Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 194.00p | 195.00p | 189.00p | 195.00p | 85841 |
21/12/2021 | 187.00p | 193.50p | 187.00p | 192.00p | 49374 |
20/12/2021 | 192.00p | 192.50p | 186.84p | 192.00p | 14521 |
17/12/2021 | 190.00p | 193.50p | 188.00p | 190.00p | 29622 |
16/12/2021 | 191.00p | 194.00p | 182.00p | 188.50p | 55083 |
15/12/2021 | 190.00p | 195.00p | 187.00p | 189.00p | 208052 |
14/12/2021 | 191.50p | 193.50p | 188.32p | 192.00p | 73785 |
13/12/2021 | 189.00p | 192.00p | 185.50p | 192.00p | 39450 |
10/12/2021 | 194.50p | 194.50p | 187.16p | 190.00p | 48216 |
09/12/2021 | 189.50p | 190.00p | 186.50p | 189.00p | 132357 |
08/12/2021 | 192.00p | 194.50p | 189.00p | 190.00p | 238956 |
07/12/2021 | 194.50p | 194.50p | 188.02p | 190.00p | 380445 |
06/12/2021 | 195.00p | 195.00p | 184.50p | 191.00p | 77915 |
03/12/2021 | 195.00p | 195.00p | 189.00p | 193.00p | 31372 |
02/12/2021 | 186.50p | 193.50p | 186.50p | 193.50p | 137409 |
01/12/2021 | 189.50p | 190.00p | 185.50p | 190.00p | 86859 |
30/11/2021 | 186.00p | 189.50p | 181.50p | 188.50p | 98813 |
29/11/2021 | 184.50p | 188.00p | 182.23p | 188.00p | 79877 |
26/11/2021 | 185.00p | 190.00p | 183.50p | 185.00p | 87650 |
25/11/2021 | 192.50p | 198.80p | 183.00p | 187.00p | 294267 |
24/11/2021 | 181.00p | 185.00p | 180.00p | 185.00p | 82257 |
23/11/2021 | 183.00p | 185.00p | 180.00p | 183.00p | 251684 |
22/11/2021 | 179.00p | 184.50p | 177.24p | 182.50p | 56601 |
19/11/2021 | 180.50p | 184.50p | 178.50p | 182.00p | 130781 |
18/11/2021 | 175.00p | 184.50p | 175.00p | 181.00p | 142979 |
17/11/2021 | 178.50p | 181.50p | 178.00p | 181.50p | 107303 |
16/11/2021 | 185.50p | 192.00p | 176.00p | 179.50p | 316576 |
15/11/2021 | 185.00p | 190.50p | 185.00p | 187.50p | 17036 |
12/11/2021 | 193.00p | 194.50p | 185.50p | 189.50p | 12983 |
11/11/2021 | 193.50p | 195.00p | 186.00p | 190.00p | 41554 |
10/11/2021 | 194.00p | 194.50p | 187.00p | 190.00p | 41121 |
09/11/2021 | 193.00p | 193.00p | 180.82p | 191.50p | 114637 |
08/11/2021 | 198.00p | 198.00p | 193.00p | 193.00p | 10155 |
05/11/2021 | 198.50p | 198.50p | 190.50p | 193.00p | 34243 |
04/11/2021 | 198.50p | 198.50p | 191.32p | 195.00p | 70990 |
03/11/2021 | 199.50p | 200.00p | 191.99p | 192.00p | 102756 |
02/11/2021 | 199.50p | 199.50p | 191.03p | 192.50p | 139460 |
01/11/2021 | 198.50p | 204.00p | 190.50p | 197.50p | 123786 |
29/10/2021 | 201.00p | 204.98p | 190.00p | 198.00p | 116082 |
28/10/2021 | 202.00p | 206.00p | 199.50p | 200.00p | 77118 |
27/10/2021 | 205.00p | 209.00p | 198.50p | 201.00p | 15239148 |
26/10/2021 | 190.50p | 204.00p | 190.50p | 202.00p | 372442 |
25/10/2021 | 195.00p | 197.00p | 192.15p | 195.00p | 24054 |
22/10/2021 | 194.50p | 200.00p | 194.50p | 197.00p | 42573 |
21/10/2021 | 204.00p | 204.00p | 191.50p | 198.00p | 12467 |
20/10/2021 | 198.00p | 198.00p | 193.00p | 194.00p | 35769 |
19/10/2021 | 201.00p | 205.00p | 195.57p | 196.50p | 43812 |
18/10/2021 | 196.50p | 198.00p | 192.93p | 198.00p | 49949 |
15/10/2021 | 199.50p | 205.00p | 192.71p | 199.00p | 44483 |
14/10/2021 | 190.50p | 199.50p | 190.50p | 199.00p | 17592 |
13/10/2021 | 195.00p | 208.00p | 194.06p | 199.00p | 39942 |
12/10/2021 | 198.00p | 207.00p | 196.83p | 200.00p | 32657 |
11/10/2021 | 197.50p | 209.00p | 196.12p | 204.00p | 34979 |
08/10/2021 | 198.00p | 206.00p | 196.00p | 206.00p | 25928 |
07/10/2021 | 208.00p | 208.00p | 203.00p | 208.00p | 19806 |
06/10/2021 | 205.00p | 206.00p | 198.80p | 204.00p | 30145 |
05/10/2021 | 202.00p | 205.00p | 196.00p | 200.00p | 93569 |
04/10/2021 | 202.00p | 203.00p | 191.50p | 200.00p | 30192 |
01/10/2021 | 205.00p | 211.00p | 193.50p | 200.00p | 125564 |
30/09/2021 | 204.00p | 209.00p | 198.50p | 206.00p | 29894 |
29/09/2021 | 208.00p | 208.00p | 204.00p | 206.00p | 36473 |
28/09/2021 | 204.00p | 208.00p | 199.00p | 206.00p | 48808 |
27/09/2021 | 210.00p | 210.00p | 201.02p | 206.00p | 14224 |
24/09/2021 | 205.00p | 210.00p | 205.00p | 206.00p | 22298 |
23/09/2021 | 207.00p | 209.00p | 207.00p | 209.00p | 16644 |
22/09/2021 | 209.00p | 209.00p | 209.00p | 209.00p | 8302 |
21/09/2021 | 212.00p | 214.00p | 202.00p | 208.00p | 35987 |
20/09/2021 | 210.00p | 214.00p | 201.00p | 204.00p | 26725 |
17/09/2021 | 214.00p | 214.00p | 208.00p | 208.00p | 42816 |
16/09/2021 | 212.00p | 213.00p | 208.00p | 210.00p | 27461 |
15/09/2021 | 210.00p | 214.00p | 202.00p | 208.00p | 36066 |
14/09/2021 | 214.00p | 215.26p | 192.97p | 208.00p | 117378 |
13/09/2021 | 215.00p | 216.00p | 213.00p | 213.00p | 24892 |
10/09/2021 | 211.00p | 219.00p | 211.00p | 216.00p | 38177 |
09/09/2021 | 215.00p | 219.00p | 210.51p | 216.00p | 52028 |
08/09/2021 | 216.00p | 218.28p | 214.00p | 214.00p | 23295 |
07/09/2021 | 215.00p | 228.00p | 214.00p | 215.00p | 63490 |
06/09/2021 | 216.00p | 220.00p | 213.00p | 214.00p | 48843 |
03/09/2021 | 217.00p | 219.00p | 211.00p | 214.00p | 93851 |
02/09/2021 | 225.00p | 225.00p | 212.00p | 219.00p | 110907 |
01/09/2021 | 220.00p | 224.00p | 212.40p | 224.00p | 15412 |
31/08/2021 | 219.00p | 224.00p | 211.84p | 218.00p | 61406 |
27/08/2021 | 224.00p | 225.00p | 215.50p | 222.00p | 49432 |
26/08/2021 | 220.00p | 225.00p | 214.00p | 216.00p | 44641 |
25/08/2021 | 224.00p | 224.00p | 213.30p | 216.00p | 124024 |
24/08/2021 | 224.00p | 225.00p | 210.00p | 220.00p | 64421 |
23/08/2021 | 217.00p | 225.00p | 204.00p | 220.00p | 63537 |
20/08/2021 | 218.00p | 224.00p | 204.00p | 224.00p | 32230 |
19/08/2021 | 217.00p | 218.00p | 204.00p | 214.00p | 28264 |
18/08/2021 | 210.00p | 217.00p | 204.00p | 215.00p | 40696 |
17/08/2021 | 206.00p | 217.00p | 202.18p | 214.00p | 62880 |
16/08/2021 | 196.50p | 206.40p | 190.00p | 206.00p | 2079582 |
13/08/2021 | 194.50p | 196.50p | 186.50p | 196.50p | 13227 |
12/08/2021 | 200.00p | 200.00p | 185.00p | 190.00p | 1191374 |
11/08/2021 | 194.50p | 194.50p | 181.48p | 188.50p | 61698 |
10/08/2021 | 189.50p | 190.00p | 183.00p | 188.00p | 67555 |
09/08/2021 | 185.50p | 186.75p | 183.50p | 185.00p | 544677 |
06/08/2021 | 187.00p | 195.00p | 183.68p | 190.00p | 267194 |
05/08/2021 | 185.00p | 190.00p | 181.50p | 187.00p | 40043 |
04/08/2021 | 190.00p | 195.00p | 187.10p | 192.50p | 25801 |
03/08/2021 | 185.00p | 189.50p | 180.50p | 187.00p | 386170 |
02/08/2021 | 188.00p | 189.38p | 182.50p | 185.00p | 36258 |
30/07/2021 | 190.00p | 190.35p | 184.19p | 190.00p | 42804 |
29/07/2021 | 194.50p | 195.00p | 180.50p | 191.50p | 36843 |
28/07/2021 | 189.50p | 194.50p | 179.00p | 189.00p | 33694 |
27/07/2021 | 182.00p | 189.50p | 179.00p | 184.00p | 124218 |
26/07/2021 | 190.00p | 195.00p | 188.50p | 188.50p | 32168 |
23/07/2021 | 189.00p | 189.50p | 180.98p | 189.00p | 14434 |
22/07/2021 | 189.00p | 189.00p | 180.10p | 189.00p | 5425 |
21/07/2021 | 185.00p | 190.00p | 180.10p | 189.00p | 20527 |
20/07/2021 | 190.00p | 193.50p | 180.69p | 185.00p | 420635 |
19/07/2021 | 182.00p | 190.00p | 179.72p | 185.00p | 357223 |
16/07/2021 | 195.50p | 196.52p | 185.00p | 195.00p | 64724 |
15/07/2021 | 190.50p | 194.50p | 190.00p | 194.00p | 29699 |
14/07/2021 | 190.50p | 200.00p | 190.00p | 195.00p | 46827 |
13/07/2021 | 190.00p | 201.00p | 190.00p | 201.00p | 33234 |
12/07/2021 | 195.00p | 200.00p | 191.33p | 198.00p | 33356 |
09/07/2021 | 200.00p | 200.00p | 188.23p | 198.00p | 26778 |
08/07/2021 | 198.00p | 198.00p | 185.50p | 195.00p | 40565 |
07/07/2021 | 192.50p | 198.00p | 185.50p | 198.00p | 29143 |
06/07/2021 | 186.00p | 190.00p | 182.00p | 187.00p | 21818 |
05/07/2021 | 180.50p | 191.50p | 180.50p | 180.50p | 436 |
02/07/2021 | 181.00p | 186.50p | 175.00p | 186.50p | 125300 |
01/07/2021 | 180.50p | 188.00p | 172.70p | 184.00p | 52174 |
30/06/2021 | 186.00p | 188.50p | 177.71p | 186.00p | 59399 |
29/06/2021 | 193.50p | 198.50p | 176.50p | 187.50p | 113436 |
28/06/2021 | 193.00p | 193.50p | 181.00p | 184.00p | 95812 |
25/06/2021 | 187.00p | 193.50p | 182.00p | 190.00p | 72096 |
24/06/2021 | 186.00p | 192.00p | 184.50p | 190.00p | 20773 |
23/06/2021 | 183.00p | 188.00p | 182.00p | 184.50p | 24697 |
22/06/2021 | 188.00p | 189.50p | 184.00p | 189.00p | 30319 |
21/06/2021 | 181.50p | 185.00p | 180.00p | 185.00p | 28790 |
18/06/2021 | 184.50p | 189.00p | 181.50p | 186.00p | 47452 |
17/06/2021 | 186.50p | 189.50p | 183.50p | 186.50p | 33049 |
16/06/2021 | 184.00p | 188.00p | 182.50p | 185.00p | 58738 |
15/06/2021 | 186.50p | 190.50p | 185.90p | 190.00p | 29185 |
14/06/2021 | 186.00p | 189.10p | 184.00p | 188.00p | 28162 |
11/06/2021 | 186.50p | 188.00p | 183.96p | 188.00p | 35326 |
10/06/2021 | 190.00p | 191.21p | 181.50p | 185.00p | 35883 |
09/06/2021 | 190.00p | 199.00p | 181.00p | 188.00p | 46599 |
08/06/2021 | 190.00p | 190.00p | 182.00p | 185.00p | 53506 |
07/06/2021 | 185.00p | 187.60p | 181.50p | 185.50p | 22918 |
04/06/2021 | 187.50p | 188.00p | 183.60p | 186.00p | 39765 |
03/06/2021 | 186.00p | 191.27p | 179.00p | 186.00p | 90624 |
02/06/2021 | 192.50p | 192.50p | 182.00p | 185.50p | 108760 |
01/06/2021 | 193.00p | 194.87p | 185.00p | 188.00p | 93689 |
28/05/2021 | 186.00p | 188.00p | 182.00p | 188.00p | 24411 |
27/05/2021 | 189.00p | 189.00p | 184.50p | 188.00p | 17399 |
26/05/2021 | 191.50p | 192.00p | 181.00p | 188.00p | 39729 |
25/05/2021 | 186.00p | 192.00p | 184.10p | 188.00p | 51418 |
24/05/2021 | 182.50p | 190.25p | 182.50p | 183.50p | 17708 |
21/05/2021 | 187.50p | 195.00p | 181.50p | 194.00p | 33800 |
20/05/2021 | 188.00p | 192.50p | 188.00p | 192.50p | 10087 |
19/05/2021 | 184.00p | 190.45p | 183.00p | 188.00p | 63940 |
18/05/2021 | 184.00p | 188.00p | 181.83p | 187.00p | 51151 |
17/05/2021 | 182.50p | 189.93p | 182.50p | 187.50p | 30047 |
14/05/2021 | 182.50p | 190.00p | 181.50p | 190.00p | 64169 |
13/05/2021 | 189.50p | 189.50p | 185.86p | 193.00p | 41326 |
12/05/2021 | 192.00p | 194.50p | 181.60p | 190.00p | 222483 |
11/05/2021 | 190.00p | 190.00p | 179.39p | 186.00p | 39785 |
10/05/2021 | 194.00p | 195.50p | 188.50p | 190.00p | 13041 |
07/05/2021 | 197.00p | 198.00p | 188.50p | 190.00p | 187733 |
06/05/2021 | 194.50p | 199.50p | 194.50p | 196.00p | 10835 |
05/05/2021 | 195.50p | 197.00p | 190.00p | 197.00p | 22440 |
04/05/2021 | 198.00p | 198.75p | 190.50p | 193.50p | 11044 |
03/05/2021 | 193.50p | 197.00p | 192.50p | 195.00p | 68085 |
30/04/2021 | 193.50p | 197.00p | 192.50p | 195.00p | 68085 |
29/04/2021 | 191.50p | 194.50p | 190.69p | 191.00p | 12166 |
28/04/2021 | 192.50p | 199.50p | 186.00p | 195.00p | 59356 |
27/04/2021 | 190.00p | 194.50p | 185.35p | 190.00p | 82833 |
26/04/2021 | 194.50p | 198.00p | 188.22p | 195.50p | 54038 |
23/04/2021 | 195.00p | 196.00p | 192.00p | 193.00p | 42877 |
22/04/2021 | 195.50p | 199.50p | 191.00p | 195.00p | 81032 |
21/04/2021 | 197.00p | 197.00p | 188.00p | 190.00p | 96374 |
20/04/2021 | 194.50p | 204.00p | 188.00p | 193.00p | 33062 |
19/04/2021 | 195.00p | 200.00p | 193.00p | 197.50p | 43233 |
16/04/2021 | 194.50p | 204.00p | 194.50p | 202.00p | 22044 |
15/04/2021 | 195.00p | 202.00p | 195.00p | 202.00p | 57464 |
14/04/2021 | 203.00p | 204.18p | 193.57p | 200.00p | 52267 |
13/04/2021 | 195.00p | 205.00p | 192.34p | 197.00p | 342656 |
12/04/2021 | 192.00p | 195.00p | 188.50p | 194.00p | 8523 |
09/04/2021 | 194.50p | 195.00p | 191.00p | 195.00p | 18361 |
08/04/2021 | 195.00p | 195.00p | 189.04p | 193.00p | 15948 |
07/04/2021 | 191.50p | 195.00p | 186.00p | 192.00p | 52120 |
06/04/2021 | 191.50p | 195.00p | 185.00p | 193.00p | 111029 |
02/04/2021 | 190.00p | 192.50p | 185.00p | 192.00p | 27163 |
01/04/2021 | 190.00p | 192.50p | 185.00p | 192.00p | 27163 |
31/03/2021 | 195.00p | 195.00p | 190.45p | 194.00p | 84723 |
30/03/2021 | 189.50p | 199.50p | 189.36p | 192.00p | 67352 |
29/03/2021 | 190.50p | 197.00p | 189.50p | 192.00p | 57936 |
26/03/2021 | 196.00p | 197.00p | 190.00p | 194.00p | 173448 |
25/03/2021 | 190.00p | 200.00p | 189.97p | 197.00p | 148545 |
24/03/2021 | 187.50p | 190.00p | 184.25p | 189.00p | 67405 |
23/03/2021 | 188.00p | 188.50p | 180.00p | 187.00p | 46628 |
22/03/2021 | 186.50p | 188.75p | 181.40p | 186.00p | 275261 |
19/03/2021 | 185.00p | 185.00p | 176.00p | 183.00p | 82068 |
18/03/2021 | 178.00p | 189.50p | 177.50p | 185.00p | 85714 |
17/03/2021 | 189.00p | 190.00p | 178.50p | 184.00p | 97967 |
16/03/2021 | 185.00p | 185.45p | 178.50p | 183.50p | 99323 |
15/03/2021 | 187.00p | 187.00p | 180.20p | 183.00p | 50165 |
*Close Price adjusted for both dividends and splits