Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 216.00p | 232.00p | 232.00p | 232.00p | 0 |
14/12/2021 | 216.00p | 232.00p | 232.00p | 232.00p | 0 |
13/12/2021 | 216.00p | 232.00p | 232.00p | 232.00p | 0 |
10/12/2021 | 216.00p | 242.00p | 214.00p | 232.00p | 11515 |
09/12/2021 | 224.00p | 230.00p | 214.50p | 230.00p | 10000 |
08/12/2021 | 224.00p | 224.00p | 217.00p | 217.00p | 1040 |
07/12/2021 | 216.00p | 216.00p | 210.00p | 214.00p | 8093 |
06/12/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
03/12/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
02/12/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
01/12/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
30/11/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
29/11/2021 | 226.00p | 221.00p | 221.00p | 221.00p | 0 |
26/11/2021 | 226.00p | 226.00p | 221.00p | 221.00p | 2163 |
25/11/2021 | 226.00p | 227.00p | 227.00p | 227.00p | 0 |
24/11/2021 | 226.00p | 227.00p | 227.00p | 227.00p | 0 |
23/11/2021 | 226.00p | 227.00p | 227.00p | 227.00p | 0 |
22/11/2021 | 226.00p | 227.00p | 227.00p | 227.00p | 0 |
19/11/2021 | 226.00p | 227.00p | 227.00p | 227.00p | 0 |
18/11/2021 | 226.00p | 227.00p | 226.00p | 227.00p | 9 |
17/11/2021 | 230.00p | 227.00p | 226.00p | 227.00p | 1 |
16/11/2021 | 230.00p | 232.00p | 229.00p | 229.00p | 5756 |
15/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
12/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
11/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
10/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
09/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
08/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
05/11/2021 | 230.00p | 230.20p | 229.00p | 229.00p | 2200 |
04/11/2021 | 230.00p | 229.00p | 229.00p | 229.00p | 0 |
03/11/2021 | 230.00p | 229.00p | 228.00p | 229.00p | 0 |
02/11/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 199 |
01/11/2021 | 228.00p | 227.00p | 227.00p | 227.00p | 0 |
29/10/2021 | 228.00p | 227.00p | 227.00p | 227.00p | 0 |
28/10/2021 | 228.00p | 227.00p | 227.00p | 227.00p | 0 |
27/10/2021 | 228.00p | 228.00p | 227.00p | 227.00p | 200 |
26/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
25/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
22/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
21/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
20/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
19/10/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
18/10/2021 | 232.00p | 227.40p | 227.00p | 227.00p | 12 |
15/10/2021 | 232.00p | 229.00p | 227.00p | 227.00p | 0 |
14/10/2021 | 232.00p | 230.80p | 229.00p | 229.00p | 68 |
13/10/2021 | 232.00p | 230.00p | 230.00p | 230.00p | 0 |
12/10/2021 | 232.00p | 230.00p | 230.00p | 230.00p | 0 |
11/10/2021 | 232.00p | 232.00p | 230.00p | 230.00p | 2154 |
08/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
07/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
06/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
05/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
04/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
01/10/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
30/09/2021 | 232.00p | 229.00p | 228.00p | 228.00p | 0 |
29/09/2021 | 232.00p | 229.40p | 229.00p | 229.00p | 2180 |
28/09/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
27/09/2021 | 232.00p | 228.80p | 228.00p | 228.00p | 4809 |
24/09/2021 | 232.00p | 228.00p | 227.00p | 228.00p | 0 |
23/09/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
22/09/2021 | 232.00p | 227.00p | 227.00p | 227.00p | 0 |
21/09/2021 | 232.00p | 229.00p | 227.00p | 227.00p | 0 |
20/09/2021 | 232.00p | 230.00p | 229.00p | 229.00p | 0 |
17/09/2021 | 232.00p | 232.00p | 230.00p | 230.00p | 961 |
16/09/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
15/09/2021 | 232.00p | 232.00p | 228.00p | 228.00p | 1963 |
14/09/2021 | 226.00p | 229.00p | 228.00p | 228.00p | 1559 |
13/09/2021 | 226.00p | 229.00p | 228.00p | 228.00p | 0 |
10/09/2021 | 226.00p | 229.00p | 228.00p | 229.00p | 0 |
09/09/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
08/09/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
07/09/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
06/09/2021 | 226.00p | 232.00p | 226.00p | 228.00p | 222 |
03/09/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
02/09/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
01/09/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
31/08/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 1376 |
30/08/2021 | 230.00p | 228.00p | 227.00p | 227.00p | 0 |
27/08/2021 | 230.00p | 228.00p | 227.00p | 227.00p | 0 |
26/08/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 816 |
25/08/2021 | 230.00p | 228.00p | 227.00p | 228.00p | 0 |
24/08/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 1376 |
23/08/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
20/08/2021 | 230.00p | 228.00p | 227.00p | 227.00p | 0 |
19/08/2021 | 230.00p | 228.00p | 227.00p | 228.00p | 0 |
18/08/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
17/08/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
16/08/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 2498 |
13/08/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
12/08/2021 | 230.00p | 228.00p | 227.00p | 227.00p | 0 |
11/08/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 659 |
10/08/2021 | 232.00p | 228.00p | 228.00p | 228.00p | 0 |
09/08/2021 | 232.00p | 232.00p | 228.00p | 228.00p | 1245 |
06/08/2021 | 228.00p | 226.00p | 226.00p | 226.00p | 0 |
05/08/2021 | 228.00p | 232.00p | 226.00p | 226.00p | 1989 |
04/08/2021 | 226.00p | 226.00p | 224.00p | 224.00p | 800 |
03/08/2021 | 222.00p | 223.00p | 223.00p | 223.00p | 0 |
02/08/2021 | 222.00p | 223.00p | 222.00p | 223.00p | 2 |
30/07/2021 | 226.00p | 226.00p | 223.00p | 223.00p | 221 |
29/07/2021 | 226.00p | 226.00p | 223.00p | 223.00p | 543 |
28/07/2021 | 226.00p | 223.00p | 223.00p | 223.00p | 0 |
27/07/2021 | 226.00p | 223.00p | 223.00p | 223.00p | 0 |
26/07/2021 | 226.00p | 223.00p | 223.00p | 223.00p | 0 |
23/07/2021 | 226.00p | 223.00p | 223.00p | 223.00p | 0 |
22/07/2021 | 226.00p | 223.00p | 223.00p | 223.00p | 0 |
21/07/2021 | 226.00p | 226.00p | 223.00p | 223.00p | 800 |
20/07/2021 | 226.00p | 226.80p | 223.00p | 223.00p | 3900 |
19/07/2021 | 226.00p | 226.80p | 223.00p | 223.00p | 3900 |
16/07/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
15/07/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
14/07/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 145 |
13/07/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
12/07/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 802 |
09/07/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1600 |
08/07/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
07/07/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
06/07/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 63 |
05/07/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 396 |
02/07/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
01/07/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
30/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
29/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
28/06/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 58 |
25/06/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
24/06/2021 | 230.00p | 228.00p | 227.60p | 228.00p | 855 |
23/06/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 802 |
22/06/2021 | 226.00p | 234.00p | 226.00p | 229.00p | 3714 |
21/06/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 2 |
18/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
17/06/2021 | 226.00p | 228.00p | 227.00p | 228.00p | 20000 |
16/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
15/06/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 90 |
14/06/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1000 |
11/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
10/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
09/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
08/06/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
07/06/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 14 |
04/06/2021 | 230.00p | 230.00p | 226.00p | 228.00p | 1374 |
03/06/2021 | 230.00p | 232.00p | 228.00p | 228.00p | 2796 |
02/06/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
01/06/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
31/05/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1453 |
28/05/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1453 |
27/05/2021 | 230.00p | 228.00p | 226.00p | 228.00p | 227 |
26/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
25/05/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1000 |
24/05/2021 | 226.00p | 230.00p | 228.00p | 228.00p | 4739 |
21/05/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
20/05/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 0 |
19/05/2021 | 226.00p | 226.00p | 226.00p | 226.00p | 1 |
18/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
17/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
14/05/2021 | 230.00p | 230.00p | 226.00p | 228.00p | 467 |
13/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
12/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 400 |
11/05/2021 | 230.00p | 230.00p | 226.00p | 228.00p | 1321 |
10/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
07/05/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
06/05/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 1000 |
05/05/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
04/05/2021 | 226.00p | 228.00p | 227.80p | 228.00p | 105 |
03/05/2021 | 226.00p | 230.00p | 228.00p | 228.00p | 1086 |
30/04/2021 | 226.00p | 230.00p | 228.00p | 228.00p | 1086 |
29/04/2021 | 226.00p | 228.00p | 228.00p | 228.00p | 0 |
28/04/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 20 |
27/04/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
26/04/2021 | 230.00p | 234.00p | 228.00p | 228.00p | 863 |
23/04/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
22/04/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 652 |
21/04/2021 | 230.00p | 230.00p | 229.00p | 229.00p | 2817 |
20/04/2021 | 234.00p | 232.00p | 232.00p | 232.00p | 0 |
19/04/2021 | 234.00p | 233.40p | 232.00p | 232.00p | 471 |
16/04/2021 | 234.00p | 234.00p | 232.00p | 232.00p | 1000 |
15/04/2021 | 234.00p | 230.00p | 230.00p | 230.00p | 0 |
14/04/2021 | 234.00p | 233.00p | 230.00p | 230.00p | 643 |
13/04/2021 | 234.00p | 234.00p | 230.00p | 230.00p | 750 |
12/04/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 466 |
09/04/2021 | 230.00p | 234.00p | 232.00p | 232.00p | 1000 |
08/04/2021 | 230.00p | 234.00p | 230.00p | 230.00p | 213 |
07/04/2021 | 230.00p | 234.00p | 230.00p | 234.00p | 3335 |
06/04/2021 | 230.00p | 229.00p | 228.00p | 229.00p | 0 |
02/04/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 217 |
01/04/2021 | 230.00p | 230.00p | 228.00p | 228.00p | 217 |
31/03/2021 | 230.00p | 228.00p | 227.00p | 228.00p | 0 |
30/03/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 1099 |
29/03/2021 | 230.00p | 230.00p | 229.00p | 229.00p | 22 |
26/03/2021 | 230.00p | 235.00p | 230.00p | 235.00p | 1260 |
25/03/2021 | 232.00p | 232.00p | 227.00p | 227.00p | 2614 |
24/03/2021 | 230.00p | 235.00p | 233.00p | 235.00p | 0 |
23/03/2021 | 230.00p | 250.00p | 230.00p | 233.00p | 9469 |
22/03/2021 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
19/03/2021 | 230.00p | 228.00p | 227.00p | 228.00p | 0 |
18/03/2021 | 230.00p | 227.00p | 227.00p | 227.00p | 0 |
17/03/2021 | 230.00p | 229.99p | 227.00p | 227.00p | 2500 |
16/03/2021 | 230.00p | 230.00p | 224.00p | 227.00p | 1039 |
15/03/2021 | 240.00p | 232.00p | 232.00p | 232.00p | 0 |
12/03/2021 | 240.00p | 240.00p | 228.00p | 232.00p | 30003 |
11/03/2021 | 240.00p | 234.00p | 233.00p | 234.00p | 0 |
10/03/2021 | 240.00p | 240.00p | 233.00p | 233.00p | 20 |
*Close Price adjusted for both dividends and splits