Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 168.00p | 172.00p | 166.50p | 172.00p | 37687 |
17/12/2021 | 170.50p | 175.63p | 167.40p | 170.00p | 34746 |
16/12/2021 | 166.00p | 176.15p | 166.00p | 171.50p | 18798 |
15/12/2021 | 173.00p | 175.25p | 166.50p | 171.00p | 34373 |
14/12/2021 | 170.50p | 177.00p | 170.00p | 170.00p | 93418 |
13/12/2021 | 178.50p | 179.00p | 169.05p | 170.00p | 57352 |
10/12/2021 | 175.00p | 178.50p | 171.72p | 175.00p | 120975 |
09/12/2021 | 171.00p | 177.50p | 170.00p | 176.50p | 87101 |
08/12/2021 | 171.00p | 175.00p | 171.00p | 175.00p | 23542 |
07/12/2021 | 172.50p | 174.77p | 163.50p | 171.00p | 40186 |
06/12/2021 | 169.00p | 174.00p | 167.50p | 167.50p | 80090 |
03/12/2021 | 168.00p | 172.50p | 166.00p | 166.00p | 35182 |
02/12/2021 | 168.50p | 175.08p | 164.28p | 168.00p | 92464 |
01/12/2021 | 163.50p | 171.50p | 162.00p | 171.00p | 32627 |
30/11/2021 | 161.00p | 168.50p | 160.60p | 168.50p | 84062 |
29/11/2021 | 157.00p | 163.50p | 157.00p | 162.50p | 38354 |
26/11/2021 | 157.00p | 160.50p | 155.50p | 158.00p | 165747 |
25/11/2021 | 158.50p | 160.95p | 156.75p | 159.50p | 10251 |
24/11/2021 | 153.00p | 158.95p | 153.00p | 158.00p | 98812 |
23/11/2021 | 157.50p | 162.00p | 155.00p | 155.00p | 378565 |
22/11/2021 | 157.00p | 157.40p | 154.00p | 155.00p | 44073 |
19/11/2021 | 157.00p | 158.00p | 154.86p | 158.00p | 26832 |
18/11/2021 | 156.00p | 157.00p | 153.02p | 157.00p | 11093 |
17/11/2021 | 156.50p | 157.00p | 155.00p | 156.00p | 37386 |
16/11/2021 | 159.50p | 159.50p | 155.50p | 157.00p | 57192 |
15/11/2021 | 154.50p | 159.00p | 154.50p | 157.75p | 177225 |
12/11/2021 | 158.00p | 160.00p | 156.25p | 156.25p | 20437 |
11/11/2021 | 158.00p | 160.46p | 157.00p | 159.25p | 18046 |
10/11/2021 | 158.50p | 160.75p | 156.00p | 158.75p | 5827 |
09/11/2021 | 161.00p | 161.13p | 156.00p | 157.00p | 45588 |
08/11/2021 | 160.00p | 161.97p | 159.50p | 159.50p | 21397 |
05/11/2021 | 160.00p | 160.00p | 155.88p | 158.00p | 35909 |
04/11/2021 | 157.00p | 158.47p | 155.50p | 157.75p | 20774 |
03/11/2021 | 158.00p | 159.79p | 154.67p | 155.00p | 48605 |
02/11/2021 | 156.50p | 159.28p | 150.50p | 155.25p | 28569 |
01/11/2021 | 155.00p | 159.00p | 154.50p | 159.00p | 28447 |
29/10/2021 | 150.00p | 155.50p | 150.00p | 153.50p | 15311 |
28/10/2021 | 154.00p | 158.00p | 151.49p | 154.00p | 179601 |
27/10/2021 | 157.00p | 157.00p | 152.00p | 152.00p | 42471 |
26/10/2021 | 159.00p | 159.00p | 154.50p | 157.00p | 30806 |
25/10/2021 | 158.50p | 157.98p | 154.73p | 155.25p | 27620 |
22/10/2021 | 158.50p | 158.50p | 157.00p | 158.50p | 21646 |
21/10/2021 | 158.50p | 158.50p | 155.88p | 158.50p | 6922 |
20/10/2021 | 158.50p | 158.50p | 156.25p | 158.50p | 24578 |
19/10/2021 | 158.00p | 159.50p | 155.53p | 158.50p | 31991 |
18/10/2021 | 158.50p | 158.50p | 155.56p | 158.50p | 35194 |
15/10/2021 | 157.00p | 160.00p | 156.50p | 158.50p | 63436 |
14/10/2021 | 158.50p | 159.75p | 154.00p | 156.00p | 10194 |
13/10/2021 | 157.00p | 162.50p | 155.00p | 159.00p | 60269 |
12/10/2021 | 159.00p | 159.94p | 156.50p | 157.00p | 15914 |
11/10/2021 | 157.00p | 159.50p | 156.62p | 158.50p | 13845 |
08/10/2021 | 159.00p | 159.44p | 156.50p | 157.50p | 11709 |
07/10/2021 | 160.00p | 160.00p | 157.62p | 159.25p | 2541 |
06/10/2021 | 159.00p | 162.50p | 157.85p | 160.00p | 556922 |
05/10/2021 | 160.00p | 160.50p | 158.04p | 160.50p | 24799 |
04/10/2021 | 161.00p | 162.95p | 156.69p | 157.50p | 68830 |
01/10/2021 | 162.00p | 164.75p | 157.27p | 160.25p | 328326 |
30/09/2021 | 164.50p | 165.00p | 162.30p | 165.00p | 87041 |
29/09/2021 | 162.50p | 164.00p | 160.50p | 164.00p | 65248 |
28/09/2021 | 164.00p | 165.50p | 159.50p | 161.00p | 71913 |
27/09/2021 | 165.00p | 167.50p | 163.50p | 165.00p | 59506 |
24/09/2021 | 169.50p | 170.00p | 166.50p | 166.50p | 10394 |
23/09/2021 | 170.00p | 170.00p | 166.00p | 167.75p | 17798 |
22/09/2021 | 169.00p | 172.00p | 168.50p | 169.50p | 259936 |
21/09/2021 | 166.00p | 174.00p | 165.50p | 169.00p | 277725 |
20/09/2021 | 155.50p | 167.00p | 155.50p | 165.00p | 111631 |
17/09/2021 | 157.50p | 163.13p | 155.00p | 155.00p | 201167 |
16/09/2021 | 154.00p | 156.85p | 154.00p | 155.00p | 52165 |
15/09/2021 | 154.00p | 156.50p | 154.00p | 155.00p | 113842 |
14/09/2021 | 155.50p | 156.50p | 154.50p | 154.75p | 208799 |
13/09/2021 | 155.50p | 156.75p | 154.00p | 154.00p | 20485 |
10/09/2021 | 154.50p | 157.50p | 154.50p | 157.50p | 6795 |
09/09/2021 | 154.50p | 155.85p | 152.10p | 153.00p | 50018 |
08/09/2021 | 156.00p | 158.00p | 154.00p | 154.00p | 99698 |
07/09/2021 | 158.00p | 159.00p | 155.50p | 159.00p | 13439 |
06/09/2021 | 157.00p | 157.70p | 154.00p | 154.50p | 40926 |
03/09/2021 | 154.50p | 161.22p | 151.50p | 154.00p | 56255 |
02/09/2021 | 152.50p | 154.50p | 151.39p | 153.75p | 57088 |
01/09/2021 | 157.00p | 157.00p | 155.30p | 155.50p | 15321 |
31/08/2021 | 155.50p | 157.00p | 155.00p | 156.00p | 75340 |
30/08/2021 | 156.50p | 157.48p | 155.00p | 155.25p | 11540 |
27/08/2021 | 156.50p | 157.48p | 155.00p | 155.25p | 11540 |
26/08/2021 | 156.00p | 158.00p | 152.90p | 156.00p | 29049 |
25/08/2021 | 157.00p | 157.74p | 150.58p | 156.50p | 42710 |
24/08/2021 | 158.00p | 158.50p | 152.50p | 153.00p | 76903 |
23/08/2021 | 160.50p | 164.00p | 154.33p | 158.50p | 78397 |
20/08/2021 | 161.00p | 164.43p | 161.00p | 161.00p | 11334 |
19/08/2021 | 165.50p | 169.50p | 160.50p | 160.50p | 11984 |
18/08/2021 | 164.00p | 167.25p | 162.57p | 163.00p | 27409 |
17/08/2021 | 166.50p | 168.00p | 163.50p | 164.50p | 14928 |
16/08/2021 | 168.00p | 168.50p | 165.00p | 165.50p | 98461 |
13/08/2021 | 168.00p | 169.85p | 166.00p | 168.50p | 580149 |
12/08/2021 | 165.00p | 171.00p | 165.00p | 171.00p | 276234 |
11/08/2021 | 164.50p | 166.05p | 162.50p | 165.00p | 350752 |
10/08/2021 | 162.50p | 165.93p | 162.00p | 162.00p | 32295 |
09/08/2021 | 163.50p | 164.50p | 162.00p | 162.00p | 43527 |
06/08/2021 | 167.00p | 167.00p | 164.37p | 165.00p | 36945 |
05/08/2021 | 168.00p | 168.00p | 163.00p | 163.00p | 50024 |
04/08/2021 | 163.00p | 167.00p | 163.00p | 163.00p | 16857 |
03/08/2021 | 167.00p | 167.50p | 165.25p | 165.25p | 6785 |
02/08/2021 | 167.00p | 167.70p | 164.50p | 164.50p | 32651 |
30/07/2021 | 167.00p | 168.00p | 165.81p | 166.75p | 25084 |
29/07/2021 | 167.00p | 170.80p | 167.00p | 168.00p | 20119 |
28/07/2021 | 168.50p | 170.89p | 165.00p | 165.00p | 36532 |
27/07/2021 | 169.50p | 171.50p | 167.00p | 169.00p | 47114 |
26/07/2021 | 170.00p | 172.50p | 167.36p | 170.00p | 30597 |
23/07/2021 | 169.00p | 172.00p | 167.50p | 167.50p | 68716 |
22/07/2021 | 168.50p | 170.00p | 167.00p | 167.75p | 32221 |
21/07/2021 | 166.50p | 168.50p | 163.19p | 166.00p | 35307 |
20/07/2021 | 164.00p | 169.00p | 163.00p | 167.00p | 82737 |
19/07/2021 | 170.00p | 170.50p | 160.14p | 161.00p | 61823 |
16/07/2021 | 170.50p | 173.50p | 165.00p | 165.00p | 62636 |
15/07/2021 | 173.50p | 176.32p | 168.00p | 168.50p | 38468 |
14/07/2021 | 173.00p | 178.50p | 171.50p | 178.50p | 27287 |
13/07/2021 | 175.00p | 178.20p | 172.50p | 172.50p | 104972 |
12/07/2021 | 174.00p | 179.50p | 171.00p | 173.50p | 100314 |
09/07/2021 | 175.00p | 177.50p | 174.00p | 176.50p | 73742 |
08/07/2021 | 183.50p | 183.50p | 170.00p | 174.50p | 272415 |
07/07/2021 | 187.00p | 188.00p | 180.00p | 180.00p | 178531 |
06/07/2021 | 190.00p | 190.00p | 183.39p | 183.50p | 88706 |
05/07/2021 | 187.00p | 188.00p | 184.00p | 184.00p | 82197 |
02/07/2021 | 186.50p | 188.00p | 183.03p | 185.00p | 117873 |
01/07/2021 | 186.00p | 188.30p | 181.00p | 188.00p | 347355 |
30/06/2021 | 193.00p | 193.00p | 182.00p | 182.00p | 320204 |
29/06/2021 | 182.00p | 194.20p | 181.42p | 186.50p | 190105 |
28/06/2021 | 176.50p | 179.00p | 171.00p | 177.50p | 70410 |
25/06/2021 | 178.50p | 179.05p | 172.65p | 175.00p | 107445 |
24/06/2021 | 172.50p | 180.00p | 172.50p | 180.00p | 369791 |
23/06/2021 | 169.00p | 175.00p | 166.00p | 172.00p | 494115 |
22/06/2021 | 163.00p | 169.50p | 162.50p | 168.00p | 492626 |
21/06/2021 | 159.00p | 163.00p | 155.50p | 163.00p | 64629 |
18/06/2021 | 166.00p | 166.00p | 159.00p | 159.00p | 579965 |
17/06/2021 | 166.00p | 166.62p | 164.50p | 166.50p | 12175 |
16/06/2021 | 166.00p | 167.00p | 164.00p | 166.25p | 37012 |
15/06/2021 | 165.00p | 167.37p | 161.00p | 165.00p | 58328 |
14/06/2021 | 160.00p | 166.00p | 160.00p | 164.50p | 37056 |
11/06/2021 | 162.00p | 163.50p | 162.00p | 163.50p | 42386 |
10/06/2021 | 163.00p | 164.00p | 161.00p | 161.00p | 55468 |
09/06/2021 | 164.00p | 164.50p | 161.55p | 163.00p | 103197 |
08/06/2021 | 161.50p | 165.70p | 161.50p | 163.00p | 75143 |
07/06/2021 | 169.00p | 170.30p | 160.50p | 161.75p | 276446 |
04/06/2021 | 169.50p | 170.00p | 164.85p | 170.00p | 112864 |
03/06/2021 | 164.50p | 166.00p | 161.42p | 166.00p | 47216 |
02/06/2021 | 169.50p | 169.50p | 162.00p | 166.00p | 36700 |
01/06/2021 | 162.00p | 171.50p | 162.00p | 168.00p | 268577 |
31/05/2021 | 159.00p | 161.50p | 158.70p | 160.00p | 198879 |
28/05/2021 | 159.00p | 161.50p | 158.70p | 160.00p | 158167 |
27/05/2021 | 159.00p | 159.00p | 156.20p | 159.00p | 598355 |
26/05/2021 | 158.00p | 161.50p | 157.68p | 158.00p | 652260 |
25/05/2021 | 158.00p | 156.94p | 154.56p | 155.50p | 312 |
24/05/2021 | 158.00p | 158.00p | 152.50p | 158.00p | 475 |
21/05/2021 | 158.00p | 158.00p | 152.50p | 158.00p | 27100 |
20/05/2021 | 154.50p | 156.00p | 152.50p | 156.00p | 34588 |
19/05/2021 | 155.50p | 155.50p | 152.50p | 153.00p | 30902 |
18/05/2021 | 155.50p | 156.95p | 154.50p | 154.50p | 12404 |
17/05/2021 | 148.00p | 153.94p | 148.00p | 153.00p | 57988 |
14/05/2021 | 155.50p | 156.00p | 148.15p | 151.00p | 351948 |
13/05/2021 | 158.00p | 158.00p | 151.00p | 154.50p | 45613 |
12/05/2021 | 151.50p | 156.26p | 151.50p | 156.00p | 27262 |
11/05/2021 | 153.50p | 153.50p | 148.60p | 151.75p | 104786 |
10/05/2021 | 153.00p | 153.00p | 152.00p | 153.00p | 85912 |
07/05/2021 | 151.00p | 153.50p | 149.80p | 152.75p | 195305 |
06/05/2021 | 145.50p | 152.50p | 145.50p | 150.50p | 179835 |
05/05/2021 | 146.00p | 148.00p | 144.50p | 145.50p | 26412 |
04/05/2021 | 147.50p | 149.32p | 144.81p | 148.00p | 51808 |
03/05/2021 | 154.00p | 154.50p | 145.90p | 147.50p | 31951 |
30/04/2021 | 154.00p | 154.50p | 145.90p | 147.50p | 31951 |
29/04/2021 | 150.50p | 153.30p | 150.00p | 152.00p | 44886 |
28/04/2021 | 154.00p | 154.50p | 149.50p | 154.50p | 35307 |
27/04/2021 | 154.50p | 154.96p | 149.00p | 154.00p | 25063 |
26/04/2021 | 149.50p | 155.00p | 147.70p | 153.25p | 39495 |
23/04/2021 | 145.00p | 149.00p | 145.00p | 149.00p | 20014 |
22/04/2021 | 147.50p | 147.88p | 139.90p | 147.25p | 95080 |
21/04/2021 | 146.00p | 149.40p | 145.00p | 145.50p | 33269 |
20/04/2021 | 148.00p | 148.50p | 145.15p | 146.50p | 138734 |
19/04/2021 | 148.00p | 149.00p | 146.70p | 147.00p | 91051 |
16/04/2021 | 142.00p | 153.00p | 142.00p | 147.50p | 508492 |
15/04/2021 | 148.00p | 148.00p | 143.00p | 143.00p | 201303 |
14/04/2021 | 147.50p | 148.80p | 146.00p | 146.75p | 31827 |
13/04/2021 | 149.50p | 150.00p | 147.50p | 148.75p | 107984 |
12/04/2021 | 153.00p | 155.45p | 146.00p | 146.00p | 75800 |
09/04/2021 | 157.50p | 158.00p | 154.00p | 154.00p | 112909 |
08/04/2021 | 161.00p | 161.50p | 156.25p | 156.25p | 194285 |
07/04/2021 | 161.50p | 162.00p | 158.00p | 161.00p | 65461 |
06/04/2021 | 162.00p | 166.50p | 158.00p | 158.00p | 117720 |
02/04/2021 | 167.00p | 167.00p | 160.10p | 160.50p | 40129 |
01/04/2021 | 167.00p | 167.00p | 160.10p | 160.50p | 40129 |
31/03/2021 | 159.00p | 165.00p | 158.90p | 165.00p | 39610 |
30/03/2021 | 162.00p | 164.00p | 162.00p | 163.00p | 56612 |
29/03/2021 | 160.50p | 163.00p | 159.50p | 162.00p | 327441 |
26/03/2021 | 159.50p | 160.50p | 158.50p | 160.00p | 84289 |
25/03/2021 | 155.50p | 159.75p | 153.80p | 154.75p | 95945 |
24/03/2021 | 164.50p | 164.50p | 156.50p | 157.00p | 40717 |
23/03/2021 | 168.00p | 168.00p | 161.00p | 164.25p | 152140 |
22/03/2021 | 163.00p | 166.50p | 161.87p | 164.00p | 57759 |
19/03/2021 | 165.50p | 168.00p | 163.50p | 168.00p | 123529 |
18/03/2021 | 166.00p | 168.00p | 165.50p | 166.50p | 66555 |
17/03/2021 | 166.50p | 167.00p | 163.50p | 166.00p | 173768 |
16/03/2021 | 155.00p | 166.50p | 147.50p | 165.75p | 159263 |
15/03/2021 | 146.50p | 154.50p | 146.50p | 152.75p | 76572 |
*Close Price adjusted for both dividends and splits