726 |
01/06/2021 | 226.00p | 230.00p | 223.00p | 227.50p | 129884 |
28/05/2021 | 224.00p | 227.00p | 221.46p | 226.00p | 254621 |
27/05/2021 | 218.00p | 227.00p | 218.00p | 223.00p | 72823 |
26/05/2021 | 227.00p | 228.95p | 224.00p | 224.50p | 46250 |
25/05/2021 | 224.00p | 228.00p | 223.00p | 223.00p | 129479 |
24/05/2021 | 221.00p | 224.23p | 220.90p | 223.00p | 187939 |
21/05/2021 | 225.00p | 225.00p | 221.00p | 222.00p | 201930 |
20/05/2021 | 224.00p | 225.00p | 220.00p | 223.00p | 103838 |
19/05/2021 | 225.00p | 225.00p | 219.00p | 220.50p | 98764 |
18/05/2021 | 219.00p | 225.00p | 218.40p | 221.50p | 266455 |
17/05/2021 | 226.00p | 226.00p | 215.88p | 219.00p | 228398 |
14/05/2021 | 226.00p | 226.00p | 222.00p | 224.50p | 83786 |
13/05/2021 | 227.00p | 227.00p | 221.02p | 221.00p | 158286 |
12/05/2021 | 227.00p | 228.00p | 222.00p | 222.00p | 280680 |
11/05/2021 | 227.00p | 227.00p | 223.00p | 227.00p | 309946 |
10/05/2021 | 233.00p | 233.00p | 225.50p | 229.00p | 424740 |
07/05/2021 | 230.00p | 232.31p | 229.00p | 230.50p | 238089 |
06/05/2021 | 232.00p | 232.00p | 228.00p | 228.00p | 169092 |
05/05/2021 | 232.00p | 232.00p | 227.00p | 230.00p | 281726 |
04/05/2021 | 229.00p | 233.00p | 226.00p | 227.50p | 339327 |
03/05/2021 | 236.00p | 236.00p | 228.00p | 231.00p | 169236 |
30/04/2021 | 236.00p | 236.00p | 228.00p | 231.00p | 169236 |
29/04/2021 | 231.00p | 235.00p | 229.00p | 231.00p | 128218 |
28/04/2021 | 231.00p | 236.00p | 230.00p | 232.50p | 270230 |
27/04/2021 | 233.00p | 236.89p | 230.00p | 233.50p | 168929 |
26/04/2021 | 234.00p | 236.00p | 231.00p | 232.00p | 257266 |
23/04/2021 | 230.00p | 236.00p | 230.00p | 232.00p | 97917 |
22/04/2021 | 236.00p | 236.00p | 229.00p | 236.00p | 149498 |
21/04/2021 | 226.00p | 234.56p | 226.00p | 232.50p | 365477 |
20/04/2021 | 229.00p | 235.46p | 227.71p | 232.00p | 206513 |
19/04/2021 | 237.00p | 237.00p | 231.00p | 232.00p | 352352 |
16/04/2021 | 234.00p | 236.00p | 232.25p | 234.00p | 201810 |
15/04/2021 | 235.00p | 235.80p | 231.00p | 235.00p | 109344 |
14/04/2021 | 233.00p | 235.00p | 230.76p | 233.00p | 139104 |
13/04/2021 | 229.00p | 233.00p | 224.66p | 233.00p | 339456 |
12/04/2021 | 225.00p | 231.00p | 225.00p | 229.00p | 455319 |
09/04/2021 | 224.00p | 231.00p | 224.00p | 231.00p | 264709 |
08/04/2021 | 226.00p | 232.00p | 226.00p | 229.00p | 243455 |
07/04/2021 | 231.00p | 231.00p | 226.55p | 229.50p | 193567 |
06/04/2021 | 230.00p | 231.13p | 224.00p | 230.00p | 283862 |
01/04/2021 | 230.00p | 230.00p | 222.00p | 227.00p | 201396 |
31/03/2021 | 223.00p | 227.00p | 223.00p | 227.00p | 348176 |
30/03/2021 | 221.00p | 229.00p | 221.00p | 225.50p | 189999 |
29/03/2021 | 227.00p | 227.00p | 221.00p | 224.00p | 230926 |
26/03/2021 | 223.00p | 224.00p | 220.22p | 223.00p | 309559 |
*Close Price adjusted for both dividends and splits