Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 162.50p | 163.10p | 158.90p | 162.50p | 5354 |
10/12/2021 | 162.50p | 163.10p | 158.90p | 162.50p | 26268 |
09/12/2021 | 162.50p | 163.50p | 158.55p | 162.50p | 841213 |
08/12/2021 | 162.50p | 164.40p | 157.50p | 162.50p | 7829 |
07/12/2021 | 162.50p | 170.00p | 155.00p | 162.50p | 276034 |
06/12/2021 | 166.00p | 166.50p | 156.22p | 163.50p | 7292 |
03/12/2021 | 162.50p | 167.00p | 160.00p | 166.00p | 24549 |
02/12/2021 | 165.50p | 169.00p | 160.00p | 165.00p | 107112 |
01/12/2021 | 166.50p | 170.00p | 163.12p | 166.50p | 19158 |
30/11/2021 | 166.50p | 171.00p | 160.70p | 166.50p | 29102 |
29/11/2021 | 165.00p | 173.00p | 160.00p | 166.50p | 3713 |
26/11/2021 | 165.00p | 170.00p | 160.00p | 165.00p | 11955 |
25/11/2021 | 165.00p | 168.70p | 160.00p | 165.00p | 2847 |
24/11/2021 | 167.50p | 169.50p | 161.60p | 165.00p | 9982 |
23/11/2021 | 169.50p | 175.00p | 160.03p | 167.50p | 1848803 |
22/11/2021 | 167.00p | 169.50p | 166.00p | 169.50p | 31565 |
19/11/2021 | 169.50p | 174.00p | 162.50p | 167.00p | 2908 |
18/11/2021 | 169.50p | 169.50p | 168.30p | 169.50p | 3025 |
17/11/2021 | 169.50p | 169.50p | 165.00p | 169.50p | 29001 |
16/11/2021 | 170.50p | 174.00p | 165.00p | 169.50p | 27614 |
15/11/2021 | 170.50p | 170.50p | 167.00p | 170.50p | 26608 |
12/11/2021 | 170.50p | 170.50p | 167.00p | 170.50p | 113986 |
11/11/2021 | 169.50p | 174.00p | 167.80p | 170.50p | 986472 |
10/11/2021 | 171.00p | 174.00p | 167.00p | 169.50p | 59010 |
09/11/2021 | 171.00p | 171.70p | 168.65p | 171.00p | 5215 |
08/11/2021 | 171.00p | 171.80p | 168.30p | 171.00p | 4604 |
05/11/2021 | 171.00p | 172.60p | 167.70p | 171.00p | 5890 |
04/11/2021 | 162.50p | 172.50p | 160.59p | 171.00p | 67547 |
03/11/2021 | 162.50p | 162.50p | 160.55p | 162.50p | 3029 |
02/11/2021 | 162.50p | 164.00p | 160.50p | 162.50p | 9725 |
01/11/2021 | 162.50p | 163.70p | 160.75p | 162.50p | 782540 |
29/10/2021 | 165.00p | 165.00p | 160.40p | 162.50p | 20805 |
28/10/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
27/10/2021 | 167.50p | 170.00p | 159.31p | 165.00p | 17480 |
26/10/2021 | 170.00p | 175.00p | 160.85p | 167.50p | 48994 |
25/10/2021 | 170.00p | 171.20p | 165.85p | 170.00p | 6474 |
22/10/2021 | 170.00p | 171.35p | 165.77p | 170.00p | 858 |
21/10/2021 | 170.00p | 172.50p | 166.51p | 170.00p | 12516 |
20/10/2021 | 170.00p | 172.00p | 165.65p | 170.00p | 9645 |
19/10/2021 | 164.50p | 172.00p | 164.50p | 170.00p | 361898 |
18/10/2021 | 164.50p | 167.50p | 160.09p | 164.50p | 112839 |
15/10/2021 | 164.50p | 166.00p | 164.50p | 164.50p | 863 |
14/10/2021 | 162.50p | 168.64p | 156.00p | 164.50p | 502338 |
13/10/2021 | 170.00p | 170.00p | 160.00p | 162.50p | 16768 |
12/10/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 3390 |
11/10/2021 | 171.00p | 175.00p | 165.20p | 170.00p | 25836 |
08/10/2021 | 172.50p | 175.00p | 165.50p | 171.00p | 25038 |
07/10/2021 | 177.50p | 185.00p | 167.50p | 172.50p | 52351 |
06/10/2021 | 180.00p | 181.00p | 175.00p | 177.50p | 125474 |
05/10/2021 | 180.00p | 180.00p | 177.50p | 180.00p | 28933 |
04/10/2021 | 181.50p | 181.50p | 175.50p | 180.00p | 73631 |
01/10/2021 | 181.50p | 182.90p | 175.50p | 181.50p | 12740 |
30/09/2021 | 175.00p | 185.00p | 173.55p | 181.50p | 80094 |
29/09/2021 | 175.00p | 178.27p | 173.00p | 175.00p | 5495 |
28/09/2021 | 172.50p | 180.00p | 170.55p | 175.00p | 61268 |
27/09/2021 | 171.50p | 180.00p | 163.34p | 172.50p | 31402 |
24/09/2021 | 172.50p | 180.00p | 160.00p | 171.50p | 248102 |
23/09/2021 | 185.00p | 185.00p | 165.00p | 173.50p | 197751 |
22/09/2021 | 190.00p | 190.00p | 180.00p | 185.00p | 42337 |
21/09/2021 | 193.00p | 193.00p | 184.00p | 190.00p | 71081 |
20/09/2021 | 190.50p | 190.50p | 186.25p | 188.00p | 15885 |
17/09/2021 | 194.00p | 198.00p | 186.50p | 190.50p | 21145 |
16/09/2021 | 195.00p | 195.00p | 190.00p | 194.00p | 77884 |
15/09/2021 | 195.00p | 195.00p | 190.20p | 195.00p | 7754 |
14/09/2021 | 198.00p | 200.00p | 190.00p | 195.00p | 52317 |
13/09/2021 | 198.00p | 206.00p | 190.00p | 198.00p | 778279 |
10/09/2021 | 199.00p | 199.00p | 192.00p | 199.00p | 36729 |
09/09/2021 | 199.00p | 199.00p | 194.55p | 199.00p | 62422 |
08/09/2021 | 199.00p | 201.00p | 196.16p | 199.00p | 7918 |
07/09/2021 | 198.00p | 201.96p | 192.62p | 199.00p | 137003 |
06/09/2021 | 198.00p | 198.00p | 190.00p | 198.00p | 1553151 |
03/09/2021 | 203.00p | 206.00p | 192.00p | 198.00p | 27146 |
02/09/2021 | 208.00p | 211.25p | 200.00p | 203.00p | 177606 |
01/09/2021 | 207.00p | 212.00p | 207.00p | 208.00p | 129568 |
31/08/2021 | 206.00p | 212.00p | 202.00p | 207.00p | 88243 |
27/08/2021 | 206.00p | 212.00p | 205.12p | 206.00p | 196423 |
26/08/2021 | 206.00p | 206.85p | 204.50p | 206.00p | 564 |
25/08/2021 | 207.00p | 211.40p | 206.00p | 206.00p | 184776 |
24/08/2021 | 210.00p | 210.00p | 205.00p | 206.00p | 143541 |
23/08/2021 | 210.00p | 213.50p | 205.00p | 210.00p | 1188 |
20/08/2021 | 210.00p | 220.00p | 208.00p | 210.00p | 43669 |
19/08/2021 | 212.00p | 220.00p | 200.00p | 202.00p | 22982 |
18/08/2021 | 210.00p | 220.00p | 208.00p | 208.00p | 19635 |
17/08/2021 | 210.00p | 220.00p | 210.00p | 210.00p | 73048 |
16/08/2021 | 205.00p | 220.00p | 203.00p | 210.00p | 30239 |
13/08/2021 | 205.00p | 209.00p | 204.62p | 205.00p | 23360 |
12/08/2021 | 197.00p | 210.00p | 197.00p | 205.00p | 140365 |
11/08/2021 | 197.00p | 199.50p | 197.00p | 197.00p | 201655 |
10/08/2021 | 197.00p | 199.50p | 195.00p | 195.00p | 9884 |
09/08/2021 | 197.00p | 198.20p | 194.00p | 197.00p | 5451 |
06/08/2021 | 197.00p | 198.20p | 194.00p | 197.00p | 26950 |
05/08/2021 | 197.00p | 198.20p | 197.00p | 197.00p | 57648 |
04/08/2021 | 197.00p | 200.00p | 195.00p | 197.00p | 55098 |
03/08/2021 | 197.00p | 197.00p | 196.80p | 197.00p | 250 |
02/08/2021 | 197.00p | 198.75p | 196.80p | 197.00p | 6174 |
30/07/2021 | 197.00p | 200.00p | 197.00p | 197.00p | 300 |
29/07/2021 | 197.00p | 199.00p | 195.00p | 197.00p | 28545 |
28/07/2021 | 197.00p | 197.00p | 196.25p | 197.00p | 7 |
27/07/2021 | 196.00p | 200.00p | 196.00p | 197.00p | 11446 |
26/07/2021 | 196.00p | 200.00p | 195.00p | 196.00p | 31184 |
23/07/2021 | 196.00p | 200.00p | 193.55p | 196.00p | 46530 |
22/07/2021 | 196.00p | 199.20p | 192.50p | 196.00p | 25094 |
21/07/2021 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
20/07/2021 | 196.00p | 199.38p | 196.00p | 196.00p | 421654 |
19/07/2021 | 195.00p | 200.00p | 195.00p | 196.00p | 40284 |
16/07/2021 | 192.50p | 197.44p | 190.00p | 195.00p | 28032 |
15/07/2021 | 190.00p | 200.00p | 190.00p | 192.50p | 1305734 |
14/07/2021 | 190.00p | 198.40p | 190.00p | 190.00p | 57135 |
13/07/2021 | 190.00p | 194.00p | 187.50p | 190.00p | 22015 |
12/07/2021 | 190.00p | 191.00p | 180.00p | 190.00p | 14794 |
09/07/2021 | 187.50p | 190.80p | 185.00p | 187.50p | 23942 |
08/07/2021 | 187.50p | 191.45p | 182.00p | 187.50p | 49897 |
07/07/2021 | 192.50p | 195.00p | 185.00p | 187.50p | 6008 |
06/07/2021 | 192.50p | 194.00p | 190.00p | 192.50p | 113101 |
05/07/2021 | 194.50p | 195.00p | 190.75p | 192.50p | 194715 |
02/07/2021 | 201.00p | 201.00p | 194.50p | 194.50p | 35162 |
01/07/2021 | 204.00p | 206.00p | 198.00p | 201.00p | 39229 |
30/06/2021 | 196.50p | 205.50p | 194.00p | 204.00p | 141514 |
29/06/2021 | 196.50p | 196.90p | 196.50p | 196.50p | 562 |
28/06/2021 | 197.50p | 198.00p | 196.50p | 196.50p | 21159 |
25/06/2021 | 196.50p | 200.00p | 193.00p | 197.50p | 42502 |
24/06/2021 | 196.50p | 196.50p | 194.24p | 196.50p | 2156 |
23/06/2021 | 196.50p | 196.50p | 193.00p | 196.50p | 13186 |
22/06/2021 | 196.50p | 196.50p | 193.00p | 196.50p | 10460 |
21/06/2021 | 196.50p | 196.50p | 193.00p | 196.50p | 8672 |
18/06/2021 | 197.00p | 200.00p | 194.20p | 196.50p | 10315 |
17/06/2021 | 197.00p | 197.00p | 194.60p | 197.00p | 310055 |
16/06/2021 | 197.00p | 198.00p | 194.50p | 197.00p | 31846 |
15/06/2021 | 193.50p | 200.00p | 192.00p | 197.00p | 2089906 |
14/06/2021 | 193.50p | 195.00p | 192.50p | 193.50p | 79458 |
11/06/2021 | 193.50p | 194.85p | 192.00p | 193.50p | 18116 |
10/06/2021 | 187.50p | 195.00p | 187.50p | 193.50p | 36786 |
09/06/2021 | 187.00p | 190.00p | 184.50p | 187.50p | 46042 |
08/06/2021 | 167.50p | 190.00p | 167.50p | 187.00p | 111638 |
07/06/2021 | 167.50p | 172.50p | 166.85p | 167.50p | 130692 |
04/06/2021 | 167.50p | 174.00p | 164.01p | 167.50p | 18170 |
03/06/2021 | 162.50p | 172.44p | 160.00p | 167.50p | 26548 |
02/06/2021 | 162.50p | 162.50p | 156.00p | 162.50p | 2576 |
01/06/2021 | 162.50p | 164.00p | 157.55p | 162.50p | 11842 |
28/05/2021 | 160.00p | 163.50p | 155.20p | 162.50p | 19127 |
27/05/2021 | 157.50p | 165.00p | 156.00p | 160.00p | 16866 |
26/05/2021 | 162.50p | 170.00p | 158.75p | 162.50p | 19432 |
25/05/2021 | 162.50p | 162.50p | 155.00p | 162.50p | 31801 |
24/05/2021 | 162.50p | 162.50p | 156.50p | 162.50p | 900 |
21/05/2021 | 162.50p | 162.50p | 155.62p | 162.50p | 1599488 |
20/05/2021 | 162.50p | 162.50p | 155.00p | 162.50p | 11345 |
19/05/2021 | 162.50p | 162.50p | 155.00p | 155.00p | 18 |
18/05/2021 | 157.50p | 162.50p | 155.00p | 162.50p | 2989 |
17/05/2021 | 157.50p | 157.50p | 155.38p | 157.50p | 2364 |
14/05/2021 | 157.50p | 157.50p | 155.00p | 155.00p | 5310 |
13/05/2021 | 157.50p | 157.50p | 156.60p | 157.50p | 1224 |
12/05/2021 | 157.50p | 159.90p | 157.50p | 157.50p | 0 |
11/05/2021 | 157.50p | 160.00p | 155.00p | 157.50p | 3116 |
10/05/2021 | 160.00p | 163.00p | 155.00p | 157.50p | 14766 |
07/05/2021 | 160.00p | 165.00p | 160.00p | 160.00p | 1038 |
06/05/2021 | 162.50p | 162.50p | 155.00p | 160.00p | 17258 |
05/05/2021 | 167.50p | 167.50p | 160.00p | 162.50p | 21272 |
04/05/2021 | 167.50p | 169.90p | 165.00p | 167.50p | 11996 |
30/04/2021 | 167.50p | 170.00p | 166.13p | 170.00p | 1547 |
29/04/2021 | 167.50p | 168.50p | 165.00p | 167.50p | 3577 |
28/04/2021 | 170.00p | 170.50p | 166.77p | 167.50p | 9599 |
27/04/2021 | 170.00p | 170.00p | 169.00p | 170.00p | 28482 |
26/04/2021 | 170.00p | 175.00p | 165.00p | 170.00p | 18122 |
23/04/2021 | 170.00p | 170.00p | 166.77p | 170.00p | 3399 |
22/04/2021 | 170.00p | 170.85p | 164.00p | 170.00p | 40506 |
21/04/2021 | 170.00p | 170.90p | 170.00p | 170.00p | 19996 |
20/04/2021 | 170.00p | 170.90p | 169.90p | 170.00p | 19256 |
19/04/2021 | 170.00p | 175.00p | 170.00p | 170.00p | 35162 |
16/04/2021 | 172.50p | 172.50p | 167.50p | 170.00p | 9769 |
15/04/2021 | 175.00p | 175.00p | 170.50p | 172.50p | 17442 |
14/04/2021 | 170.00p | 175.00p | 166.69p | 175.00p | 404798 |
13/04/2021 | 170.00p | 175.00p | 170.00p | 170.00p | 1077 |
12/04/2021 | 172.50p | 180.00p | 162.50p | 170.00p | 42941 |
09/04/2021 | 172.50p | 173.00p | 165.00p | 172.50p | 34815 |
08/04/2021 | 177.50p | 177.50p | 168.00p | 170.00p | 10702 |
07/04/2021 | 180.00p | 181.25p | 170.00p | 177.50p | 2064552 |
06/04/2021 | 180.00p | 190.00p | 173.30p | 180.00p | 32018 |
01/04/2021 | 170.00p | 187.50p | 170.00p | 180.00p | 190848 |
31/03/2021 | 165.00p | 169.00p | 161.25p | 162.50p | 38781 |
30/03/2021 | 167.50p | 170.50p | 161.00p | 167.50p | 40844 |
29/03/2021 | 167.50p | 172.00p | 160.00p | 167.50p | 10337 |
26/03/2021 | 167.50p | 174.00p | 163.75p | 174.00p | 2433 |
25/03/2021 | 175.00p | 175.00p | 160.00p | 167.50p | 245564 |
24/03/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 3428 |
23/03/2021 | 180.00p | 185.00p | 170.00p | 175.00p | 15227 |
22/03/2021 | 165.00p | 182.00p | 165.00p | 178.50p | 46183 |
19/03/2021 | 167.50p | 167.50p | 164.05p | 165.00p | 384 |
18/03/2021 | 167.50p | 168.50p | 164.50p | 165.00p | 2182 |
17/03/2021 | 167.50p | 168.50p | 164.50p | 165.00p | 1328 |
16/03/2021 | 167.50p | 168.25p | 164.50p | 165.00p | 10076 |
15/03/2021 | 167.50p | 167.95p | 161.30p | 165.00p | 162132 |
12/03/2021 | 167.50p | 167.50p | 161.25p | 165.00p | 7302 |
11/03/2021 | 167.50p | 167.50p | 160.62p | 165.00p | 9124 |
10/03/2021 | 170.00p | 170.00p | 161.75p | 165.00p | 121620 |
09/03/2021 | 170.00p | 170.00p | 165.70p | 170.00p | 17550 |
08/03/2021 | 170.00p | 171.25p | 165.70p | 170.00p | 10747 |
05/03/2021 | 170.00p | 175.00p | 165.00p | 170.00p | 36944 |
04/03/2021 | 167.50p | 172.50p | 167.50p | 170.00p | 47121 |
03/03/2021 | 165.00p | 172.50p | 160.00p | 167.50p | 29409 |
02/03/2021 | 160.00p | 162.00p | 151.88p | 157.50p | 3820 |
*Close Price adjusted for both dividends and splits