Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 132.00p | 132.50p | 129.50p | 129.50p | 226820 |
15/12/2021 | 131.50p | 132.00p | 129.10p | 129.50p | 243760 |
14/12/2021 | 133.50p | 133.50p | 130.00p | 131.00p | 279480 |
13/12/2021 | 132.50p | 133.00p | 131.00p | 131.25p | 277010 |
10/12/2021 | 132.00p | 134.50p | 127.63p | 132.50p | 849620 |
09/12/2021 | 133.50p | 134.00p | 132.18p | 133.50p | 146560 |
08/12/2021 | 134.50p | 135.24p | 133.00p | 133.00p | 162010 |
07/12/2021 | 132.00p | 135.00p | 131.50p | 133.00p | 236560 |
06/12/2021 | 132.00p | 134.00p | 131.00p | 131.00p | 208980 |
03/12/2021 | 130.50p | 134.00p | 129.00p | 129.00p | 158380 |
02/12/2021 | 130.50p | 132.00p | 128.82p | 132.00p | 269790 |
01/12/2021 | 130.00p | 131.50p | 129.30p | 129.50p | 290790 |
30/11/2021 | 125.00p | 130.38p | 125.00p | 128.00p | 244060 |
29/11/2021 | 131.50p | 132.68p | 128.00p | 129.00p | 311640 |
26/11/2021 | 129.00p | 131.50p | 128.00p | 131.50p | 264550 |
25/11/2021 | 133.50p | 134.50p | 133.00p | 134.50p | 132360 |
24/11/2021 | 133.00p | 134.81p | 132.66p | 134.00p | 180340 |
23/11/2021 | 134.00p | 134.00p | 132.50p | 132.50p | 348020 |
22/11/2021 | 136.50p | 139.25p | 133.10p | 133.50p | 471760 |
19/11/2021 | 134.00p | 136.50p | 132.50p | 135.00p | 704640 |
18/11/2021 | 133.50p | 135.00p | 133.18p | 135.00p | 116900 |
17/11/2021 | 134.50p | 136.00p | 133.10p | 133.50p | 505800 |
16/11/2021 | 134.50p | 135.50p | 133.75p | 134.00p | 192280 |
15/11/2021 | 133.50p | 134.25p | 132.82p | 134.00p | 200910 |
12/11/2021 | 133.00p | 133.75p | 132.37p | 133.00p | 1425450 |
11/11/2021 | 133.00p | 134.50p | 131.50p | 134.50p | 342920 |
10/11/2021 | 132.00p | 132.50p | 131.00p | 131.00p | 183660 |
09/11/2021 | 131.50p | 132.50p | 130.27p | 130.50p | 526310 |
08/11/2021 | 133.00p | 133.50p | 131.50p | 131.50p | 536380 |
05/11/2021 | 133.00p | 133.08p | 131.32p | 132.50p | 289150 |
04/11/2021 | 132.50p | 133.50p | 131.00p | 132.50p | 306380 |
03/11/2021 | 130.50p | 132.00p | 129.50p | 130.00p | 683110 |
02/11/2021 | 132.00p | 132.80p | 130.50p | 130.50p | 797350 |
01/11/2021 | 131.50p | 132.50p | 130.17p | 131.50p | 438040 |
29/10/2021 | 131.50p | 132.00p | 130.00p | 131.00p | 412670 |
28/10/2021 | 131.50p | 132.50p | 129.78p | 131.00p | 94900 |
27/10/2021 | 133.00p | 133.50p | 130.50p | 130.50p | 540460 |
26/10/2021 | 131.50p | 133.00p | 129.62p | 133.00p | 344590 |
25/10/2021 | 131.50p | 131.50p | 129.72p | 130.50p | 196080 |
22/10/2021 | 130.50p | 131.84p | 129.78p | 130.50p | 349020 |
21/10/2021 | 132.00p | 132.00p | 129.58p | 132.00p | 195380 |
20/10/2021 | 129.50p | 131.31p | 129.00p | 130.50p | 327740 |
19/10/2021 | 130.50p | 132.00p | 130.00p | 131.00p | 335170 |
18/10/2021 | 130.50p | 132.00p | 129.65p | 132.00p | 263660 |
15/10/2021 | 130.50p | 132.50p | 129.79p | 131.00p | 137360 |
14/10/2021 | 131.50p | 132.00p | 128.50p | 130.50p | 152450 |
13/10/2021 | 129.50p | 130.50p | 127.82p | 130.50p | 335930 |
12/10/2021 | 129.50p | 130.50p | 124.96p | 130.50p | 370590 |
11/10/2021 | 132.50p | 132.50p | 129.33p | 130.00p | 717880 |
08/10/2021 | 130.00p | 132.00p | 129.50p | 130.00p | 263860 |
07/10/2021 | 130.00p | 131.50p | 129.50p | 130.25p | 272820 |
06/10/2021 | 129.00p | 130.00p | 126.00p | 130.00p | 349790 |
05/10/2021 | 131.50p | 131.50p | 129.73p | 131.50p | 122370 |
04/10/2021 | 130.00p | 131.50p | 128.50p | 129.50p | 437390 |
01/10/2021 | 127.50p | 130.59p | 127.50p | 128.50p | 264690 |
30/09/2021 | 132.50p | 133.50p | 128.66p | 131.50p | 561240 |
29/09/2021 | 131.00p | 133.50p | 129.28p | 132.50p | 364440 |
28/09/2021 | 132.00p | 135.00p | 130.50p | 130.50p | 278970 |
27/09/2021 | 135.00p | 135.50p | 131.75p | 132.00p | 212920 |
24/09/2021 | 132.50p | 136.00p | 132.00p | 134.00p | 412430 |
23/09/2021 | 134.00p | 136.50p | 132.50p | 134.00p | 646670 |
22/09/2021 | 133.00p | 134.00p | 131.50p | 132.00p | 796230 |
21/09/2021 | 135.50p | 135.50p | 132.19p | 132.50p | 298930 |
20/09/2021 | 134.00p | 135.32p | 132.00p | 132.50p | 507740 |
17/09/2021 | 138.50p | 140.00p | 135.50p | 135.50p | 473070 |
16/09/2021 | 138.00p | 139.50p | 136.50p | 136.50p | 221500 |
15/09/2021 | 138.00p | 138.00p | 136.50p | 136.50p | 275180 |
14/09/2021 | 138.00p | 139.11p | 137.00p | 137.00p | 205290 |
13/09/2021 | 139.50p | 141.00p | 137.62p | 138.00p | 175620 |
10/09/2021 | 139.50p | 140.00p | 138.50p | 139.50p | 219030 |
09/09/2021 | 139.00p | 140.00p | 137.00p | 139.50p | 337460 |
08/09/2021 | 138.50p | 140.00p | 137.50p | 139.00p | 267030 |
07/09/2021 | 140.50p | 142.00p | 138.62p | 139.50p | 228800 |
06/09/2021 | 140.50p | 141.00p | 138.88p | 139.50p | 199140 |
03/09/2021 | 139.50p | 141.00p | 138.00p | 140.00p | 397180 |
02/09/2021 | 141.00p | 141.50p | 138.10p | 139.00p | 339710 |
01/09/2021 | 142.00p | 142.00p | 140.00p | 140.00p | 255840 |
31/08/2021 | 141.00p | 142.30p | 139.60p | 140.25p | 302510 |
27/08/2021 | 140.00p | 141.43p | 139.88p | 140.75p | 209960 |
26/08/2021 | 140.00p | 141.87p | 140.05p | 140.50p | 103530 |
25/08/2021 | 140.00p | 141.00p | 139.77p | 140.50p | 120800 |
24/08/2021 | 140.00p | 140.14p | 138.00p | 139.25p | 198670 |
23/08/2021 | 139.50p | 139.50p | 137.66p | 139.25p | 132920 |
20/08/2021 | 139.00p | 140.31p | 137.50p | 139.50p | 182140 |
19/08/2021 | 140.00p | 140.42p | 137.00p | 137.00p | 296170 |
18/08/2021 | 142.00p | 143.00p | 139.00p | 139.00p | 202880 |
17/08/2021 | 140.50p | 142.00p | 140.50p | 140.75p | 68160 |
16/08/2021 | 140.50p | 141.78p | 140.00p | 140.75p | 188840 |
13/08/2021 | 139.50p | 142.37p | 141.75p | 142.25p | 114320 |
12/08/2021 | 139.50p | 145.00p | 139.50p | 142.50p | 398120 |
11/08/2021 | 141.50p | 143.50p | 138.50p | 138.50p | 274920 |
10/08/2021 | 142.00p | 144.00p | 140.00p | 141.25p | 407520 |
09/08/2021 | 142.00p | 143.00p | 139.50p | 140.50p | 283310 |
06/08/2021 | 142.00p | 144.00p | 140.50p | 141.75p | 237380 |
05/08/2021 | 141.00p | 142.00p | 138.50p | 142.00p | 220490 |
04/08/2021 | 141.00p | 143.50p | 139.60p | 140.75p | 267780 |
03/08/2021 | 140.00p | 141.35p | 139.75p | 140.25p | 482630 |
02/08/2021 | 142.50p | 144.00p | 139.68p | 140.25p | 728570 |
30/07/2021 | 139.00p | 141.00p | 138.00p | 139.50p | 342400 |
29/07/2021 | 141.00p | 142.90p | 138.10p | 138.50p | 437080 |
28/07/2021 | 138.00p | 140.00p | 132.50p | 139.00p | 536800 |
27/07/2021 | 137.00p | 139.00p | 133.50p | 133.50p | 309880 |
26/07/2021 | 135.00p | 138.50p | 133.00p | 137.25p | 953520 |
23/07/2021 | 133.00p | 134.50p | 131.90p | 134.25p | 411260 |
22/07/2021 | 131.00p | 132.50p | 130.50p | 131.25p | 162420 |
21/07/2021 | 130.50p | 131.30p | 128.50p | 129.00p | 283890 |
20/07/2021 | 132.00p | 132.00p | 127.00p | 129.00p | 262010 |
19/07/2021 | 127.50p | 132.50p | 127.50p | 129.25p | 334330 |
16/07/2021 | 134.50p | 135.50p | 132.25p | 132.25p | 244500 |
15/07/2021 | 134.50p | 136.00p | 132.21p | 133.25p | 170050 |
14/07/2021 | 136.00p | 136.50p | 134.00p | 135.00p | 116510 |
13/07/2021 | 137.00p | 137.50p | 134.16p | 135.50p | 190970 |
12/07/2021 | 138.00p | 138.50p | 133.00p | 135.00p | 403380 |
09/07/2021 | 136.00p | 136.50p | 133.10p | 136.00p | 218680 |
08/07/2021 | 137.50p | 137.50p | 134.44p | 134.50p | 308900 |
07/07/2021 | 137.50p | 139.00p | 136.92p | 138.00p | 423540 |
06/07/2021 | 137.00p | 138.00p | 136.13p | 136.50p | 152190 |
05/07/2021 | 135.50p | 138.50p | 133.32p | 137.25p | 243060 |
02/07/2021 | 135.00p | 137.50p | 132.50p | 134.75p | 78600 |
01/07/2021 | 134.00p | 135.98p | 132.50p | 134.00p | 169430 |
30/06/2021 | 137.50p | 138.50p | 132.91p | 134.00p | 372420 |
29/06/2021 | 137.50p | 139.00p | 135.26p | 137.00p | 185960 |
28/06/2021 | 136.00p | 137.50p | 135.00p | 135.25p | 231000 |
25/06/2021 | 136.00p | 136.50p | 134.93p | 136.00p | 287800 |
24/06/2021 | 135.00p | 136.50p | 134.00p | 134.50p | 539320 |
23/06/2021 | 136.00p | 136.90p | 133.50p | 133.50p | 323730 |
22/06/2021 | 135.50p | 137.40p | 135.50p | 136.50p | 241680 |
21/06/2021 | 134.00p | 137.50p | 132.50p | 137.00p | 422080 |
18/06/2021 | 136.50p | 138.00p | 135.25p | 136.00p | 293910 |
17/06/2021 | 135.50p | 138.45p | 135.00p | 137.50p | 193080 |
16/06/2021 | 137.00p | 139.84p | 136.50p | 138.25p | 279770 |
15/06/2021 | 137.50p | 138.50p | 137.00p | 138.00p | 313670 |
14/06/2021 | 137.00p | 140.66p | 137.00p | 137.50p | 256750 |
11/06/2021 | 136.00p | 140.00p | 135.50p | 137.25p | 376280 |
10/06/2021 | 136.00p | 139.50p | 136.00p | 137.50p | 235600 |
09/06/2021 | 136.00p | 138.50p | 133.50p | 136.75p | 320570 |
08/06/2021 | 138.00p | 140.00p | 137.00p | 138.00p | 197340 |
07/06/2021 | 138.50p | 142.00p | 137.50p | 139.50p | 244450 |
04/06/2021 | 142.00p | 142.50p | 139.50p | 141.00p | 369310 |
03/06/2021 | 139.50p | 141.75p | 139.50p | 140.75p | 178600 |
02/06/2021 | 141.00p | 142.00p | 138.80p | 140.50p | 277480 |
01/06/2021 | 139.00p | 140.37p | 139.65p | 139.75p | 170630 |
28/05/2021 | 139.00p | 141.00p | 138.00p | 141.00p | 129930 |
27/05/2021 | 136.00p | 138.50p | 136.00p | 138.00p | 127310 |
26/05/2021 | 136.50p | 138.28p | 136.50p | 136.75p | 232480 |
25/05/2021 | 137.50p | 138.23p | 137.00p | 137.00p | 193910 |
24/05/2021 | 134.50p | 139.50p | 134.00p | 136.75p | 304690 |
21/05/2021 | 135.00p | 136.90p | 133.50p | 135.25p | 191680 |
20/05/2021 | 136.50p | 138.45p | 134.50p | 136.50p | 139110 |
19/05/2021 | 136.50p | 137.47p | 133.00p | 135.00p | 481780 |
18/05/2021 | 139.00p | 139.50p | 135.00p | 136.50p | 371170 |
17/05/2021 | 136.50p | 137.88p | 135.00p | 136.75p | 252690 |
14/05/2021 | 135.00p | 138.00p | 135.00p | 136.50p | 249590 |
13/05/2021 | 133.00p | 134.90p | 131.00p | 135.50p | 194940 |
12/05/2021 | 136.00p | 137.60p | 134.42p | 135.50p | 248260 |
11/05/2021 | 135.50p | 136.00p | 132.00p | 135.00p | 781180 |
10/05/2021 | 138.00p | 138.50p | 136.00p | 137.25p | 265110 |
07/05/2021 | 135.50p | 137.00p | 134.80p | 136.75p | 237960 |
06/05/2021 | 135.50p | 135.63p | 132.00p | 134.50p | 223300 |
05/05/2021 | 132.50p | 134.50p | 130.40p | 134.50p | 518780 |
04/05/2021 | 133.00p | 134.37p | 129.00p | 129.75p | 373640 |
30/04/2021 | 128.50p | 135.00p | 128.50p | 133.00p | 426050 |
29/04/2021 | 130.50p | 133.28p | 129.00p | 131.00p | 194860 |
28/04/2021 | 132.00p | 133.00p | 130.00p | 132.00p | 161030 |
27/04/2021 | 130.00p | 132.50p | 129.50p | 130.25p | 401450 |
26/04/2021 | 130.00p | 132.74p | 129.50p | 131.75p | 193090 |
23/04/2021 | 130.00p | 132.00p | 129.50p | 129.50p | 308920 |
22/04/2021 | 131.50p | 132.50p | 129.50p | 130.50p | 485530 |
21/04/2021 | 129.00p | 130.00p | 127.00p | 129.50p | 440580 |
20/04/2021 | 129.00p | 130.00p | 127.00p | 127.75p | 539260 |
19/04/2021 | 129.50p | 132.50p | 129.50p | 129.50p | 341570 |
16/04/2021 | 130.50p | 131.08p | 129.00p | 129.50p | 285850 |
15/04/2021 | 128.00p | 130.92p | 128.00p | 130.25p | 312730 |
14/04/2021 | 129.00p | 129.85p | 128.00p | 128.75p | 284840 |
13/04/2021 | 127.50p | 129.17p | 127.00p | 129.00p | 244240 |
12/04/2021 | 125.50p | 128.97p | 125.02p | 128.25p | 532240 |
09/04/2021 | 127.00p | 128.87p | 125.00p | 127.00p | 327100 |
08/04/2021 | 128.50p | 130.00p | 126.13p | 129.00p | 574850 |
07/04/2021 | 127.50p | 127.60p | 125.00p | 126.50p | 842730 |
06/04/2021 | 123.00p | 129.50p | 122.55p | 125.00p | 1008250 |
01/04/2021 | 122.50p | 123.50p | 121.50p | 122.00p | 240360 |
31/03/2021 | 123.50p | 126.59p | 123.50p | 123.50p | 319160 |
30/03/2021 | 127.00p | 127.00p | 123.50p | 124.50p | 359800 |
29/03/2021 | 123.50p | 126.45p | 122.92p | 123.75p | 334450 |
26/03/2021 | 123.50p | 124.50p | 121.50p | 122.75p | 402790 |
25/03/2021 | 122.00p | 123.12p | 120.39p | 121.00p | 358240 |
24/03/2021 | 121.00p | 122.50p | 121.00p | 121.75p | 475340 |
23/03/2021 | 122.00p | 124.13p | 121.50p | 121.50p | 290260 |
22/03/2021 | 123.00p | 126.00p | 122.60p | 123.75p | 286640 |
19/03/2021 | 123.00p | 124.00p | 122.50p | 124.00p | 439940 |
18/03/2021 | 123.50p | 125.28p | 123.00p | 124.25p | 169560 |
17/03/2021 | 125.00p | 125.00p | 122.92p | 125.00p | 165260 |
16/03/2021 | 124.50p | 125.50p | 123.25p | 124.00p | 244600 |
15/03/2021 | 126.00p | 126.00p | 122.13p | 123.00p | 369870 |
12/03/2021 | 123.50p | 125.50p | 120.00p | 122.00p | 269280 |
11/03/2021 | 122.50p | 125.00p | 121.66p | 124.00p | 171030 |
10/03/2021 | 123.50p | 125.00p | 120.50p | 123.25p | 368420 |
09/03/2021 | 124.50p | 125.50p | 122.00p | 122.50p | 426790 |
08/03/2021 | 123.00p | 123.00p | 119.94p | 121.75p | 463070 |
05/03/2021 | 118.00p | 123.00p | 117.01p | 120.75p | 219090 |
*Close Price adjusted for both dividends and splits