Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2022 | 174.50p | 176.95p | 171.56p | 172.50p | 99167 |
10/01/2022 | 176.00p | 176.90p | 173.00p | 175.00p | 202973 |
07/01/2022 | 171.00p | 176.00p | 169.00p | 176.00p | 94876 |
06/01/2022 | 171.00p | 173.00p | 169.40p | 171.00p | 40252 |
05/01/2022 | 164.50p | 172.94p | 164.50p | 171.00p | 79692 |
04/01/2022 | 164.50p | 165.00p | 164.00p | 164.50p | 327841 |
03/01/2022 | 164.50p | 165.00p | 164.00p | 164.50p | 12890 |
31/12/2021 | 164.50p | 165.00p | 164.00p | 164.50p | 12890 |
30/12/2021 | 172.00p | 172.94p | 163.50p | 163.50p | 248908 |
29/12/2021 | 170.00p | 175.00p | 169.00p | 172.00p | 38346 |
28/12/2021 | 171.00p | 172.50p | 170.00p | 170.00p | 3568 |
27/12/2021 | 171.00p | 172.50p | 170.00p | 170.00p | 3568 |
24/12/2021 | 171.00p | 172.50p | 170.00p | 170.00p | 3568 |
23/12/2021 | 168.50p | 170.00p | 167.50p | 170.00p | 22465 |
22/12/2021 | 168.50p | 170.00p | 168.00p | 168.50p | 549069 |
21/12/2021 | 168.50p | 170.00p | 167.00p | 168.50p | 512731 |
20/12/2021 | 172.50p | 172.50p | 166.00p | 166.00p | 83719 |
17/12/2021 | 173.50p | 175.00p | 166.00p | 166.00p | 302640 |
16/12/2021 | 173.50p | 175.00p | 171.00p | 171.00p | 760676 |
15/12/2021 | 173.50p | 174.90p | 172.00p | 172.00p | 864040 |
14/12/2021 | 173.00p | 173.50p | 172.00p | 173.50p | 14854 |
13/12/2021 | 173.50p | 173.90p | 172.22p | 173.00p | 118292 |
10/12/2021 | 175.00p | 175.00p | 172.00p | 175.00p | 131541 |
09/12/2021 | 175.00p | 178.00p | 173.00p | 175.00p | 13439 |
08/12/2021 | 173.50p | 176.80p | 172.90p | 175.00p | 658443 |
07/12/2021 | 177.50p | 177.50p | 172.00p | 175.00p | 424692 |
06/12/2021 | 177.50p | 179.50p | 175.50p | 176.50p | 36151 |
03/12/2021 | 177.50p | 179.88p | 177.50p | 177.50p | 927 |
02/12/2021 | 177.00p | 179.00p | 175.00p | 177.50p | 263277 |
01/12/2021 | 175.00p | 178.00p | 173.30p | 177.00p | 1285944 |
30/11/2021 | 175.00p | 176.50p | 173.83p | 175.00p | 104683 |
29/11/2021 | 170.50p | 175.00p | 169.00p | 175.00p | 1716435 |
26/11/2021 | 170.50p | 171.25p | 169.03p | 170.50p | 205759 |
25/11/2021 | 170.50p | 172.50p | 170.00p | 171.50p | 406129 |
24/11/2021 | 174.00p | 175.00p | 170.00p | 170.50p | 106115 |
23/11/2021 | 178.50p | 178.50p | 173.00p | 173.00p | 1711732 |
22/11/2021 | 179.00p | 179.81p | 177.50p | 177.50p | 73967 |
19/11/2021 | 182.50p | 182.50p | 179.00p | 179.00p | 85932 |
18/11/2021 | 182.50p | 184.69p | 181.00p | 182.50p | 154089 |
17/11/2021 | 182.50p | 184.75p | 182.50p | 182.50p | 162404 |
16/11/2021 | 182.50p | 185.00p | 182.50p | 182.50p | 140487 |
15/11/2021 | 182.50p | 185.00p | 182.50p | 182.50p | 121383 |
12/11/2021 | 182.50p | 185.00p | 180.50p | 182.50p | 226173 |
11/11/2021 | 184.00p | 184.95p | 180.00p | 182.50p | 28150 |
10/11/2021 | 192.00p | 192.00p | 183.00p | 184.00p | 108441 |
09/11/2021 | 192.50p | 195.00p | 190.00p | 190.00p | 33458 |
08/11/2021 | 195.00p | 196.75p | 190.00p | 193.00p | 54315 |
05/11/2021 | 195.00p | 198.00p | 192.00p | 192.00p | 84145 |
04/11/2021 | 194.50p | 198.00p | 192.00p | 195.00p | 132074 |
03/11/2021 | 190.00p | 197.00p | 190.00p | 194.50p | 73963 |
02/11/2021 | 189.50p | 192.51p | 189.50p | 190.00p | 80058 |
01/11/2021 | 189.50p | 191.25p | 189.50p | 190.00p | 10821 |
29/10/2021 | 188.50p | 192.00p | 188.50p | 189.50p | 236312 |
28/10/2021 | 188.50p | 189.97p | 188.50p | 188.50p | 132130 |
27/10/2021 | 187.50p | 190.00p | 187.00p | 188.50p | 101727 |
26/10/2021 | 179.00p | 190.00p | 179.00p | 187.50p | 106190 |
25/10/2021 | 177.50p | 181.80p | 175.00p | 179.00p | 35886 |
22/10/2021 | 177.50p | 180.00p | 175.00p | 180.00p | 674827 |
21/10/2021 | 176.50p | 177.97p | 175.00p | 175.00p | 78937 |
20/10/2021 | 184.00p | 184.00p | 175.00p | 176.00p | 622846 |
19/10/2021 | 186.50p | 187.00p | 183.50p | 185.50p | 32387 |
18/10/2021 | 184.00p | 187.00p | 184.00p | 185.50p | 99738 |
15/10/2021 | 184.00p | 184.85p | 180.00p | 180.00p | 50110 |
14/10/2021 | 184.00p | 185.00p | 183.00p | 184.00p | 257324 |
13/10/2021 | 189.00p | 190.00p | 183.50p | 184.00p | 182747 |
12/10/2021 | 194.00p | 194.00p | 187.00p | 188.00p | 54211 |
11/10/2021 | 195.00p | 195.00p | 193.00p | 194.00p | 284556 |
08/10/2021 | 194.50p | 197.00p | 193.50p | 195.00p | 130072 |
07/10/2021 | 195.50p | 195.50p | 193.04p | 194.50p | 22003 |
06/10/2021 | 196.50p | 197.50p | 193.00p | 195.50p | 242819 |
05/10/2021 | 192.50p | 197.00p | 192.30p | 197.00p | 174439 |
04/10/2021 | 192.50p | 195.00p | 190.00p | 192.50p | 21161 |
01/10/2021 | 191.50p | 193.90p | 189.60p | 192.50p | 81725 |
30/09/2021 | 195.50p | 195.60p | 195.00p | 195.50p | 93818 |
29/09/2021 | 195.50p | 196.00p | 195.00p | 195.00p | 105413 |
28/09/2021 | 197.50p | 198.50p | 195.00p | 195.50p | 140817 |
27/09/2021 | 202.00p | 204.40p | 197.00p | 197.50p | 258802 |
24/09/2021 | 202.00p | 203.75p | 199.00p | 202.00p | 109003 |
23/09/2021 | 198.50p | 205.00p | 198.50p | 204.00p | 243552 |
22/09/2021 | 197.50p | 204.00p | 196.50p | 204.00p | 148933 |
21/09/2021 | 197.50p | 199.95p | 195.00p | 197.50p | 2280479 |
20/09/2021 | 197.50p | 199.95p | 196.00p | 197.50p | 64872 |
17/09/2021 | 197.50p | 199.95p | 192.00p | 192.00p | 1154122 |
16/09/2021 | 197.50p | 198.88p | 196.50p | 197.50p | 283555 |
15/09/2021 | 198.50p | 201.00p | 195.00p | 197.50p | 1366884 |
14/09/2021 | 204.00p | 204.00p | 198.50p | 198.50p | 44716 |
13/09/2021 | 204.00p | 205.00p | 201.60p | 203.00p | 1398668 |
10/09/2021 | 204.00p | 205.00p | 203.00p | 204.00p | 165055 |
09/09/2021 | 205.00p | 207.00p | 203.00p | 204.00p | 24958 |
08/09/2021 | 207.50p | 210.00p | 201.00p | 205.00p | 445323 |
07/09/2021 | 210.00p | 212.50p | 203.88p | 207.50p | 980595 |
06/09/2021 | 200.00p | 210.00p | 200.00p | 207.50p | 411204 |
03/09/2021 | 195.00p | 200.00p | 195.00p | 200.00p | 481725 |
02/09/2021 | 195.00p | 197.00p | 195.00p | 195.00p | 215914 |
01/09/2021 | 193.50p | 195.00p | 193.50p | 195.00p | 28104 |
31/08/2021 | 193.50p | 195.00p | 192.25p | 193.50p | 76197 |
30/08/2021 | 193.50p | 193.50p | 192.15p | 193.50p | 51498 |
27/08/2021 | 193.50p | 193.50p | 192.15p | 193.50p | 51498 |
26/08/2021 | 193.50p | 193.50p | 192.15p | 193.50p | 1669 |
25/08/2021 | 194.00p | 194.00p | 193.00p | 193.50p | 120842 |
24/08/2021 | 195.50p | 195.50p | 193.00p | 194.00p | 66777 |
23/08/2021 | 196.50p | 197.00p | 193.00p | 195.50p | 2031813 |
20/08/2021 | 196.50p | 197.00p | 193.07p | 196.50p | 258042 |
19/08/2021 | 196.50p | 200.00p | 193.00p | 196.50p | 101934 |
18/08/2021 | 196.50p | 196.50p | 193.00p | 196.50p | 26257 |
17/08/2021 | 197.00p | 197.00p | 193.08p | 196.50p | 15372 |
16/08/2021 | 198.00p | 198.00p | 194.00p | 197.50p | 174549 |
13/08/2021 | 198.00p | 198.00p | 195.00p | 198.00p | 51471 |
12/08/2021 | 198.00p | 198.00p | 196.00p | 198.00p | 252440 |
11/08/2021 | 197.50p | 198.00p | 195.00p | 198.00p | 102757 |
10/08/2021 | 197.50p | 199.95p | 196.00p | 197.50p | 670338 |
09/08/2021 | 197.50p | 200.00p | 195.00p | 197.50p | 113184 |
06/08/2021 | 197.50p | 200.00p | 196.75p | 197.50p | 77244 |
05/08/2021 | 199.00p | 200.00p | 195.00p | 197.50p | 343495 |
04/08/2021 | 200.50p | 202.00p | 197.00p | 199.00p | 123951 |
03/08/2021 | 200.50p | 203.00p | 199.50p | 201.50p | 814338 |
02/08/2021 | 198.00p | 203.00p | 198.00p | 201.00p | 367547 |
30/07/2021 | 195.50p | 199.00p | 195.00p | 199.00p | 475268 |
29/07/2021 | 194.50p | 196.00p | 193.00p | 196.00p | 483418 |
28/07/2021 | 194.50p | 196.00p | 193.50p | 194.50p | 804024 |
27/07/2021 | 189.00p | 195.50p | 186.00p | 194.00p | 1304848 |
26/07/2021 | 185.00p | 190.00p | 182.00p | 189.00p | 556409 |
23/07/2021 | 178.00p | 186.00p | 178.00p | 184.50p | 1172308 |
22/07/2021 | 177.50p | 180.00p | 176.00p | 178.00p | 795036 |
21/07/2021 | 173.50p | 180.00p | 172.00p | 177.00p | 367440 |
20/07/2021 | 174.00p | 178.00p | 170.00p | 174.00p | 571358 |
19/07/2021 | 166.50p | 167.05p | 163.02p | 164.00p | 60861 |
16/07/2021 | 166.50p | 167.15p | 165.13p | 166.50p | 51788 |
15/07/2021 | 166.00p | 166.50p | 165.13p | 166.50p | 10846 |
14/07/2021 | 166.50p | 167.00p | 164.75p | 166.00p | 529356 |
13/07/2021 | 168.00p | 168.00p | 166.00p | 166.50p | 481691 |
12/07/2021 | 170.50p | 172.50p | 166.50p | 168.00p | 368610 |
09/07/2021 | 172.00p | 172.50p | 170.00p | 170.50p | 295000 |
08/07/2021 | 176.00p | 176.80p | 172.00p | 174.00p | 96115 |
07/07/2021 | 176.50p | 182.00p | 175.00p | 182.00p | 53464 |
06/07/2021 | 176.00p | 180.00p | 175.00p | 180.00p | 263261 |
05/07/2021 | 175.50p | 176.97p | 174.00p | 176.00p | 330489 |
02/07/2021 | 174.50p | 176.00p | 172.75p | 175.50p | 527044 |
01/07/2021 | 173.50p | 175.13p | 171.75p | 174.50p | 452002 |
30/06/2021 | 171.00p | 175.60p | 170.00p | 171.00p | 1426894 |
29/06/2021 | 171.50p | 171.50p | 168.00p | 170.00p | 940165 |
28/06/2021 | 170.50p | 171.50p | 170.00p | 171.50p | 171368 |
25/06/2021 | 167.50p | 170.40p | 166.25p | 170.00p | 233741 |
24/06/2021 | 162.50p | 170.00p | 160.00p | 167.50p | 978086 |
23/06/2021 | 162.50p | 165.00p | 160.00p | 162.50p | 103294 |
22/06/2021 | 166.50p | 166.50p | 160.75p | 162.50p | 80676 |
21/06/2021 | 165.50p | 166.50p | 165.00p | 166.50p | 14753 |
18/06/2021 | 166.50p | 168.00p | 165.00p | 166.00p | 927078 |
17/06/2021 | 166.50p | 168.00p | 165.03p | 166.50p | 433319 |
16/06/2021 | 166.50p | 170.00p | 165.03p | 170.00p | 252084 |
15/06/2021 | 171.50p | 171.50p | 164.05p | 166.50p | 631317 |
14/06/2021 | 168.50p | 175.00p | 167.00p | 171.50p | 268993 |
11/06/2021 | 168.50p | 172.00p | 165.18p | 170.00p | 450357 |
10/06/2021 | 168.50p | 172.00p | 166.00p | 168.50p | 61837 |
09/06/2021 | 168.50p | 172.00p | 166.00p | 168.50p | 114478 |
08/06/2021 | 168.50p | 172.00p | 166.05p | 168.50p | 84421 |
07/06/2021 | 170.00p | 175.00p | 165.13p | 168.50p | 19895 |
04/06/2021 | 170.00p | 175.00p | 166.50p | 170.00p | 24253 |
03/06/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 26609 |
02/06/2021 | 170.00p | 173.00p | 167.00p | 170.00p | 288887 |
01/06/2021 | 170.00p | 175.00p | 165.00p | 170.00p | 136600 |
31/05/2021 | 171.00p | 175.00p | 165.25p | 170.00p | 142233 |
28/05/2021 | 171.00p | 175.00p | 165.25p | 170.00p | 142233 |
27/05/2021 | 168.50p | 175.00p | 165.00p | 171.00p | 79170 |
26/05/2021 | 166.00p | 167.50p | 166.00p | 167.50p | 37457 |
25/05/2021 | 166.00p | 167.00p | 163.25p | 165.50p | 294422 |
24/05/2021 | 161.50p | 167.00p | 160.00p | 166.00p | 130240 |
21/05/2021 | 159.00p | 163.00p | 158.00p | 161.50p | 161368 |
20/05/2021 | 158.50p | 160.00p | 155.51p | 159.00p | 326898 |
19/05/2021 | 162.50p | 162.50p | 157.00p | 159.50p | 79295 |
18/05/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 257591 |
17/05/2021 | 165.00p | 165.80p | 160.00p | 160.00p | 72638 |
14/05/2021 | 167.50p | 170.00p | 163.00p | 165.00p | 100082 |
13/05/2021 | 170.00p | 172.00p | 165.00p | 167.50p | 74766 |
12/05/2021 | 174.00p | 174.00p | 167.06p | 170.00p | 70540 |
11/05/2021 | 174.00p | 174.50p | 173.00p | 174.00p | 449270 |
10/05/2021 | 175.50p | 176.00p | 173.00p | 173.00p | 307737 |
07/05/2021 | 175.50p | 175.50p | 173.00p | 173.50p | 79292 |
06/05/2021 | 176.50p | 180.00p | 170.00p | 175.50p | 72799 |
05/05/2021 | 176.50p | 176.50p | 173.00p | 176.50p | 143844 |
04/05/2021 | 177.50p | 180.00p | 173.00p | 176.50p | 123047 |
03/05/2021 | 177.50p | 177.50p | 175.00p | 177.50p | 18172 |
30/04/2021 | 177.50p | 177.50p | 175.00p | 177.50p | 18172 |
29/04/2021 | 178.50p | 180.00p | 174.55p | 177.50p | 53872 |
28/04/2021 | 180.50p | 180.50p | 177.00p | 178.50p | 104313 |
27/04/2021 | 180.50p | 184.00p | 177.07p | 180.50p | 205864 |
26/04/2021 | 180.50p | 180.50p | 178.00p | 180.50p | 31674 |
23/04/2021 | 180.50p | 181.00p | 177.00p | 180.50p | 250447 |
22/04/2021 | 180.50p | 183.93p | 177.07p | 180.50p | 7692 |
21/04/2021 | 180.50p | 184.00p | 178.80p | 180.50p | 1112441 |
20/04/2021 | 180.50p | 181.00p | 178.00p | 180.50p | 67560 |
19/04/2021 | 178.50p | 180.00p | 177.00p | 178.50p | 76945 |
16/04/2021 | 178.50p | 179.97p | 176.00p | 178.50p | 457066 |
15/04/2021 | 178.50p | 180.00p | 178.00p | 178.50p | 672323 |
14/04/2021 | 179.50p | 181.75p | 175.00p | 178.50p | 111277 |
13/04/2021 | 180.50p | 184.00p | 178.11p | 178.50p | 488320 |
12/04/2021 | 180.50p | 184.00p | 178.00p | 180.50p | 113024 |
09/04/2021 | 180.50p | 184.00p | 177.00p | 180.50p | 190124 |
08/04/2021 | 180.50p | 184.00p | 177.50p | 180.50p | 136855 |
07/04/2021 | 181.00p | 184.00p | 178.00p | 180.50p | 277253 |
*Close Price adjusted for both dividends and splits