Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 176.20p | 178.40p | 176.20p | 178.40p | 1677321 |
16/12/2021 | 175.20p | 176.80p | 174.20p | 176.60p | 611328 |
15/12/2021 | 173.20p | 174.60p | 172.80p | 174.60p | 1185611 |
14/12/2021 | 174.20p | 174.98p | 173.20p | 173.20p | 313736 |
13/12/2021 | 174.40p | 175.00p | 174.20p | 174.20p | 298243 |
10/12/2021 | 174.20p | 174.80p | 173.60p | 174.80p | 402770 |
09/12/2021 | 173.60p | 174.60p | 173.60p | 174.00p | 341705 |
08/12/2021 | 174.00p | 174.20p | 173.47p | 174.00p | 739212 |
07/12/2021 | 174.40p | 174.40p | 173.20p | 173.60p | 518958 |
06/12/2021 | 174.20p | 174.40p | 173.85p | 174.40p | 743840 |
03/12/2021 | 173.40p | 174.10p | 173.20p | 173.60p | 471555 |
02/12/2021 | 173.40p | 174.00p | 173.20p | 173.60p | 387207 |
01/12/2021 | 173.80p | 174.40p | 173.20p | 174.00p | 593676 |
30/11/2021 | 173.40p | 174.20p | 172.80p | 173.60p | 996263 |
29/11/2021 | 174.00p | 174.80p | 173.40p | 173.40p | 533247 |
26/11/2021 | 173.40p | 174.20p | 173.40p | 173.60p | 986225 |
25/11/2021 | 174.60p | 175.40p | 174.00p | 174.00p | 892164 |
24/11/2021 | 174.40p | 175.56p | 173.67p | 175.20p | 688863 |
23/11/2021 | 174.40p | 176.40p | 173.20p | 175.00p | 1046631 |
22/11/2021 | 176.00p | 176.00p | 174.60p | 175.40p | 595573 |
19/11/2021 | 175.20p | 175.80p | 174.80p | 174.80p | 571580 |
18/11/2021 | 173.60p | 175.60p | 173.16p | 175.40p | 533091 |
17/11/2021 | 172.60p | 173.60p | 172.60p | 173.00p | 571164 |
16/11/2021 | 172.40p | 173.20p | 172.36p | 173.20p | 517781 |
15/11/2021 | 170.80p | 172.40p | 170.60p | 172.40p | 418058 |
12/11/2021 | 171.80p | 172.00p | 170.40p | 170.40p | 609874 |
11/11/2021 | 171.00p | 172.20p | 170.71p | 171.00p | 665258 |
10/11/2021 | 170.00p | 171.69p | 170.00p | 170.60p | 709083 |
09/11/2021 | 171.60p | 181.00p | 170.00p | 170.00p | 1170297 |
08/11/2021 | 172.20p | 173.09p | 171.20p | 171.20p | 902308 |
05/11/2021 | 172.80p | 173.68p | 172.00p | 173.00p | 665060 |
04/11/2021 | 172.80p | 173.80p | 171.40p | 172.60p | 1239571 |
03/11/2021 | 171.60p | 173.40p | 171.60p | 172.60p | 1623249 |
02/11/2021 | 172.40p | 172.60p | 171.20p | 171.80p | 650771 |
01/11/2021 | 173.00p | 173.00p | 172.40p | 172.60p | 316678 |
29/10/2021 | 173.20p | 174.25p | 172.40p | 172.40p | 333660 |
28/10/2021 | 173.80p | 176.00p | 173.20p | 173.80p | 714544 |
27/10/2021 | 173.40p | 174.40p | 172.60p | 173.80p | 1676155 |
26/10/2021 | 172.40p | 173.40p | 171.50p | 173.40p | 569784 |
25/10/2021 | 173.40p | 174.00p | 172.20p | 172.40p | 817710 |
22/10/2021 | 175.40p | 176.38p | 173.60p | 174.00p | 861000 |
21/10/2021 | 176.40p | 177.20p | 175.38p | 176.20p | 387414 |
20/10/2021 | 176.40p | 176.60p | 175.00p | 176.20p | 187983 |
19/10/2021 | 175.60p | 176.60p | 175.20p | 175.80p | 485195 |
18/10/2021 | 175.80p | 176.40p | 174.60p | 175.60p | 1724105 |
15/10/2021 | 177.20p | 177.60p | 175.20p | 175.40p | 702839 |
14/10/2021 | 176.20p | 177.80p | 174.20p | 177.00p | 1166351 |
13/10/2021 | 175.20p | 176.20p | 174.40p | 175.00p | 4469775 |
12/10/2021 | 173.00p | 175.80p | 173.00p | 175.80p | 522580 |
11/10/2021 | 173.00p | 176.80p | 172.20p | 175.60p | 1199148 |
08/10/2021 | 171.80p | 172.60p | 170.80p | 171.80p | 328172 |
07/10/2021 | 172.00p | 172.60p | 169.40p | 170.60p | 691580 |
06/10/2021 | 174.80p | 174.80p | 171.00p | 171.60p | 638003 |
05/10/2021 | 174.00p | 174.00p | 172.60p | 172.60p | 331051 |
04/10/2021 | 174.60p | 174.60p | 173.40p | 173.40p | 654821 |
01/10/2021 | 173.40p | 175.00p | 173.40p | 175.00p | 978457 |
30/09/2021 | 174.00p | 174.91p | 173.86p | 174.00p | 1524546 |
29/09/2021 | 173.40p | 174.40p | 173.35p | 174.00p | 2882097 |
28/09/2021 | 173.80p | 174.52p | 172.80p | 173.40p | 1922661 |
27/09/2021 | 174.60p | 174.60p | 172.20p | 173.80p | 833905 |
24/09/2021 | 175.00p | 175.20p | 173.60p | 173.60p | 493839 |
23/09/2021 | 173.80p | 175.00p | 173.00p | 175.00p | 640796 |
22/09/2021 | 172.20p | 173.80p | 172.00p | 173.20p | 556201 |
21/09/2021 | 172.40p | 172.40p | 171.80p | 172.20p | 506486 |
20/09/2021 | 172.80p | 172.80p | 171.69p | 172.40p | 269438 |
17/09/2021 | 173.60p | 173.60p | 171.80p | 173.20p | 2152341 |
16/09/2021 | 171.80p | 174.00p | 171.60p | 173.00p | 1032600 |
15/09/2021 | 171.40p | 172.40p | 171.20p | 171.40p | 498279 |
14/09/2021 | 170.60p | 172.40p | 170.40p | 171.80p | 650870 |
13/09/2021 | 170.00p | 171.20p | 169.80p | 171.20p | 844399 |
10/09/2021 | 170.40p | 171.20p | 169.80p | 169.80p | 763809 |
09/09/2021 | 172.60p | 175.00p | 169.80p | 170.40p | 575220 |
08/09/2021 | 176.60p | 176.60p | 175.40p | 175.40p | 720006 |
07/09/2021 | 175.60p | 177.00p | 175.60p | 176.60p | 672389 |
06/09/2021 | 175.20p | 176.00p | 174.70p | 175.60p | 569050 |
03/09/2021 | 175.00p | 176.00p | 174.62p | 176.00p | 383305 |
02/09/2021 | 174.20p | 175.60p | 173.68p | 175.20p | 370307 |
01/09/2021 | 173.60p | 175.00p | 172.80p | 174.20p | 734585 |
31/08/2021 | 173.40p | 174.20p | 172.80p | 173.60p | 726435 |
30/08/2021 | 174.80p | 175.80p | 172.60p | 173.00p | 633148 |
27/08/2021 | 174.80p | 175.80p | 172.60p | 173.00p | 633148 |
26/08/2021 | 175.20p | 176.00p | 173.80p | 173.80p | 431446 |
25/08/2021 | 175.20p | 176.80p | 174.90p | 175.40p | 600015 |
24/08/2021 | 173.00p | 175.40p | 172.80p | 175.40p | 674382 |
23/08/2021 | 171.80p | 173.20p | 171.80p | 173.00p | 637376 |
20/08/2021 | 171.80p | 171.80p | 171.40p | 171.60p | 480337 |
19/08/2021 | 171.00p | 171.80p | 171.00p | 171.60p | 409296 |
18/08/2021 | 172.60p | 173.00p | 171.00p | 171.60p | 938746 |
17/08/2021 | 172.20p | 172.60p | 172.20p | 172.60p | 162247 |
16/08/2021 | 172.80p | 172.88p | 172.26p | 172.60p | 329571 |
13/08/2021 | 173.00p | 173.00p | 171.75p | 172.00p | 403570 |
12/08/2021 | 171.40p | 172.80p | 171.20p | 172.00p | 379726 |
11/08/2021 | 172.20p | 173.00p | 171.00p | 172.40p | 1007314 |
10/08/2021 | 171.40p | 172.40p | 170.40p | 171.40p | 218611 |
09/08/2021 | 172.40p | 172.76p | 170.40p | 170.40p | 448603 |
06/08/2021 | 171.60p | 173.00p | 170.60p | 171.60p | 321875 |
05/08/2021 | 170.40p | 172.00p | 170.00p | 171.00p | 1349644 |
04/08/2021 | 171.20p | 172.00p | 170.40p | 171.60p | 377965 |
03/08/2021 | 170.20p | 172.40p | 168.70p | 171.20p | 812325 |
02/08/2021 | 170.80p | 171.80p | 169.20p | 169.60p | 532175 |
30/07/2021 | 171.00p | 171.20p | 169.80p | 169.80p | 767373 |
29/07/2021 | 171.80p | 171.81p | 169.20p | 170.40p | 610564 |
28/07/2021 | 171.20p | 171.80p | 170.20p | 171.80p | 915433 |
27/07/2021 | 168.80p | 171.80p | 168.74p | 171.00p | 853940 |
26/07/2021 | 168.80p | 171.20p | 168.00p | 169.20p | 585343 |
23/07/2021 | 169.40p | 170.60p | 167.60p | 168.00p | 925196 |
22/07/2021 | 170.00p | 170.19p | 168.40p | 168.40p | 536568 |
21/07/2021 | 169.60p | 170.20p | 168.40p | 168.40p | 1432032 |
20/07/2021 | 168.00p | 171.43p | 168.00p | 168.00p | 1116530 |
19/07/2021 | 171.00p | 171.79p | 166.00p | 168.60p | 1462227 |
16/07/2021 | 171.00p | 171.60p | 169.40p | 169.40p | 1063155 |
15/07/2021 | 171.60p | 173.80p | 166.00p | 169.60p | 4151588 |
14/07/2021 | 170.00p | 173.39p | 169.80p | 171.60p | 1445002 |
13/07/2021 | 169.80p | 171.00p | 169.80p | 171.00p | 274003 |
12/07/2021 | 171.00p | 171.00p | 169.98p | 170.00p | 790376 |
09/07/2021 | 170.00p | 170.80p | 170.00p | 170.40p | 504168 |
08/07/2021 | 170.00p | 170.50p | 169.60p | 170.40p | 645551 |
07/07/2021 | 169.20p | 171.93p | 169.20p | 170.20p | 2567328 |
06/07/2021 | 177.80p | 179.00p | 177.00p | 178.60p | 667425 |
05/07/2021 | 176.20p | 178.00p | 175.60p | 177.60p | 465988 |
02/07/2021 | 176.00p | 177.00p | 175.60p | 176.20p | 349718 |
01/07/2021 | 176.40p | 176.40p | 175.40p | 176.00p | 645507 |
30/06/2021 | 177.00p | 178.00p | 175.40p | 175.40p | 1017387 |
29/06/2021 | 177.00p | 177.81p | 176.40p | 176.80p | 774320 |
28/06/2021 | 174.80p | 176.80p | 174.80p | 176.80p | 862012 |
25/06/2021 | 173.80p | 175.20p | 173.00p | 175.00p | 516621 |
24/06/2021 | 173.20p | 174.40p | 173.20p | 173.40p | 881321 |
23/06/2021 | 173.40p | 174.00p | 172.80p | 174.00p | 596005 |
22/06/2021 | 172.60p | 173.60p | 172.20p | 173.60p | 585154 |
21/06/2021 | 173.20p | 174.00p | 172.40p | 173.40p | 973514 |
18/06/2021 | 173.40p | 174.20p | 173.00p | 173.80p | 544123 |
17/06/2021 | 174.80p | 175.40p | 173.20p | 173.80p | 608353 |
16/06/2021 | 176.60p | 176.60p | 174.80p | 174.80p | 668527 |
15/06/2021 | 177.00p | 177.40p | 175.60p | 175.80p | 721340 |
14/06/2021 | 177.40p | 177.60p | 176.80p | 176.80p | 341130 |
11/06/2021 | 176.20p | 178.00p | 176.00p | 177.20p | 571913 |
10/06/2021 | 176.60p | 177.40p | 176.60p | 177.20p | 617611 |
09/06/2021 | 177.40p | 177.98p | 176.80p | 177.00p | 459954 |
08/06/2021 | 177.20p | 178.20p | 177.12p | 177.80p | 492218 |
07/06/2021 | 177.60p | 178.00p | 177.38p | 178.00p | 270965 |
04/06/2021 | 177.00p | 178.00p | 176.60p | 178.00p | 396261 |
03/06/2021 | 176.80p | 177.40p | 176.40p | 177.20p | 708128 |
02/06/2021 | 177.00p | 177.00p | 175.42p | 176.80p | 1105586 |
01/06/2021 | 175.40p | 177.20p | 175.20p | 177.20p | 605125 |
31/05/2021 | 175.40p | 175.40p | 174.80p | 175.00p | 629187 |
28/05/2021 | 175.40p | 175.40p | 174.80p | 175.00p | 629187 |
27/05/2021 | 174.60p | 175.40p | 173.87p | 175.40p | 791963 |
26/05/2021 | 173.60p | 175.20p | 173.60p | 174.20p | 361508 |
25/05/2021 | 175.20p | 175.63p | 173.40p | 173.60p | 1641239 |
24/05/2021 | 176.60p | 176.80p | 175.20p | 175.20p | 618588 |
21/05/2021 | 176.80p | 177.60p | 176.60p | 176.80p | 830974 |
20/05/2021 | 177.00p | 177.20p | 176.00p | 176.40p | 706516 |
19/05/2021 | 175.80p | 177.20p | 175.80p | 177.20p | 362200 |
18/05/2021 | 176.20p | 176.90p | 175.80p | 176.80p | 453357 |
17/05/2021 | 176.40p | 176.40p | 175.20p | 175.80p | 242923 |
14/05/2021 | 176.40p | 176.60p | 175.50p | 176.00p | 673726 |
13/05/2021 | 177.20p | 177.20p | 175.20p | 176.20p | 989680 |
12/05/2021 | 176.40p | 177.60p | 176.40p | 176.60p | 741855 |
11/05/2021 | 177.80p | 178.80p | 176.60p | 176.60p | 497302 |
10/05/2021 | 178.40p | 179.00p | 177.74p | 178.80p | 460908 |
07/05/2021 | 177.80p | 178.80p | 177.40p | 178.00p | 369122 |
06/05/2021 | 178.00p | 179.40p | 177.20p | 178.00p | 598773 |
05/05/2021 | 179.80p | 180.00p | 177.80p | 177.80p | 568872 |
04/05/2021 | 179.80p | 180.20p | 178.20p | 180.00p | 854902 |
03/05/2021 | 180.80p | 180.80p | 179.17p | 179.40p | 823376 |
30/04/2021 | 180.80p | 180.80p | 179.17p | 179.40p | 823376 |
29/04/2021 | 179.40p | 183.00p | 179.25p | 180.80p | 2285564 |
28/04/2021 | 178.00p | 180.00p | 177.22p | 179.00p | 475624 |
27/04/2021 | 176.80p | 181.44p | 176.40p | 178.00p | 1184408 |
26/04/2021 | 174.60p | 178.80p | 174.02p | 178.80p | 1169452 |
23/04/2021 | 173.00p | 175.00p | 172.60p | 174.80p | 703534 |
22/04/2021 | 172.20p | 173.20p | 172.00p | 173.20p | 388467 |
21/04/2021 | 172.20p | 172.20p | 171.00p | 172.20p | 745040 |
20/04/2021 | 172.00p | 172.40p | 171.60p | 172.00p | 476127 |
19/04/2021 | 172.00p | 172.00p | 170.60p | 172.00p | 1401414 |
16/04/2021 | 171.20p | 172.00p | 170.60p | 171.40p | 1263589 |
15/04/2021 | 171.40p | 171.40p | 170.00p | 171.00p | 446711 |
14/04/2021 | 171.60p | 171.60p | 170.60p | 171.00p | 1477111 |
13/04/2021 | 172.00p | 172.75p | 171.00p | 171.00p | 1360628 |
12/04/2021 | 173.20p | 173.20p | 172.00p | 172.60p | 427073 |
09/04/2021 | 174.00p | 174.00p | 172.40p | 173.00p | 483873 |
08/04/2021 | 174.00p | 174.20p | 173.58p | 174.20p | 674688 |
07/04/2021 | 173.60p | 174.00p | 172.40p | 174.00p | 479250 |
06/04/2021 | 173.20p | 173.60p | 171.83p | 173.20p | 410631 |
02/04/2021 | 172.60p | 172.80p | 171.62p | 172.40p | 421269 |
01/04/2021 | 172.60p | 172.80p | 171.62p | 172.40p | 421269 |
31/03/2021 | 171.40p | 172.60p | 171.00p | 172.40p | 608157 |
30/03/2021 | 171.00p | 171.40p | 170.00p | 171.40p | 909974 |
29/03/2021 | 170.00p | 171.00p | 169.40p | 171.00p | 919094 |
26/03/2021 | 167.80p | 170.00p | 167.22p | 169.40p | 739723 |
25/03/2021 | 167.80p | 168.00p | 166.90p | 168.00p | 465535 |
24/03/2021 | 167.20p | 168.00p | 166.60p | 167.80p | 748482 |
23/03/2021 | 167.00p | 167.20p | 166.20p | 167.20p | 666575 |
22/03/2021 | 166.80p | 167.00p | 166.20p | 166.60p | 885495 |
19/03/2021 | 165.60p | 167.00p | 165.60p | 165.60p | 1785441 |
18/03/2021 | 166.80p | 166.90p | 165.93p | 166.00p | 967382 |
17/03/2021 | 167.20p | 167.40p | 166.00p | 166.80p | 1014906 |
16/03/2021 | 168.00p | 168.40p | 167.80p | 168.00p | 434720 |
15/03/2021 | 168.00p | 168.40p | 167.50p | 168.00p | 714564 |
12/03/2021 | 167.20p | 168.40p | 167.20p | 167.80p | 546027 |
*Close Price adjusted for both dividends and splits