Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2021 | 219.00p | 220.00p | 217.65p | 219.50p | 955207 |
29/12/2021 | 217.50p | 221.00p | 215.77p | 219.00p | 602559 |
28/12/2021 | 215.00p | 216.50p | 213.90p | 215.00p | 244781 |
27/12/2021 | 215.00p | 216.50p | 213.90p | 215.00p | 244781 |
24/12/2021 | 215.00p | 216.50p | 213.90p | 215.00p | 244781 |
23/12/2021 | 211.00p | 214.50p | 210.84p | 214.50p | 387212 |
22/12/2021 | 209.50p | 212.00p | 208.00p | 212.00p | 281296 |
21/12/2021 | 210.00p | 211.00p | 207.50p | 207.50p | 473514 |
20/12/2021 | 205.50p | 209.00p | 205.00p | 209.00p | 481793 |
17/12/2021 | 209.50p | 210.00p | 205.00p | 210.00p | 1838644 |
16/12/2021 | 211.00p | 211.50p | 207.00p | 207.00p | 999462 |
15/12/2021 | 208.50p | 209.33p | 206.52p | 208.00p | 275473 |
14/12/2021 | 213.00p | 215.00p | 208.00p | 208.00p | 577802 |
13/12/2021 | 214.50p | 217.50p | 211.20p | 214.50p | 281673 |
10/12/2021 | 217.50p | 217.50p | 212.00p | 212.00p | 515258 |
09/12/2021 | 217.00p | 217.96p | 213.91p | 216.50p | 482786 |
08/12/2021 | 214.50p | 217.14p | 213.00p | 215.00p | 641190 |
07/12/2021 | 208.00p | 216.00p | 208.00p | 215.50p | 1034597 |
06/12/2021 | 210.00p | 211.95p | 206.00p | 207.50p | 1022669 |
03/12/2021 | 213.50p | 217.50p | 208.50p | 208.50p | 464533 |
02/12/2021 | 215.00p | 216.23p | 211.01p | 212.00p | 311711 |
01/12/2021 | 215.00p | 217.06p | 213.50p | 214.00p | 505220 |
30/11/2021 | 213.00p | 218.00p | 211.03p | 218.00p | 551532 |
29/11/2021 | 211.00p | 215.50p | 210.50p | 215.00p | 750663 |
26/11/2021 | 208.50p | 214.50p | 204.69p | 213.50p | 1043082 |
25/11/2021 | 212.00p | 216.50p | 210.65p | 213.00p | 511772 |
24/11/2021 | 214.00p | 220.55p | 209.10p | 215.00p | 409030 |
23/11/2021 | 224.00p | 225.13p | 213.00p | 215.00p | 517174 |
22/11/2021 | 226.00p | 226.89p | 221.38p | 224.00p | 966281 |
19/11/2021 | 224.00p | 226.99p | 219.00p | 225.50p | 603962 |
18/11/2021 | 220.00p | 223.00p | 218.50p | 222.50p | 424017 |
17/11/2021 | 218.50p | 221.00p | 217.28p | 220.00p | 532436 |
16/11/2021 | 218.00p | 221.11p | 216.50p | 219.50p | 967968 |
15/11/2021 | 215.00p | 219.00p | 212.25p | 219.00p | 1246087 |
12/11/2021 | 210.00p | 215.00p | 208.00p | 213.50p | 838078 |
11/11/2021 | 209.00p | 211.00p | 206.00p | 209.50p | 293832 |
10/11/2021 | 210.50p | 211.00p | 206.00p | 206.00p | 614728 |
09/11/2021 | 211.50p | 212.00p | 208.00p | 209.50p | 957028 |
08/11/2021 | 210.00p | 211.50p | 208.00p | 211.00p | 865395 |
05/11/2021 | 206.00p | 214.90p | 205.73p | 210.00p | 1157647 |
04/11/2021 | 203.50p | 210.00p | 202.00p | 210.00p | 1376271 |
03/11/2021 | 203.50p | 204.88p | 202.50p | 203.50p | 531433 |
02/11/2021 | 205.50p | 207.00p | 201.50p | 203.50p | 419614 |
01/11/2021 | 205.00p | 206.50p | 202.00p | 202.50p | 1179217 |
29/10/2021 | 205.50p | 206.00p | 199.48p | 202.00p | 696833 |
28/10/2021 | 204.00p | 205.00p | 201.21p | 204.50p | 1060974 |
27/10/2021 | 204.50p | 205.34p | 203.49p | 203.50p | 466243 |
26/10/2021 | 204.00p | 208.00p | 200.06p | 204.00p | 259878 |
25/10/2021 | 204.00p | 204.22p | 200.00p | 200.00p | 200282 |
22/10/2021 | 199.00p | 206.00p | 198.64p | 202.00p | 165088 |
21/10/2021 | 200.00p | 200.00p | 197.32p | 199.00p | 184491 |
20/10/2021 | 200.00p | 204.00p | 199.00p | 200.00p | 284656 |
19/10/2021 | 199.00p | 202.00p | 196.90p | 202.00p | 178424 |
18/10/2021 | 199.00p | 202.00p | 195.09p | 196.00p | 311008 |
15/10/2021 | 197.00p | 202.00p | 197.00p | 198.00p | 300014 |
14/10/2021 | 194.00p | 198.00p | 192.84p | 197.00p | 128438 |
13/10/2021 | 191.00p | 199.00p | 189.46p | 191.00p | 246411 |
12/10/2021 | 190.00p | 195.00p | 189.44p | 194.00p | 200465 |
11/10/2021 | 192.00p | 194.00p | 190.00p | 192.00p | 320684 |
08/10/2021 | 195.00p | 196.61p | 192.55p | 194.00p | 246062 |
07/10/2021 | 197.00p | 198.00p | 193.72p | 195.00p | 238760 |
06/10/2021 | 194.00p | 196.00p | 188.00p | 196.00p | 544851 |
05/10/2021 | 194.00p | 200.00p | 194.00p | 197.50p | 328430 |
04/10/2021 | 196.00p | 202.00p | 193.48p | 196.00p | 289019 |
01/10/2021 | 196.00p | 200.00p | 194.84p | 196.00p | 282753 |
30/09/2021 | 206.00p | 208.00p | 200.00p | 200.00p | 274547 |
29/09/2021 | 204.00p | 206.00p | 199.25p | 204.00p | 243113 |
28/09/2021 | 206.00p | 210.00p | 197.00p | 200.00p | 549955 |
27/09/2021 | 212.00p | 216.00p | 204.00p | 208.00p | 347707 |
24/09/2021 | 208.00p | 212.00p | 206.00p | 210.00p | 280641 |
23/09/2021 | 208.00p | 212.00p | 206.00p | 210.00p | 312861 |
22/09/2021 | 204.00p | 210.00p | 204.00p | 204.00p | 237118 |
21/09/2021 | 206.00p | 210.00p | 204.68p | 206.00p | 214484 |
20/09/2021 | 208.00p | 210.00p | 204.00p | 206.00p | 294271 |
17/09/2021 | 208.00p | 214.00p | 206.00p | 206.00p | 408970 |
16/09/2021 | 209.00p | 212.00p | 207.00p | 209.00p | 316445 |
15/09/2021 | 206.00p | 214.00p | 206.00p | 209.00p | 201004 |
14/09/2021 | 210.00p | 215.00p | 210.00p | 210.50p | 92724 |
13/09/2021 | 214.00p | 214.00p | 209.00p | 209.00p | 572690 |
10/09/2021 | 210.00p | 213.00p | 209.10p | 211.00p | 426860 |
09/09/2021 | 209.00p | 212.00p | 208.00p | 209.00p | 377850 |
08/09/2021 | 215.00p | 215.00p | 211.00p | 212.00p | 326320 |
07/09/2021 | 213.00p | 217.00p | 211.50p | 213.00p | 259160 |
06/09/2021 | 213.00p | 216.29p | 210.00p | 210.00p | 575030 |
03/09/2021 | 209.00p | 216.00p | 209.00p | 212.00p | 372340 |
02/09/2021 | 215.00p | 216.00p | 203.00p | 203.00p | 467210 |
01/09/2021 | 214.00p | 215.00p | 212.00p | 215.00p | 1243110 |
31/08/2021 | 212.00p | 214.00p | 210.76p | 212.00p | 1641250 |
27/08/2021 | 209.00p | 211.00p | 208.00p | 210.50p | 524790 |
26/08/2021 | 208.00p | 209.00p | 207.12p | 208.50p | 324520 |
25/08/2021 | 207.00p | 208.39p | 204.40p | 206.00p | 264690 |
24/08/2021 | 207.00p | 208.10p | 204.00p | 206.50p | 278840 |
23/08/2021 | 204.00p | 208.00p | 203.50p | 206.00p | 424660 |
20/08/2021 | 204.00p | 205.00p | 199.59p | 205.00p | 235830 |
19/08/2021 | 200.00p | 202.00p | 198.88p | 200.00p | 203570 |
18/08/2021 | 204.00p | 204.00p | 201.75p | 203.00p | 482170 |
17/08/2021 | 203.00p | 203.15p | 199.62p | 203.00p | 548610 |
16/08/2021 | 203.00p | 203.00p | 200.00p | 203.00p | 383610 |
13/08/2021 | 202.00p | 203.00p | 199.75p | 203.00p | 598290 |
12/08/2021 | 199.00p | 201.50p | 198.85p | 201.00p | 333870 |
11/08/2021 | 202.00p | 203.00p | 198.00p | 198.00p | 446770 |
10/08/2021 | 201.00p | 204.12p | 200.92p | 201.50p | 326250 |
09/08/2021 | 201.00p | 202.61p | 198.50p | 202.00p | 406220 |
06/08/2021 | 203.00p | 204.12p | 200.13p | 202.00p | 616050 |
05/08/2021 | 202.00p | 204.30p | 201.47p | 203.00p | 570980 |
04/08/2021 | 201.00p | 204.00p | 200.00p | 201.00p | 1058420 |
03/08/2021 | 201.00p | 202.00p | 199.86p | 201.00p | 567480 |
02/08/2021 | 198.00p | 201.00p | 198.00p | 201.00p | 581920 |
30/07/2021 | 193.50p | 199.50p | 193.24p | 198.50p | 420280 |
29/07/2021 | 190.50p | 195.50p | 190.00p | 195.00p | 483930 |
28/07/2021 | 189.50p | 192.00p | 188.00p | 192.00p | 623780 |
27/07/2021 | 188.00p | 190.50p | 188.00p | 190.00p | 294120 |
26/07/2021 | 187.50p | 189.50p | 186.31p | 189.25p | 439190 |
23/07/2021 | 185.50p | 187.50p | 185.50p | 186.50p | 210330 |
22/07/2021 | 184.50p | 189.00p | 183.50p | 186.00p | 615460 |
21/07/2021 | 185.00p | 185.74p | 183.50p | 183.50p | 288950 |
20/07/2021 | 184.00p | 184.95p | 182.00p | 184.00p | 248520 |
19/07/2021 | 183.00p | 185.00p | 180.50p | 184.00p | 397000 |
16/07/2021 | 185.50p | 185.82p | 181.50p | 184.50p | 516490 |
15/07/2021 | 184.00p | 186.00p | 183.00p | 184.50p | 411710 |
14/07/2021 | 183.50p | 185.00p | 181.83p | 184.00p | 565020 |
13/07/2021 | 182.00p | 184.00p | 182.00p | 184.00p | 265700 |
12/07/2021 | 181.50p | 183.50p | 179.00p | 183.50p | 375680 |
09/07/2021 | 180.00p | 182.00p | 178.30p | 181.25p | 712490 |
08/07/2021 | 179.50p | 181.01p | 179.00p | 179.00p | 323090 |
07/07/2021 | 178.00p | 181.00p | 177.00p | 180.50p | 376590 |
06/07/2021 | 175.50p | 179.00p | 175.50p | 178.25p | 240930 |
05/07/2021 | 174.00p | 177.40p | 173.50p | 176.50p | 277800 |
02/07/2021 | 174.00p | 176.00p | 173.00p | 176.00p | 99870 |
01/07/2021 | 172.00p | 174.50p | 171.51p | 174.00p | 661680 |
30/06/2021 | 172.00p | 173.07p | 170.50p | 172.00p | 250230 |
29/06/2021 | 170.50p | 173.00p | 170.50p | 171.50p | 257640 |
28/06/2021 | 170.50p | 173.29p | 170.00p | 171.00p | 351160 |
25/06/2021 | 172.00p | 172.92p | 170.00p | 170.00p | 613470 |
24/06/2021 | 172.50p | 173.92p | 171.00p | 172.00p | 542030 |
23/06/2021 | 172.50p | 173.80p | 171.00p | 172.50p | 129660 |
22/06/2021 | 171.50p | 173.88p | 171.25p | 172.50p | 299080 |
21/06/2021 | 171.50p | 173.97p | 171.00p | 171.50p | 499460 |
18/06/2021 | 172.00p | 174.00p | 170.50p | 172.50p | 237710 |
17/06/2021 | 173.50p | 173.75p | 170.50p | 171.50p | 294630 |
16/06/2021 | 173.50p | 174.93p | 173.00p | 173.50p | 195500 |
15/06/2021 | 173.50p | 176.00p | 173.50p | 174.25p | 262290 |
14/06/2021 | 174.50p | 175.50p | 173.50p | 173.50p | 229750 |
11/06/2021 | 172.50p | 176.00p | 172.00p | 173.00p | 205900 |
10/06/2021 | 175.00p | 175.00p | 171.50p | 171.50p | 333240 |
09/06/2021 | 174.00p | 175.50p | 173.77p | 174.75p | 272350 |
08/06/2021 | 173.50p | 175.00p | 173.50p | 175.00p | 145170 |
07/06/2021 | 174.50p | 175.00p | 172.63p | 175.00p | 655590 |
04/06/2021 | 173.00p | 174.50p | 171.50p | 174.50p | 278770 |
03/06/2021 | 173.00p | 173.43p | 171.42p | 172.00p | 193850 |
02/06/2021 | 172.50p | 173.40p | 171.50p | 172.75p | 596390 |
01/06/2021 | 173.00p | 174.00p | 172.00p | 173.50p | 445990 |
28/05/2021 | 171.50p | 174.00p | 171.50p | 174.00p | 191670 |
27/05/2021 | 171.50p | 172.50p | 169.85p | 171.00p | 437790 |
26/05/2021 | 169.50p | 171.48p | 169.50p | 170.00p | 435520 |
25/05/2021 | 169.00p | 171.00p | 168.50p | 171.00p | 437090 |
24/05/2021 | 166.00p | 169.00p | 166.00p | 169.00p | 242600 |
21/05/2021 | 168.50p | 168.50p | 166.00p | 167.00p | 212020 |
20/05/2021 | 164.50p | 167.00p | 164.50p | 166.00p | 215010 |
19/05/2021 | 162.50p | 165.00p | 161.50p | 165.00p | 279390 |
18/05/2021 | 164.00p | 167.00p | 164.00p | 164.50p | 182030 |
17/05/2021 | 165.00p | 167.00p | 164.00p | 165.50p | 151380 |
14/05/2021 | 164.50p | 167.35p | 163.50p | 166.00p | 284040 |
13/05/2021 | 163.00p | 163.33p | 159.00p | 164.00p | 240500 |
12/05/2021 | 165.00p | 166.98p | 163.84p | 164.00p | 646220 |
11/05/2021 | 168.00p | 171.49p | 163.00p | 164.50p | 546100 |
10/05/2021 | 172.50p | 173.85p | 168.50p | 169.50p | 473270 |
07/05/2021 | 171.50p | 172.00p | 169.50p | 170.50p | 444330 |
06/05/2021 | 171.00p | 172.23p | 170.00p | 171.00p | 423020 |
05/05/2021 | 171.00p | 173.50p | 171.00p | 172.50p | 250490 |
04/05/2021 | 177.50p | 178.70p | 170.00p | 170.00p | 466630 |
30/04/2021 | 172.50p | 177.40p | 172.50p | 173.50p | 311040 |
29/04/2021 | 179.50p | 180.02p | 172.50p | 172.50p | 761590 |
28/04/2021 | 179.50p | 180.64p | 178.50p | 178.50p | 324450 |
27/04/2021 | 179.50p | 180.69p | 178.00p | 178.75p | 611860 |
26/04/2021 | 177.50p | 179.00p | 176.50p | 178.25p | 820830 |
23/04/2021 | 175.00p | 176.90p | 175.00p | 176.00p | 433720 |
22/04/2021 | 174.50p | 177.00p | 173.50p | 177.00p | 244610 |
21/04/2021 | 172.00p | 175.00p | 172.00p | 174.00p | 422220 |
20/04/2021 | 174.50p | 176.00p | 172.00p | 172.00p | 624220 |
19/04/2021 | 171.00p | 176.70p | 171.00p | 174.75p | 605820 |
16/04/2021 | 171.50p | 173.50p | 170.38p | 173.50p | 399470 |
15/04/2021 | 170.00p | 172.00p | 169.50p | 170.75p | 486960 |
14/04/2021 | 169.00p | 171.50p | 168.50p | 169.50p | 403750 |
13/04/2021 | 167.00p | 169.50p | 165.50p | 169.50p | 849710 |
12/04/2021 | 164.50p | 168.00p | 164.44p | 166.50p | 629280 |
09/04/2021 | 167.50p | 167.58p | 163.50p | 166.00p | 433160 |
08/04/2021 | 163.50p | 166.50p | 163.50p | 166.00p | 932740 |
07/04/2021 | 160.50p | 165.00p | 160.50p | 163.50p | 320990 |
06/04/2021 | 161.00p | 163.84p | 160.50p | 163.00p | 719050 |
01/04/2021 | 160.50p | 163.13p | 159.32p | 161.00p | 625720 |
31/03/2021 | 158.00p | 161.20p | 158.00p | 161.00p | 122760 |
30/03/2021 | 159.00p | 161.00p | 158.00p | 160.50p | 406410 |
29/03/2021 | 158.00p | 161.00p | 158.00p | 158.00p | 252070 |
26/03/2021 | 159.00p | 159.13p | 158.00p | 159.00p | 150100 |
25/03/2021 | 158.50p | 160.76p | 158.00p | 159.50p | 228490 |
24/03/2021 | 157.50p | 160.80p | 157.50p | 158.50p | 500590 |
23/03/2021 | 157.00p | 160.50p | 157.00p | 159.50p | 328020 |
22/03/2021 | 160.00p | 161.50p | 157.00p | 157.50p | 574750 |
19/03/2021 | 161.50p | 164.10p | 157.50p | 163.00p | 1206440 |
*Close Price adjusted for both dividends and splits