Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 183.50p | 183.50p | 182.00p | 183.50p | 5518 |
05/01/2022 | 183.50p | 185.00p | 182.00p | 183.50p | 25 |
04/01/2022 | 183.50p | 183.50p | 178.00p | 183.50p | 30450 |
03/01/2022 | 183.50p | 183.50p | 182.25p | 183.50p | 5 |
31/12/2021 | 183.50p | 183.50p | 182.25p | 183.50p | 5 |
30/12/2021 | 182.50p | 183.50p | 182.03p | 183.50p | 55 |
29/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 3520 |
28/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 3 |
27/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 3 |
24/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 3 |
23/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 594 |
22/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 3325 |
21/12/2021 | 183.50p | 183.50p | 182.50p | 183.50p | 65 |
20/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 215 |
17/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 84009 |
16/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 9 |
15/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 93 |
14/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 419 |
13/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 34 |
10/12/2021 | 183.50p | 183.50p | 182.03p | 183.50p | 16 |
09/12/2021 | 183.50p | 185.00p | 182.00p | 183.50p | 47568 |
08/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 67 |
07/12/2021 | 183.50p | 183.50p | 182.00p | 183.50p | 903 |
06/12/2021 | 186.00p | 186.00p | 182.00p | 183.50p | 434 |
03/12/2021 | 186.00p | 186.00p | 182.00p | 186.00p | 571 |
02/12/2021 | 186.00p | 186.00p | 182.32p | 186.00p | 23 |
01/12/2021 | 186.00p | 186.00p | 182.32p | 186.00p | 34 |
30/11/2021 | 186.00p | 186.00p | 182.00p | 186.00p | 1175 |
29/11/2021 | 186.00p | 186.00p | 185.00p | 186.00p | 30 |
26/11/2021 | 187.50p | 190.00p | 182.00p | 186.00p | 17642 |
25/11/2021 | 187.50p | 187.50p | 185.20p | 187.50p | 245 |
24/11/2021 | 187.50p | 187.72p | 185.00p | 187.50p | 11464 |
23/11/2021 | 187.50p | 187.72p | 185.20p | 187.50p | 2668 |
22/11/2021 | 187.50p | 190.50p | 185.00p | 187.50p | 5291 |
19/11/2021 | 187.50p | 187.90p | 182.00p | 187.50p | 7017 |
18/11/2021 | 187.50p | 187.90p | 185.00p | 187.50p | 5133 |
17/11/2021 | 187.50p | 188.00p | 185.00p | 187.50p | 15717 |
16/11/2021 | 187.50p | 188.00p | 185.10p | 187.50p | 255948 |
15/11/2021 | 187.50p | 187.90p | 185.00p | 187.50p | 7150 |
12/11/2021 | 187.50p | 188.17p | 185.10p | 187.50p | 5076 |
11/11/2021 | 187.50p | 188.20p | 185.10p | 187.50p | 645 |
10/11/2021 | 187.50p | 188.22p | 185.00p | 187.50p | 8536 |
09/11/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 9775 |
08/11/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 90611 |
05/11/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 2902 |
04/11/2021 | 186.00p | 187.50p | 185.00p | 187.50p | 640 |
03/11/2021 | 191.00p | 191.00p | 185.00p | 186.00p | 19403 |
02/11/2021 | 192.50p | 192.50p | 190.25p | 191.00p | 1243 |
01/11/2021 | 192.50p | 192.50p | 190.50p | 192.50p | 6787 |
29/10/2021 | 192.50p | 193.03p | 190.50p | 192.50p | 6540 |
28/10/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 22200 |
27/10/2021 | 195.00p | 195.00p | 190.30p | 195.00p | 28649 |
26/10/2021 | 195.00p | 195.75p | 192.30p | 195.00p | 591 |
25/10/2021 | 195.00p | 195.00p | 192.30p | 195.00p | 77519 |
22/10/2021 | 195.00p | 199.90p | 192.30p | 195.00p | 13031 |
21/10/2021 | 192.50p | 197.00p | 190.60p | 197.00p | 54502 |
20/10/2021 | 195.00p | 195.00p | 190.50p | 192.50p | 1773 |
19/10/2021 | 195.00p | 200.00p | 192.00p | 195.00p | 5931 |
18/10/2021 | 195.00p | 200.00p | 191.00p | 195.00p | 17901 |
15/10/2021 | 195.00p | 195.68p | 192.00p | 195.00p | 1122 |
14/10/2021 | 195.00p | 196.12p | 190.00p | 193.00p | 31758 |
13/10/2021 | 195.00p | 196.62p | 190.50p | 195.00p | 14850 |
12/10/2021 | 195.00p | 199.50p | 192.25p | 197.00p | 22039 |
11/10/2021 | 192.50p | 195.00p | 192.50p | 192.50p | 19525 |
08/10/2021 | 190.00p | 200.00p | 190.00p | 192.50p | 185876 |
*Close Price adjusted for both dividends and splits