Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
21/12/2021 | 215.00p | 217.50p | 215.00p | 215.00p | 2517 |
20/12/2021 | 215.00p | 215.00p | 214.00p | 215.00p | 5000 |
17/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
16/12/2021 | 215.00p | 220.00p | 215.00p | 215.00p | 1090 |
15/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
14/12/2021 | 213.00p | 225.00p | 208.00p | 215.00p | 1312 |
13/12/2021 | 213.00p | 213.30p | 213.00p | 213.00p | 3007 |
10/12/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
09/12/2021 | 213.00p | 219.00p | 212.30p | 213.00p | 8500 |
08/12/2021 | 226.00p | 230.00p | 210.00p | 213.00p | 22369 |
07/12/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
06/12/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
03/12/2021 | 223.00p | 228.00p | 223.00p | 223.00p | 1292 |
02/12/2021 | 223.00p | 229.00p | 223.00p | 223.00p | 822 |
01/12/2021 | 223.00p | 227.00p | 218.00p | 223.00p | 1500 |
30/11/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
29/11/2021 | 223.00p | 229.50p | 216.84p | 223.00p | 16820 |
26/11/2021 | 225.00p | 229.00p | 223.00p | 223.00p | 2432 |
25/11/2021 | 227.00p | 229.00p | 220.00p | 227.00p | 12873 |
24/11/2021 | 227.00p | 228.00p | 227.00p | 228.00p | 1150 |
23/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
22/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
19/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
18/11/2021 | 227.00p | 231.00p | 227.00p | 227.00p | 1000 |
17/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
16/11/2021 | 227.00p | 229.57p | 227.00p | 227.00p | 4675 |
15/11/2021 | 227.00p | 227.00p | 220.00p | 227.00p | 7005 |
12/11/2021 | 227.00p | 234.00p | 227.00p | 227.00p | 1668 |
11/11/2021 | 229.00p | 234.00p | 227.00p | 227.00p | 4497 |
10/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
09/11/2021 | 229.00p | 231.90p | 229.00p | 229.00p | 1721 |
08/11/2021 | 229.00p | 231.00p | 225.00p | 229.00p | 8480 |
05/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
04/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
03/11/2021 | 229.00p | 234.00p | 229.00p | 229.00p | 3564 |
02/11/2021 | 227.00p | 232.90p | 224.00p | 229.00p | 8498 |
01/11/2021 | 222.00p | 233.00p | 222.00p | 227.00p | 7540 |
29/10/2021 | 222.00p | 228.00p | 222.00p | 222.00p | 1000 |
28/10/2021 | 213.00p | 224.00p | 213.00p | 222.00p | 21868 |
27/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
26/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
25/10/2021 | 213.00p | 213.00p | 211.16p | 213.00p | 750 |
22/10/2021 | 213.00p | 218.00p | 206.00p | 213.00p | 254 |
21/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
20/10/2021 | 211.00p | 214.00p | 211.00p | 213.00p | 3687 |
19/10/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
18/10/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
15/10/2021 | 211.00p | 214.00p | 210.50p | 211.00p | 3771 |
14/10/2021 | 213.00p | 213.00p | 206.05p | 211.00p | 15438 |
13/10/2021 | 215.00p | 215.50p | 211.00p | 213.00p | 9521 |
12/10/2021 | 217.00p | 217.00p | 210.00p | 210.00p | 1744 |
11/10/2021 | 217.00p | 222.24p | 217.00p | 217.00p | 909 |
08/10/2021 | 217.00p | 222.24p | 217.00p | 217.00p | 895 |
07/10/2021 | 219.00p | 219.00p | 215.50p | 217.00p | 2421 |
06/10/2021 | 219.00p | 223.74p | 214.00p | 219.00p | 4885 |
05/10/2021 | 217.00p | 224.00p | 217.00p | 219.00p | 7250 |
04/10/2021 | 219.00p | 221.50p | 214.00p | 219.00p | 3104 |
01/10/2021 | 219.00p | 219.00p | 215.50p | 219.00p | 1857 |
30/09/2021 | 214.00p | 224.00p | 210.00p | 219.00p | 8032 |
29/09/2021 | 208.00p | 216.00p | 204.00p | 214.00p | 11978 |
28/09/2021 | 208.00p | 208.00p | 204.00p | 208.00p | 2710 |
27/09/2021 | 211.00p | 212.00p | 204.00p | 209.00p | 11127 |
24/09/2021 | 211.00p | 212.00p | 211.00p | 211.00p | 400 |
23/09/2021 | 211.00p | 213.00p | 211.00p | 211.00p | 1032 |
22/09/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
21/09/2021 | 217.00p | 218.00p | 209.00p | 211.00p | 12360 |
20/09/2021 | 220.00p | 220.00p | 212.00p | 217.00p | 7189 |
17/09/2021 | 219.00p | 222.00p | 215.15p | 220.00p | 13139 |
16/09/2021 | 219.00p | 221.44p | 211.00p | 219.00p | 23657 |
15/09/2021 | 230.00p | 230.00p | 214.00p | 219.00p | 15418 |
14/09/2021 | 230.00p | 230.00p | 226.48p | 230.00p | 2000 |
13/09/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/09/2021 | 230.00p | 230.00p | 226.00p | 230.00p | 1427 |
09/09/2021 | 230.00p | 230.00p | 226.00p | 230.00p | 2927 |
08/09/2021 | 230.00p | 230.00p | 225.00p | 230.00p | 7311 |
07/09/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
06/09/2021 | 230.00p | 232.00p | 227.00p | 230.00p | 445 |
03/09/2021 | 229.00p | 232.00p | 229.00p | 230.00p | 1518 |
02/09/2021 | 229.00p | 229.00p | 226.00p | 229.00p | 9364 |
01/09/2021 | 230.00p | 230.00p | 224.50p | 229.00p | 10500 |
31/08/2021 | 230.00p | 230.00p | 224.00p | 230.00p | 853 |
30/08/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
27/08/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
26/08/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
25/08/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
24/08/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
23/08/2021 | 230.00p | 232.50p | 230.00p | 230.00p | 356 |
20/08/2021 | 230.00p | 232.50p | 226.50p | 230.00p | 818 |
19/08/2021 | 232.00p | 232.80p | 226.10p | 230.00p | 3788 |
18/08/2021 | 232.00p | 238.50p | 232.00p | 232.00p | 100 |
17/08/2021 | 232.00p | 232.00p | 228.98p | 232.00p | 900 |
16/08/2021 | 232.00p | 235.00p | 232.00p | 232.00p | 2418 |
13/08/2021 | 232.00p | 235.00p | 232.00p | 232.00p | 5695 |
12/08/2021 | 232.00p | 239.20p | 232.00p | 232.00p | 1189 |
11/08/2021 | 232.00p | 239.00p | 232.00p | 232.00p | 2482 |
10/08/2021 | 232.00p | 240.00p | 232.00p | 240.00p | 6764 |
09/08/2021 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
06/08/2021 | 230.00p | 239.00p | 230.00p | 232.00p | 9776 |
05/08/2021 | 228.00p | 235.00p | 228.00p | 230.00p | 2500 |
04/08/2021 | 222.00p | 230.00p | 222.00p | 228.00p | 6245 |
03/08/2021 | 222.00p | 222.75p | 222.00p | 222.00p | 3312 |
02/08/2021 | 222.00p | 229.00p | 214.00p | 222.00p | 8727 |
30/07/2021 | 214.00p | 226.00p | 214.00p | 222.00p | 5018 |
29/07/2021 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
28/07/2021 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
27/07/2021 | 214.00p | 214.00p | 206.00p | 214.00p | 8000 |
26/07/2021 | 214.00p | 214.00p | 211.11p | 214.00p | 1286 |
23/07/2021 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
22/07/2021 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
21/07/2021 | 214.00p | 214.00p | 210.55p | 214.00p | 2150 |
20/07/2021 | 214.00p | 221.20p | 206.00p | 214.00p | 15151 |
19/07/2021 | 222.00p | 222.00p | 206.00p | 214.00p | 15151 |
16/07/2021 | 222.00p | 225.00p | 221.55p | 225.00p | 728 |
15/07/2021 | 225.00p | 228.99p | 221.50p | 225.00p | 1894 |
14/07/2021 | 232.00p | 239.00p | 226.10p | 230.00p | 7624 |
13/07/2021 | 218.00p | 236.00p | 218.00p | 234.00p | 14179 |
12/07/2021 | 217.00p | 224.15p | 217.00p | 218.00p | 837 |
09/07/2021 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
08/07/2021 | 218.00p | 224.00p | 217.00p | 217.00p | 6972 |
07/07/2021 | 217.00p | 224.00p | 217.00p | 218.00p | 2228 |
06/07/2021 | 217.00p | 224.00p | 210.00p | 217.00p | 4721 |
05/07/2021 | 217.00p | 224.00p | 217.00p | 217.00p | 5357 |
02/07/2021 | 212.00p | 225.00p | 212.00p | 220.00p | 19100 |
01/07/2021 | 212.00p | 213.56p | 212.00p | 212.00p | 1802 |
30/06/2021 | 212.00p | 220.00p | 204.00p | 212.00p | 978 |
29/06/2021 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
28/06/2021 | 215.00p | 220.00p | 211.55p | 212.00p | 7347 |
25/06/2021 | 208.00p | 216.00p | 207.55p | 215.00p | 14293 |
24/06/2021 | 196.00p | 215.84p | 196.00p | 208.00p | 23197 |
23/06/2021 | 196.50p | 202.00p | 187.00p | 196.50p | 15546 |
22/06/2021 | 172.50p | 210.00p | 170.00p | 196.50p | 109810 |
21/06/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
18/06/2021 | 162.50p | 166.00p | 162.00p | 162.50p | 8109 |
17/06/2021 | 162.50p | 162.95p | 162.50p | 162.50p | 2000 |
16/06/2021 | 162.50p | 162.97p | 162.00p | 162.50p | 5808 |
15/06/2021 | 162.50p | 163.25p | 162.50p | 162.50p | 177 |
14/06/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/06/2021 | 162.50p | 162.50p | 156.75p | 162.50p | 5791 |
10/06/2021 | 162.50p | 162.50p | 156.75p | 162.50p | 5000 |
09/06/2021 | 162.50p | 164.24p | 162.50p | 162.50p | 3647 |
08/06/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
07/06/2021 | 162.50p | 164.50p | 160.00p | 162.50p | 1078 |
04/06/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 862 |
03/06/2021 | 162.50p | 164.50p | 156.65p | 162.50p | 862 |
02/06/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 165 |
01/06/2021 | 162.50p | 162.50p | 155.75p | 162.50p | 2062 |
31/05/2021 | 162.50p | 162.50p | 156.65p | 162.50p | 2976 |
28/05/2021 | 162.50p | 162.50p | 156.65p | 162.50p | 2976 |
27/05/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
26/05/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
25/05/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
24/05/2021 | 162.50p | 162.50p | 156.50p | 162.50p | 784 |
21/05/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
20/05/2021 | 162.50p | 162.50p | 156.50p | 162.50p | 1926 |
19/05/2021 | 162.50p | 162.50p | 159.31p | 162.50p | 50 |
18/05/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 1045 |
17/05/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 141 |
14/05/2021 | 165.00p | 165.00p | 161.80p | 162.50p | 5000 |
13/05/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 567 |
12/05/2021 | 160.00p | 168.85p | 160.00p | 165.00p | 8000 |
11/05/2021 | 160.00p | 160.00p | 159.00p | 160.00p | 601 |
10/05/2021 | 160.00p | 160.00p | 159.25p | 160.00p | 1369 |
07/05/2021 | 160.00p | 160.00p | 159.25p | 160.00p | 2500 |
06/05/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
05/05/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
04/05/2021 | 160.00p | 164.90p | 155.00p | 160.00p | 5591 |
03/05/2021 | 151.50p | 165.00p | 151.50p | 160.00p | 10750 |
30/04/2021 | 151.50p | 165.00p | 151.50p | 160.00p | 10750 |
29/04/2021 | 151.50p | 151.50p | 145.00p | 145.00p | 2 |
28/04/2021 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
27/04/2021 | 155.00p | 155.00p | 145.00p | 151.50p | 14882 |
26/04/2021 | 157.50p | 157.85p | 155.00p | 155.00p | 2524 |
23/04/2021 | 157.50p | 160.00p | 157.50p | 160.00p | 3 |
22/04/2021 | 160.00p | 160.00p | 155.00p | 157.50p | 17753 |
21/04/2021 | 162.50p | 162.50p | 155.00p | 160.00p | 108 |
20/04/2021 | 165.00p | 165.00p | 160.00p | 162.50p | 3317 |
19/04/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
16/04/2021 | 165.00p | 166.00p | 160.00p | 165.00p | 11105 |
15/04/2021 | 165.00p | 166.50p | 160.75p | 165.00p | 5194 |
14/04/2021 | 165.00p | 167.00p | 165.00p | 165.00p | 414 |
13/04/2021 | 165.00p | 165.00p | 164.20p | 165.00p | 2436 |
12/04/2021 | 165.00p | 165.00p | 161.00p | 165.00p | 1871 |
09/04/2021 | 167.50p | 167.50p | 160.25p | 165.00p | 3385 |
08/04/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
07/04/2021 | 162.50p | 167.50p | 153.00p | 167.50p | 5269 |
06/04/2021 | 162.50p | 163.25p | 160.50p | 162.50p | 1054 |
05/04/2021 | 162.50p | 162.50p | 160.50p | 162.50p | 1300 |
02/04/2021 | 162.50p | 162.50p | 160.50p | 162.50p | 1300 |
01/04/2021 | 162.50p | 162.50p | 160.50p | 162.50p | 1300 |
31/03/2021 | 170.00p | 170.00p | 162.50p | 162.50p | 8886 |
30/03/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
29/03/2021 | 171.50p | 171.50p | 170.00p | 170.00p | 0 |
26/03/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
25/03/2021 | 171.50p | 172.85p | 171.50p | 171.50p | 1150 |
24/03/2021 | 171.50p | 171.50p | 168.16p | 171.50p | 3094 |
23/03/2021 | 171.50p | 171.50p | 168.16p | 171.50p | 1309 |
22/03/2021 | 171.50p | 171.50p | 168.16p | 171.50p | 1000 |
19/03/2021 | 171.50p | 171.50p | 168.16p | 171.50p | 1000 |
18/03/2021 | 172.50p | 172.50p | 168.16p | 171.50p | 1322 |
*Close Price adjusted for both dividends and splits