Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 155.00p | 155.68p | 146.72p | 147.75p | 11326 |
24/12/2021 | 155.00p | 155.68p | 146.72p | 147.75p | 11326 |
23/12/2021 | 153.00p | 155.50p | 148.06p | 155.00p | 31850 |
22/12/2021 | 149.50p | 156.00p | 145.50p | 156.00p | 32003 |
21/12/2021 | 149.50p | 159.00p | 146.50p | 156.50p | 89127 |
20/12/2021 | 151.00p | 156.00p | 149.50p | 153.75p | 61713 |
17/12/2021 | 156.00p | 157.50p | 155.00p | 155.50p | 2049075 |
16/12/2021 | 155.00p | 156.00p | 154.00p | 155.50p | 111840 |
15/12/2021 | 159.00p | 159.00p | 154.00p | 155.50p | 138278 |
14/12/2021 | 156.50p | 159.00p | 154.50p | 156.50p | 212645 |
13/12/2021 | 159.00p | 159.50p | 153.50p | 159.00p | 9862 |
10/12/2021 | 154.50p | 157.50p | 152.66p | 155.00p | 128552 |
09/12/2021 | 151.00p | 153.85p | 151.00p | 151.00p | 2472 |
08/12/2021 | 152.00p | 155.01p | 151.00p | 152.25p | 117310 |
07/12/2021 | 150.00p | 156.19p | 150.00p | 153.00p | 1986950 |
06/12/2021 | 146.00p | 148.00p | 143.41p | 146.00p | 236762 |
03/12/2021 | 145.00p | 145.59p | 144.50p | 144.50p | 117465 |
02/12/2021 | 145.00p | 147.43p | 142.50p | 146.50p | 7402 |
01/12/2021 | 143.00p | 145.50p | 141.43p | 145.00p | 24804 |
30/11/2021 | 145.00p | 145.00p | 143.50p | 145.00p | 628 |
29/11/2021 | 148.00p | 148.00p | 141.00p | 148.00p | 46360 |
26/11/2021 | 141.50p | 146.17p | 140.50p | 146.00p | 15497 |
25/11/2021 | 147.00p | 147.00p | 143.00p | 147.00p | 29535 |
24/11/2021 | 145.00p | 147.10p | 143.00p | 145.50p | 35243 |
23/11/2021 | 145.00p | 145.00p | 141.00p | 141.00p | 15342 |
22/11/2021 | 149.50p | 154.50p | 141.08p | 143.50p | 54185 |
19/11/2021 | 149.50p | 154.00p | 144.74p | 154.00p | 33630 |
18/11/2021 | 146.50p | 150.00p | 143.75p | 150.00p | 28654 |
17/11/2021 | 144.00p | 147.50p | 144.00p | 144.00p | 38523 |
16/11/2021 | 144.00p | 150.00p | 142.60p | 146.00p | 115157 |
15/11/2021 | 143.50p | 144.88p | 140.50p | 143.00p | 57235 |
12/11/2021 | 142.00p | 143.00p | 140.00p | 142.25p | 87087 |
11/11/2021 | 141.50p | 144.50p | 133.00p | 141.50p | 407109 |
10/11/2021 | 142.00p | 143.84p | 141.50p | 141.50p | 50984 |
09/11/2021 | 142.00p | 143.84p | 141.50p | 143.25p | 63528 |
08/11/2021 | 141.50p | 146.50p | 136.63p | 141.50p | 171435 |
05/11/2021 | 144.50p | 147.50p | 140.55p | 141.50p | 42174 |
04/11/2021 | 143.50p | 145.90p | 140.50p | 140.50p | 62316 |
03/11/2021 | 147.50p | 147.50p | 143.20p | 147.50p | 70600 |
02/11/2021 | 144.50p | 150.00p | 143.12p | 145.50p | 35903 |
01/11/2021 | 143.00p | 151.50p | 141.00p | 144.00p | 5710 |
29/10/2021 | 143.00p | 151.50p | 140.50p | 147.00p | 8920 |
28/10/2021 | 147.00p | 147.04p | 141.29p | 141.50p | 109770 |
27/10/2021 | 147.00p | 151.00p | 147.00p | 147.00p | 26749 |
26/10/2021 | 149.00p | 151.00p | 149.00p | 151.00p | 13754 |
25/10/2021 | 149.50p | 153.00p | 149.00p | 149.00p | 3830 |
22/10/2021 | 155.00p | 156.50p | 151.00p | 153.00p | 10002 |
21/10/2021 | 155.00p | 155.00p | 151.00p | 155.00p | 45273 |
20/10/2021 | 155.00p | 156.50p | 150.50p | 152.00p | 46248 |
19/10/2021 | 151.50p | 156.50p | 151.50p | 156.00p | 12778 |
18/10/2021 | 151.50p | 157.00p | 151.50p | 157.00p | 19591 |
15/10/2021 | 151.50p | 156.50p | 151.50p | 154.00p | 10666 |
14/10/2021 | 152.00p | 158.00p | 150.50p | 153.00p | 24822 |
13/10/2021 | 148.50p | 152.00p | 141.08p | 152.00p | 67899 |
12/10/2021 | 155.00p | 155.08p | 136.57p | 148.75p | 556510 |
11/10/2021 | 155.00p | 159.27p | 150.00p | 158.75p | 12717 |
08/10/2021 | 157.00p | 157.14p | 155.00p | 155.00p | 52001 |
07/10/2021 | 156.50p | 159.50p | 155.00p | 155.00p | 27536 |
06/10/2021 | 160.00p | 160.00p | 151.93p | 157.25p | 23157 |
05/10/2021 | 155.50p | 157.87p | 155.00p | 155.50p | 59319 |
04/10/2021 | 155.00p | 157.34p | 154.15p | 155.00p | 18882 |
01/10/2021 | 155.00p | 157.70p | 155.00p | 155.00p | 30034 |
30/09/2021 | 159.50p | 159.50p | 155.00p | 155.00p | 18876 |
29/09/2021 | 152.00p | 160.00p | 152.00p | 159.50p | 45016 |
28/09/2021 | 152.00p | 154.50p | 147.00p | 153.00p | 36737 |
27/09/2021 | 155.00p | 159.50p | 148.00p | 148.00p | 79133 |
24/09/2021 | 153.00p | 155.00p | 153.00p | 153.00p | 7712 |
23/09/2021 | 152.00p | 159.50p | 152.00p | 153.00p | 6699 |
22/09/2021 | 156.00p | 159.50p | 152.14p | 156.00p | 15002 |
21/09/2021 | 156.00p | 156.50p | 151.13p | 154.00p | 40952 |
20/09/2021 | 160.50p | 161.45p | 154.00p | 154.00p | 60890 |
17/09/2021 | 160.50p | 166.00p | 154.00p | 154.00p | 36714 |
16/09/2021 | 162.50p | 162.50p | 155.50p | 161.00p | 103828 |
15/09/2021 | 167.00p | 167.00p | 162.00p | 162.00p | 25281 |
14/09/2021 | 162.00p | 168.00p | 162.00p | 165.00p | 54043 |
13/09/2021 | 162.00p | 163.90p | 162.00p | 162.00p | 6148 |
10/09/2021 | 164.00p | 164.50p | 162.00p | 163.25p | 6406 |
09/09/2021 | 160.00p | 165.00p | 160.00p | 163.50p | 42083 |
08/09/2021 | 160.50p | 163.50p | 160.00p | 160.00p | 88744 |
07/09/2021 | 161.00p | 163.00p | 161.00p | 163.00p | 33047 |
06/09/2021 | 162.00p | 165.00p | 162.00p | 162.00p | 39925 |
03/09/2021 | 162.00p | 166.00p | 161.50p | 161.50p | 27914 |
02/09/2021 | 163.00p | 168.50p | 160.50p | 160.50p | 43666 |
01/09/2021 | 162.00p | 168.50p | 160.00p | 163.00p | 26962 |
31/08/2021 | 160.00p | 162.00p | 160.00p | 161.00p | 15972 |
27/08/2021 | 157.50p | 158.00p | 154.36p | 157.75p | 24774 |
26/08/2021 | 160.00p | 161.50p | 154.00p | 156.00p | 71233 |
25/08/2021 | 160.00p | 162.00p | 160.00p | 160.25p | 33950 |
24/08/2021 | 161.50p | 162.33p | 160.89p | 162.00p | 16070 |
23/08/2021 | 162.50p | 161.48p | 160.04p | 161.25p | 1868 |
20/08/2021 | 162.50p | 162.50p | 161.47p | 162.50p | 5670 |
19/08/2021 | 162.00p | 168.00p | 160.00p | 160.00p | 46135 |
18/08/2021 | 164.50p | 167.50p | 160.00p | 167.50p | 92600 |
17/08/2021 | 160.50p | 168.50p | 160.44p | 163.50p | 28074 |
16/08/2021 | 164.00p | 164.50p | 160.79p | 163.00p | 81027 |
13/08/2021 | 160.50p | 164.00p | 160.00p | 160.00p | 19408 |
12/08/2021 | 161.00p | 162.00p | 160.00p | 162.00p | 82409 |
11/08/2021 | 160.00p | 162.50p | 160.00p | 160.00p | 118799 |
10/08/2021 | 158.00p | 160.00p | 157.00p | 159.00p | 25839 |
09/08/2021 | 159.00p | 159.00p | 157.00p | 158.00p | 68653 |
06/08/2021 | 159.00p | 159.00p | 156.03p | 157.00p | 56208 |
05/08/2021 | 158.00p | 159.00p | 156.00p | 159.00p | 33540 |
04/08/2021 | 156.00p | 158.00p | 156.00p | 157.00p | 41749 |
03/08/2021 | 156.50p | 157.50p | 156.02p | 156.75p | 40789 |
02/08/2021 | 157.50p | 158.00p | 156.20p | 158.00p | 5308 |
30/07/2021 | 156.00p | 158.00p | 153.91p | 158.00p | 59748 |
29/07/2021 | 156.00p | 157.00p | 153.48p | 156.00p | 50696 |
28/07/2021 | 155.50p | 157.50p | 151.00p | 157.00p | 29409 |
27/07/2021 | 158.00p | 158.00p | 151.00p | 152.75p | 3817 |
26/07/2021 | 151.00p | 154.80p | 151.00p | 154.00p | 27409 |
23/07/2021 | 154.50p | 155.11p | 151.67p | 155.00p | 32857 |
22/07/2021 | 148.50p | 157.00p | 148.81p | 150.25p | 84285 |
21/07/2021 | 148.50p | 154.16p | 148.00p | 149.50p | 39513 |
20/07/2021 | 153.00p | 153.15p | 148.00p | 152.00p | 13262 |
19/07/2021 | 147.00p | 154.50p | 145.70p | 147.00p | 108206 |
16/07/2021 | 147.00p | 149.70p | 147.00p | 149.50p | 35693 |
15/07/2021 | 147.00p | 151.50p | 147.00p | 149.50p | 12292 |
14/07/2021 | 148.00p | 152.00p | 147.00p | 147.00p | 49828 |
13/07/2021 | 147.50p | 151.50p | 147.00p | 148.75p | 53330 |
12/07/2021 | 147.00p | 150.00p | 147.00p | 148.50p | 32717 |
09/07/2021 | 142.50p | 147.00p | 138.00p | 147.00p | 46227 |
08/07/2021 | 143.00p | 143.00p | 139.00p | 142.50p | 23306 |
07/07/2021 | 139.50p | 142.00p | 139.50p | 142.00p | 84939 |
06/07/2021 | 136.50p | 140.00p | 136.50p | 139.25p | 2651 |
05/07/2021 | 138.00p | 144.50p | 137.00p | 138.50p | 18682 |
02/07/2021 | 137.50p | 144.50p | 137.00p | 137.00p | 7261 |
01/07/2021 | 138.50p | 140.00p | 136.00p | 140.00p | 39052 |
30/06/2021 | 135.50p | 144.50p | 135.50p | 142.00p | 34478 |
29/06/2021 | 135.00p | 137.00p | 133.00p | 136.00p | 131694 |
28/06/2021 | 142.00p | 142.70p | 135.50p | 137.50p | 55920 |
25/06/2021 | 140.50p | 143.50p | 135.50p | 136.50p | 29888 |
24/06/2021 | 139.00p | 143.50p | 135.45p | 140.00p | 42319 |
23/06/2021 | 135.00p | 139.00p | 134.00p | 137.00p | 27504 |
22/06/2021 | 137.00p | 138.04p | 136.98p | 138.00p | 14483 |
21/06/2021 | 137.50p | 143.50p | 132.20p | 139.00p | 66259 |
18/06/2021 | 139.50p | 144.00p | 137.00p | 137.00p | 35006 |
17/06/2021 | 138.50p | 142.80p | 137.80p | 138.00p | 70088 |
16/06/2021 | 139.00p | 148.00p | 137.50p | 148.00p | 42976 |
15/06/2021 | 143.50p | 143.50p | 139.00p | 143.25p | 71804 |
14/06/2021 | 144.00p | 148.00p | 144.00p | 146.00p | 20729 |
11/06/2021 | 139.00p | 146.00p | 138.00p | 142.00p | 202085 |
10/06/2021 | 139.00p | 143.02p | 134.00p | 139.00p | 252522 |
09/06/2021 | 149.50p | 150.48p | 140.00p | 142.00p | 37682 |
08/06/2021 | 149.00p | 154.50p | 148.89p | 151.50p | 59909 |
07/06/2021 | 154.50p | 161.50p | 149.34p | 154.00p | 31582 |
04/06/2021 | 151.50p | 154.11p | 151.00p | 152.75p | 19688 |
03/06/2021 | 151.50p | 158.60p | 151.00p | 152.75p | 17000 |
02/06/2021 | 151.50p | 161.00p | 151.00p | 151.00p | 19023 |
01/06/2021 | 159.50p | 162.00p | 149.50p | 157.00p | 39144 |
31/05/2021 | 151.50p | 160.00p | 149.97p | 154.50p | 76562 |
28/05/2021 | 151.50p | 160.00p | 149.97p | 154.50p | 76562 |
27/05/2021 | 152.00p | 155.80p | 150.00p | 151.50p | 39526 |
26/05/2021 | 150.00p | 152.00p | 150.00p | 152.00p | 19520 |
25/05/2021 | 153.50p | 157.00p | 152.25p | 152.25p | 7901 |
24/05/2021 | 153.50p | 153.50p | 148.50p | 151.00p | 45464 |
21/05/2021 | 148.50p | 149.95p | 148.50p | 148.50p | 55167 |
20/05/2021 | 152.50p | 154.12p | 145.79p | 150.25p | 24451 |
19/05/2021 | 152.50p | 156.50p | 149.00p | 151.00p | 37300 |
18/05/2021 | 146.00p | 156.50p | 145.90p | 151.00p | 22461 |
17/05/2021 | 145.00p | 156.50p | 145.00p | 152.25p | 34046 |
14/05/2021 | 145.50p | 150.78p | 145.50p | 149.00p | 41747 |
13/05/2021 | 145.50p | 155.95p | 145.06p | 145.50p | 48969 |
12/05/2021 | 146.00p | 156.00p | 146.00p | 146.00p | 13048 |
11/05/2021 | 150.00p | 151.75p | 146.00p | 148.00p | 28316 |
10/05/2021 | 152.50p | 157.00p | 144.00p | 147.50p | 193366 |
07/05/2021 | 160.00p | 160.00p | 150.59p | 151.00p | 79728 |
06/05/2021 | 159.00p | 159.00p | 151.50p | 156.00p | 13966 |
05/05/2021 | 153.00p | 159.00p | 150.90p | 155.00p | 47757 |
04/05/2021 | 155.00p | 161.53p | 149.50p | 153.75p | 79005 |
03/05/2021 | 152.00p | 158.00p | 150.00p | 156.00p | 37354 |
30/04/2021 | 152.00p | 158.00p | 150.00p | 156.00p | 37354 |
29/04/2021 | 153.50p | 157.45p | 151.20p | 157.00p | 37605 |
28/04/2021 | 152.00p | 158.00p | 147.50p | 158.00p | 61085 |
27/04/2021 | 153.00p | 158.00p | 146.50p | 151.00p | 79566 |
26/04/2021 | 153.00p | 155.00p | 143.50p | 154.00p | 98909 |
23/04/2021 | 155.00p | 155.00p | 144.00p | 148.00p | 103594 |
22/04/2021 | 145.00p | 157.00p | 141.50p | 151.00p | 171308 |
21/04/2021 | 140.00p | 150.00p | 136.00p | 145.75p | 508285 |
20/04/2021 | 132.00p | 137.88p | 130.89p | 135.00p | 60351 |
19/04/2021 | 135.50p | 140.00p | 135.00p | 138.50p | 84293 |
16/04/2021 | 138.00p | 140.00p | 135.75p | 140.00p | 41239 |
15/04/2021 | 128.50p | 138.00p | 128.50p | 136.00p | 56989 |
14/04/2021 | 136.00p | 136.00p | 132.43p | 134.00p | 58670 |
13/04/2021 | 135.50p | 136.00p | 131.50p | 136.00p | 38318 |
12/04/2021 | 139.00p | 139.00p | 132.01p | 136.50p | 58419 |
09/04/2021 | 137.50p | 139.00p | 130.16p | 139.00p | 32549 |
08/04/2021 | 136.50p | 138.50p | 130.50p | 130.50p | 63918 |
07/04/2021 | 138.50p | 138.50p | 130.00p | 130.00p | 60901 |
06/04/2021 | 138.50p | 138.50p | 132.00p | 133.00p | 61635 |
02/04/2021 | 134.00p | 134.00p | 131.90p | 132.75p | 8097 |
01/04/2021 | 134.00p | 134.00p | 131.90p | 132.75p | 8097 |
31/03/2021 | 131.50p | 134.65p | 130.00p | 134.00p | 30860 |
30/03/2021 | 127.50p | 135.00p | 127.50p | 133.50p | 77740 |
29/03/2021 | 130.50p | 134.50p | 129.85p | 132.50p | 56107 |
26/03/2021 | 130.00p | 130.50p | 127.50p | 128.75p | 56401 |
25/03/2021 | 131.00p | 129.50p | 127.95p | 128.25p | 11672 |
24/03/2021 | 131.00p | 131.00p | 126.38p | 130.00p | 6912 |
23/03/2021 | 129.50p | 129.50p | 124.50p | 124.50p | 15064 |
22/03/2021 | 130.00p | 130.00p | 124.50p | 127.25p | 21969 |
19/03/2021 | 129.50p | 130.00p | 123.70p | 130.00p | 29276 |
*Close Price adjusted for both dividends and splits