Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2022 | 185.00p | 187.00p | 184.60p | 187.00p | 409262 |
04/01/2022 | 184.00p | 190.00p | 183.50p | 183.50p | 112072 |
03/01/2022 | 170.50p | 183.15p | 170.50p | 179.75p | 133994 |
31/12/2021 | 170.50p | 183.15p | 170.50p | 179.75p | 133994 |
30/12/2021 | 179.50p | 179.73p | 174.00p | 175.00p | 16181 |
29/12/2021 | 179.00p | 179.00p | 170.00p | 175.00p | 14289 |
28/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
27/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
24/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
23/12/2021 | 168.00p | 168.00p | 163.60p | 164.50p | 91065 |
22/12/2021 | 170.00p | 170.00p | 161.42p | 163.25p | 9719 |
21/12/2021 | 165.50p | 171.00p | 162.75p | 167.00p | 45100 |
20/12/2021 | 165.50p | 165.50p | 161.00p | 161.00p | 21915 |
17/12/2021 | 165.00p | 165.00p | 159.90p | 165.00p | 99302 |
16/12/2021 | 163.00p | 167.00p | 156.40p | 160.50p | 24995 |
15/12/2021 | 165.50p | 165.50p | 158.00p | 163.00p | 18772 |
14/12/2021 | 166.00p | 166.00p | 160.50p | 160.50p | 44540 |
13/12/2021 | 161.00p | 168.50p | 160.00p | 160.00p | 190278 |
10/12/2021 | 161.00p | 161.00p | 158.25p | 158.25p | 1201 |
09/12/2021 | 158.00p | 160.85p | 158.00p | 158.00p | 8313 |
08/12/2021 | 159.00p | 160.37p | 157.20p | 159.50p | 22450 |
07/12/2021 | 159.00p | 160.00p | 159.00p | 159.00p | 6745 |
06/12/2021 | 161.00p | 161.00p | 160.00p | 160.00p | 5043 |
03/12/2021 | 160.00p | 163.50p | 158.50p | 158.50p | 14444 |
02/12/2021 | 160.00p | 160.00p | 159.50p | 159.50p | 542 |
01/12/2021 | 163.00p | 163.00p | 161.25p | 161.25p | 5996 |
30/11/2021 | 164.00p | 164.00p | 159.50p | 161.75p | 20210 |
29/11/2021 | 164.00p | 164.00p | 159.50p | 160.00p | 7238 |
26/11/2021 | 164.00p | 164.00p | 162.00p | 162.00p | 4144 |
25/11/2021 | 163.90p | 163.90p | 160.50p | 160.50p | 209786 |
24/11/2021 | 160.00p | 162.24p | 159.00p | 161.45p | 3300 |
23/11/2021 | 164.00p | 170.00p | 161.00p | 162.00p | 433196 |
*Close Price adjusted for both dividends and splits