Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 165.20p | 167.80p | 161.00p | 163.80p | 451439 |
05/01/2022 | 170.00p | 176.80p | 169.80p | 169.80p | 2055829 |
04/01/2022 | 173.40p | 175.40p | 172.40p | 175.00p | 3853436 |
31/12/2021 | 166.80p | 172.20p | 166.56p | 172.00p | 944554 |
30/12/2021 | 159.60p | 169.80p | 159.60p | 169.80p | 509570 |
29/12/2021 | 166.40p | 169.40p | 165.20p | 167.80p | 650491 |
28/12/2021 | 168.00p | 168.00p | 162.00p | 166.60p | 122355 |
27/12/2021 | 168.00p | 168.00p | 162.00p | 166.60p | 122355 |
24/12/2021 | 168.00p | 168.00p | 162.00p | 166.60p | 122355 |
23/12/2021 | 157.40p | 163.80p | 157.40p | 161.60p | 361896 |
22/12/2021 | 159.20p | 162.20p | 159.20p | 162.20p | 581877 |
21/12/2021 | 166.00p | 166.00p | 158.20p | 160.60p | 373438 |
20/12/2021 | 156.00p | 159.80p | 156.00p | 158.00p | 486951 |
17/12/2021 | 162.60p | 162.60p | 158.60p | 160.00p | 2302098 |
16/12/2021 | 158.80p | 161.09p | 156.08p | 160.40p | 792761 |
15/12/2021 | 156.00p | 159.80p | 155.98p | 157.00p | 1132903 |
14/12/2021 | 150.20p | 159.80p | 148.60p | 157.40p | 1518916 |
13/12/2021 | 157.00p | 158.80p | 155.20p | 156.20p | 478934 |
10/12/2021 | 169.20p | 169.20p | 158.00p | 158.00p | 787573 |
09/12/2021 | 170.00p | 170.00p | 161.00p | 162.20p | 698210 |
08/12/2021 | 169.00p | 170.80p | 165.60p | 165.60p | 1310525 |
07/12/2021 | 168.80p | 168.80p | 161.60p | 168.80p | 1243840 |
06/12/2021 | 163.00p | 163.00p | 159.40p | 161.60p | 605705 |
03/12/2021 | 158.60p | 161.20p | 156.60p | 156.60p | 754328 |
02/12/2021 | 157.60p | 164.60p | 157.60p | 159.80p | 850133 |
01/12/2021 | 164.60p | 167.00p | 161.60p | 165.40p | 946039 |
30/11/2021 | 166.40p | 166.40p | 158.60p | 164.20p | 22471906 |
29/11/2021 | 159.80p | 169.00p | 159.60p | 168.00p | 2281428 |
26/11/2021 | 165.40p | 169.00p | 162.20p | 164.00p | 1540300 |
25/11/2021 | 169.00p | 171.20p | 165.80p | 170.00p | 1179332 |
24/11/2021 | 169.00p | 169.00p | 163.20p | 166.40p | 1280294 |
23/11/2021 | 162.40p | 167.00p | 161.60p | 166.00p | 1470919 |
22/11/2021 | 165.00p | 165.00p | 161.80p | 163.60p | 870230 |
19/11/2021 | 158.40p | 163.40p | 157.60p | 159.80p | 10683647 |
18/11/2021 | 157.60p | 163.60p | 157.40p | 158.20p | 879639 |
17/11/2021 | 155.00p | 158.80p | 155.00p | 158.40p | 977601 |
16/11/2021 | 159.40p | 161.40p | 157.80p | 157.80p | 1095675 |
15/11/2021 | 165.00p | 165.00p | 158.20p | 159.20p | 1283232 |
12/11/2021 | 156.00p | 163.00p | 154.20p | 161.00p | 2199899 |
11/11/2021 | 150.00p | 155.20p | 149.99p | 151.00p | 1834105 |
10/11/2021 | 148.00p | 152.80p | 145.20p | 150.00p | 2905362 |
09/11/2021 | 150.00p | 150.00p | 146.00p | 147.20p | 608369 |
08/11/2021 | 148.00p | 151.60p | 144.20p | 148.60p | 1007739 |
05/11/2021 | 152.00p | 152.41p | 146.60p | 149.00p | 630345 |
04/11/2021 | 149.80p | 150.80p | 147.80p | 148.60p | 1204631 |
03/11/2021 | 152.60p | 152.60p | 149.00p | 149.20p | 789305 |
02/11/2021 | 154.80p | 155.40p | 150.80p | 151.00p | 1240856 |
01/11/2021 | 152.80p | 157.00p | 152.80p | 155.20p | 1075681 |
29/10/2021 | 157.00p | 157.40p | 154.00p | 154.40p | 1478582 |
28/10/2021 | 174.40p | 174.40p | 156.60p | 156.80p | 1420186 |
27/10/2021 | 165.40p | 168.00p | 165.00p | 166.40p | 564598 |
26/10/2021 | 165.40p | 167.60p | 164.60p | 165.40p | 1044060 |
25/10/2021 | 169.00p | 169.00p | 164.80p | 165.00p | 693870 |
22/10/2021 | 170.00p | 170.00p | 164.00p | 167.40p | 724003 |
21/10/2021 | 165.80p | 168.20p | 159.80p | 165.60p | 991581 |
20/10/2021 | 160.80p | 162.60p | 158.80p | 161.80p | 491494 |
19/10/2021 | 158.80p | 159.90p | 157.80p | 159.60p | 800979 |
18/10/2021 | 166.80p | 166.80p | 158.00p | 158.40p | 856228 |
15/10/2021 | 166.00p | 166.00p | 158.20p | 160.00p | 1960868 |
14/10/2021 | 161.80p | 165.00p | 160.00p | 161.60p | 952777 |
13/10/2021 | 162.20p | 163.60p | 158.40p | 160.00p | 1189078 |
12/10/2021 | 159.40p | 161.00p | 157.40p | 161.00p | 1239753 |
11/10/2021 | 170.00p | 170.00p | 158.20p | 159.80p | 777966 |
08/10/2021 | 170.00p | 170.00p | 162.40p | 162.40p | 946275 |
07/10/2021 | 170.00p | 173.92p | 165.00p | 166.80p | 1143724 |
06/10/2021 | 173.00p | 174.00p | 166.60p | 169.60p | 1016827 |
05/10/2021 | 172.40p | 177.00p | 172.40p | 173.80p | 1203139 |
04/10/2021 | 179.40p | 183.40p | 176.20p | 177.00p | 1115191 |
01/10/2021 | 178.80p | 183.80p | 178.80p | 183.80p | 586414 |
30/09/2021 | 182.20p | 182.60p | 179.00p | 181.00p | 1541974 |
29/09/2021 | 181.00p | 183.60p | 180.60p | 181.40p | 410720 |
28/09/2021 | 182.00p | 183.00p | 178.00p | 181.60p | 988601 |
27/09/2021 | 187.00p | 187.80p | 182.20p | 182.40p | 700495 |
24/09/2021 | 190.00p | 190.00p | 182.80p | 185.00p | 766751 |
23/09/2021 | 190.00p | 190.44p | 186.20p | 186.20p | 773010 |
22/09/2021 | 188.60p | 190.00p | 185.40p | 189.00p | 925870 |
21/09/2021 | 184.20p | 188.80p | 180.00p | 188.80p | 1021048 |
20/09/2021 | 187.00p | 188.21p | 180.00p | 182.40p | 666201 |
17/09/2021 | 176.80p | 188.20p | 176.80p | 187.00p | 30914242 |
16/09/2021 | 183.20p | 186.60p | 183.20p | 186.00p | 1228705 |
15/09/2021 | 183.00p | 186.00p | 180.00p | 184.20p | 1047385 |
14/09/2021 | 188.40p | 189.20p | 183.80p | 184.80p | 2152533 |
13/09/2021 | 183.00p | 189.80p | 182.80p | 188.20p | 1625168 |
10/09/2021 | 185.00p | 185.40p | 182.80p | 185.00p | 717132 |
09/09/2021 | 180.60p | 184.60p | 179.20p | 184.60p | 3968356 |
08/09/2021 | 175.00p | 182.00p | 175.00p | 180.00p | 523424 |
07/09/2021 | 183.00p | 183.00p | 179.00p | 181.60p | 822756 |
06/09/2021 | 172.80p | 181.40p | 172.80p | 180.40p | 646396 |
03/09/2021 | 184.00p | 184.00p | 179.40p | 179.80p | 1117085 |
02/09/2021 | 174.60p | 182.40p | 174.00p | 181.60p | 3590994 |
01/09/2021 | 175.20p | 178.00p | 174.20p | 174.20p | 2272730 |
31/08/2021 | 174.00p | 177.80p | 172.80p | 175.00p | 1645258 |
30/08/2021 | 164.60p | 173.20p | 164.60p | 172.40p | 3286609 |
27/08/2021 | 164.60p | 173.20p | 164.60p | 172.40p | 3286609 |
26/08/2021 | 169.60p | 174.60p | 168.60p | 172.20p | 1207302 |
25/08/2021 | 166.00p | 171.60p | 166.00p | 170.20p | 998162 |
24/08/2021 | 170.00p | 170.00p | 165.20p | 166.20p | 1239162 |
23/08/2021 | 162.80p | 170.39p | 162.40p | 166.60p | 1899896 |
20/08/2021 | 162.00p | 164.00p | 156.00p | 161.80p | 1043335 |
19/08/2021 | 165.60p | 166.60p | 154.40p | 160.40p | 2044162 |
18/08/2021 | 170.40p | 171.00p | 169.40p | 170.20p | 920561 |
17/08/2021 | 167.80p | 170.40p | 166.00p | 170.40p | 527865 |
16/08/2021 | 166.40p | 168.20p | 165.80p | 167.60p | 361999 |
13/08/2021 | 166.80p | 167.80p | 165.80p | 167.40p | 376000 |
12/08/2021 | 168.00p | 168.80p | 167.00p | 167.40p | 481737 |
11/08/2021 | 166.40p | 168.20p | 165.60p | 168.00p | 753393 |
10/08/2021 | 166.00p | 166.20p | 165.20p | 166.00p | 937407 |
09/08/2021 | 164.80p | 167.00p | 163.00p | 166.00p | 2014644 |
06/08/2021 | 162.20p | 166.40p | 162.20p | 165.20p | 481932 |
05/08/2021 | 164.00p | 166.00p | 164.00p | 165.80p | 567392 |
04/08/2021 | 163.60p | 166.20p | 162.60p | 165.40p | 563985 |
03/08/2021 | 166.00p | 166.20p | 163.40p | 165.20p | 296129 |
02/08/2021 | 165.80p | 166.20p | 161.40p | 166.00p | 489537 |
30/07/2021 | 168.80p | 168.80p | 163.60p | 163.60p | 1006142 |
29/07/2021 | 164.00p | 166.60p | 163.80p | 165.00p | 540244 |
28/07/2021 | 162.20p | 166.20p | 158.20p | 165.80p | 560671 |
27/07/2021 | 162.20p | 166.00p | 161.00p | 164.80p | 4241926 |
26/07/2021 | 160.40p | 163.20p | 157.40p | 163.20p | 674731 |
23/07/2021 | 160.60p | 160.60p | 155.20p | 159.80p | 1178201 |
22/07/2021 | 155.20p | 156.80p | 154.40p | 156.00p | 585753 |
21/07/2021 | 154.60p | 157.40p | 154.60p | 154.80p | 420667 |
20/07/2021 | 155.00p | 158.00p | 154.20p | 154.20p | 893377 |
19/07/2021 | 161.00p | 161.00p | 156.00p | 156.60p | 766325 |
16/07/2021 | 160.80p | 163.00p | 159.00p | 161.00p | 697005 |
15/07/2021 | 165.20p | 166.80p | 162.40p | 164.20p | 1568282 |
14/07/2021 | 160.00p | 164.80p | 158.60p | 164.80p | 1503954 |
13/07/2021 | 162.80p | 162.80p | 157.60p | 160.20p | 518225 |
12/07/2021 | 167.20p | 167.20p | 157.40p | 159.40p | 712124 |
09/07/2021 | 163.00p | 166.40p | 162.40p | 163.20p | 1067130 |
08/07/2021 | 164.40p | 166.00p | 163.40p | 165.00p | 556543 |
07/07/2021 | 169.60p | 169.60p | 164.80p | 164.80p | 801736 |
06/07/2021 | 168.00p | 168.00p | 163.95p | 166.00p | 983787 |
05/07/2021 | 166.40p | 167.80p | 163.51p | 164.60p | 570218 |
02/07/2021 | 167.60p | 169.40p | 166.20p | 166.20p | 367908 |
01/07/2021 | 165.60p | 167.79p | 163.40p | 167.60p | 865502 |
30/06/2021 | 168.40p | 168.40p | 162.80p | 163.00p | 778237 |
29/06/2021 | 163.00p | 167.80p | 163.00p | 167.20p | 698790 |
28/06/2021 | 166.80p | 166.80p | 164.00p | 164.40p | 285808 |
25/06/2021 | 168.60p | 168.60p | 161.40p | 166.40p | 284845 |
24/06/2021 | 162.00p | 164.40p | 159.80p | 163.00p | 810160 |
23/06/2021 | 167.80p | 167.80p | 162.40p | 162.40p | 675378 |
22/06/2021 | 166.60p | 168.20p | 164.00p | 165.40p | 919684 |
21/06/2021 | 163.40p | 167.70p | 162.80p | 167.20p | 1086858 |
18/06/2021 | 173.00p | 173.00p | 166.80p | 169.80p | 1442156 |
17/06/2021 | 166.40p | 170.00p | 163.00p | 170.00p | 3991691 |
16/06/2021 | 164.00p | 166.60p | 163.00p | 166.00p | 2988914 |
15/06/2021 | 177.00p | 177.00p | 171.40p | 172.20p | 567337 |
14/06/2021 | 173.20p | 174.80p | 171.20p | 173.80p | 342120 |
11/06/2021 | 180.00p | 180.00p | 172.00p | 174.00p | 220308 |
10/06/2021 | 176.80p | 177.80p | 173.00p | 173.00p | 360621 |
09/06/2021 | 170.00p | 175.40p | 170.00p | 175.40p | 574763 |
08/06/2021 | 182.60p | 182.60p | 173.40p | 173.80p | 233526 |
07/06/2021 | 180.00p | 183.20p | 175.80p | 179.00p | 637463 |
04/06/2021 | 177.80p | 180.00p | 174.60p | 178.20p | 629990 |
03/06/2021 | 175.00p | 180.40p | 175.00p | 175.00p | 936923 |
02/06/2021 | 170.80p | 178.60p | 170.80p | 178.00p | 1066175 |
01/06/2021 | 170.20p | 171.80p | 168.40p | 171.00p | 415962 |
31/05/2021 | 163.40p | 168.40p | 163.40p | 167.00p | 428455 |
28/05/2021 | 163.40p | 168.40p | 163.40p | 167.00p | 428455 |
27/05/2021 | 169.00p | 169.00p | 161.60p | 165.80p | 845722 |
26/05/2021 | 168.40p | 168.40p | 159.60p | 162.00p | 792744 |
25/05/2021 | 168.00p | 168.00p | 158.60p | 160.00p | 408035 |
24/05/2021 | 171.60p | 171.60p | 159.40p | 159.40p | 317271 |
21/05/2021 | 157.60p | 166.80p | 156.40p | 163.60p | 600839 |
20/05/2021 | 173.80p | 173.80p | 155.60p | 162.00p | 757472 |
19/05/2021 | 168.40p | 171.60p | 166.60p | 169.40p | 413529 |
18/05/2021 | 172.40p | 172.40p | 162.60p | 170.00p | 471468 |
17/05/2021 | 166.60p | 168.08p | 156.80p | 163.60p | 497004 |
14/05/2021 | 166.40p | 166.80p | 163.60p | 164.40p | 356987 |
13/05/2021 | 168.20p | 169.60p | 166.80p | 166.40p | 340476 |
12/05/2021 | 171.60p | 171.60p | 167.80p | 169.60p | 1003370 |
11/05/2021 | 172.80p | 172.80p | 165.20p | 171.00p | 951245 |
10/05/2021 | 168.00p | 173.60p | 168.00p | 170.00p | 424962 |
07/05/2021 | 167.00p | 174.60p | 167.00p | 172.00p | 690072 |
06/05/2021 | 176.00p | 176.00p | 168.20p | 172.40p | 395866 |
05/05/2021 | 166.00p | 169.80p | 166.00p | 169.80p | 370289 |
04/05/2021 | 174.60p | 175.60p | 168.80p | 168.80p | 751927 |
03/05/2021 | 179.40p | 179.40p | 171.20p | 171.20p | 728342 |
30/04/2021 | 179.40p | 179.40p | 171.20p | 171.20p | 728342 |
29/04/2021 | 171.00p | 174.80p | 169.00p | 174.60p | 722717 |
28/04/2021 | 170.00p | 175.80p | 170.00p | 171.00p | 413958 |
27/04/2021 | 175.00p | 176.80p | 174.00p | 174.00p | 285601 |
26/04/2021 | 175.00p | 176.53p | 173.20p | 175.00p | 307463 |
23/04/2021 | 173.20p | 175.05p | 171.00p | 174.40p | 1080989 |
22/04/2021 | 172.80p | 172.80p | 163.60p | 171.60p | 388581 |
21/04/2021 | 167.60p | 171.00p | 164.00p | 165.00p | 528086 |
20/04/2021 | 173.40p | 175.20p | 167.60p | 168.00p | 511831 |
19/04/2021 | 172.80p | 173.80p | 171.60p | 173.20p | 466374 |
16/04/2021 | 172.20p | 173.19p | 170.00p | 171.80p | 283430 |
15/04/2021 | 173.40p | 174.00p | 166.00p | 169.40p | 455816 |
14/04/2021 | 173.00p | 173.00p | 166.60p | 166.60p | 438757 |
13/04/2021 | 169.60p | 171.20p | 167.80p | 171.20p | 417772 |
12/04/2021 | 172.60p | 173.60p | 170.00p | 171.00p | 498362 |
09/04/2021 | 171.80p | 174.20p | 168.80p | 174.00p | 614248 |
08/04/2021 | 170.00p | 172.00p | 166.60p | 170.80p | 634956 |
07/04/2021 | 172.80p | 172.80p | 168.20p | 169.00p | 531061 |
06/04/2021 | 173.20p | 173.20p | 167.40p | 168.00p | 704743 |
02/04/2021 | 167.00p | 171.00p | 167.00p | 169.00p | 562508 |
01/04/2021 | 167.00p | 171.00p | 167.00p | 169.00p | 562508 |
31/03/2021 | 172.00p | 172.00p | 167.00p | 169.00p | 507214 |
*Close Price adjusted for both dividends and splits