Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 154.50p | 155.00p | 153.00p | 153.00p | 28470 |
21/12/2021 | 155.00p | 155.00p | 153.50p | 153.50p | 31901 |
20/12/2021 | 154.00p | 155.99p | 153.65p | 155.50p | 95328 |
17/12/2021 | 155.50p | 156.00p | 153.50p | 156.00p | 125933 |
16/12/2021 | 155.50p | 156.50p | 154.00p | 156.00p | 121434 |
15/12/2021 | 156.00p | 156.00p | 154.72p | 156.00p | 70861 |
14/12/2021 | 156.00p | 156.93p | 154.50p | 156.50p | 132866 |
13/12/2021 | 157.00p | 157.50p | 156.50p | 156.50p | 183463 |
10/12/2021 | 157.00p | 158.00p | 156.63p | 158.00p | 204488 |
09/12/2021 | 157.50p | 158.00p | 156.00p | 156.00p | 133644 |
08/12/2021 | 158.00p | 158.00p | 156.00p | 157.00p | 227404 |
07/12/2021 | 156.00p | 157.50p | 155.63p | 156.00p | 211311 |
06/12/2021 | 155.50p | 158.00p | 155.50p | 155.50p | 444443 |
03/12/2021 | 156.00p | 157.00p | 153.00p | 155.00p | 244235 |
02/12/2021 | 154.50p | 156.00p | 152.00p | 155.50p | 198130 |
01/12/2021 | 155.00p | 157.50p | 155.00p | 156.00p | 362215 |
30/11/2021 | 154.00p | 155.50p | 154.00p | 154.00p | 167380 |
29/11/2021 | 154.00p | 155.50p | 152.50p | 154.50p | 166115 |
26/11/2021 | 152.00p | 154.00p | 152.00p | 152.50p | 59005 |
25/11/2021 | 153.50p | 154.50p | 153.38p | 153.50p | 125270 |
24/11/2021 | 153.50p | 155.50p | 153.50p | 153.50p | 41461 |
23/11/2021 | 155.00p | 155.00p | 153.32p | 153.50p | 108601 |
22/11/2021 | 154.50p | 155.41p | 153.50p | 153.50p | 295950 |
19/11/2021 | 154.50p | 156.00p | 153.54p | 156.00p | 64674 |
18/11/2021 | 155.00p | 155.00p | 153.50p | 153.50p | 110755 |
17/11/2021 | 153.00p | 155.50p | 153.00p | 153.50p | 167560 |
16/11/2021 | 154.00p | 156.00p | 153.63p | 155.00p | 196104 |
15/11/2021 | 153.50p | 155.05p | 153.50p | 153.50p | 150958 |
12/11/2021 | 155.00p | 156.50p | 155.00p | 155.50p | 137648 |
11/11/2021 | 154.00p | 155.50p | 154.00p | 154.50p | 55519 |
10/11/2021 | 155.00p | 155.50p | 154.26p | 155.50p | 150583 |
09/11/2021 | 153.50p | 155.50p | 153.50p | 155.50p | 236582 |
08/11/2021 | 153.00p | 154.27p | 152.24p | 152.50p | 157124 |
05/11/2021 | 154.00p | 154.97p | 153.20p | 153.50p | 282140 |
04/11/2021 | 153.00p | 155.00p | 150.81p | 155.00p | 197703 |
03/11/2021 | 153.50p | 155.00p | 153.50p | 155.00p | 35678 |
02/11/2021 | 152.50p | 155.00p | 152.50p | 155.00p | 55047 |
01/11/2021 | 152.00p | 155.00p | 152.00p | 154.00p | 134417 |
29/10/2021 | 150.50p | 153.00p | 150.00p | 151.00p | 301260 |
28/10/2021 | 153.00p | 153.00p | 149.50p | 152.00p | 234136 |
27/10/2021 | 151.50p | 153.00p | 149.80p | 152.50p | 249121 |
26/10/2021 | 152.00p | 153.00p | 150.00p | 150.00p | 172932 |
25/10/2021 | 151.00p | 154.00p | 150.00p | 151.50p | 178392 |
22/10/2021 | 153.00p | 154.00p | 151.50p | 151.50p | 228881 |
21/10/2021 | 153.00p | 154.00p | 153.00p | 154.00p | 131792 |
20/10/2021 | 153.00p | 154.00p | 152.23p | 154.00p | 75610 |
19/10/2021 | 153.00p | 153.79p | 152.00p | 152.00p | 49489 |
18/10/2021 | 153.50p | 155.16p | 151.00p | 153.00p | 203608 |
15/10/2021 | 153.50p | 154.00p | 152.80p | 154.00p | 47689 |
14/10/2021 | 153.50p | 154.50p | 152.36p | 152.50p | 166072 |
13/10/2021 | 153.00p | 154.00p | 152.49p | 154.00p | 159166 |
12/10/2021 | 153.00p | 155.00p | 152.00p | 152.00p | 318483 |
11/10/2021 | 152.50p | 154.50p | 151.50p | 151.50p | 153977 |
08/10/2021 | 154.00p | 155.00p | 152.00p | 152.00p | 92064 |
07/10/2021 | 153.00p | 154.50p | 152.50p | 154.00p | 131774 |
06/10/2021 | 154.50p | 155.50p | 153.00p | 154.00p | 236028 |
05/10/2021 | 154.50p | 156.00p | 154.00p | 155.00p | 118552 |
04/10/2021 | 154.00p | 155.50p | 154.00p | 154.50p | 85032 |
01/10/2021 | 155.00p | 155.50p | 154.00p | 154.00p | 94175 |
30/09/2021 | 156.00p | 157.00p | 155.50p | 155.50p | 325704 |
29/09/2021 | 156.00p | 157.00p | 155.50p | 156.50p | 214134 |
28/09/2021 | 157.00p | 157.00p | 156.00p | 156.00p | 116318 |
27/09/2021 | 155.50p | 157.00p | 155.50p | 156.25p | 87387 |
24/09/2021 | 156.00p | 156.70p | 155.50p | 156.00p | 161465 |
23/09/2021 | 156.00p | 157.00p | 156.00p | 156.50p | 174787 |
22/09/2021 | 154.50p | 156.53p | 154.00p | 156.00p | 80056 |
21/09/2021 | 156.00p | 156.50p | 153.01p | 154.50p | 218043 |
20/09/2021 | 156.00p | 156.50p | 152.00p | 155.50p | 943251 |
17/09/2021 | 156.00p | 157.00p | 155.50p | 155.50p | 166598 |
16/09/2021 | 157.50p | 157.50p | 155.92p | 156.50p | 514697 |
15/09/2021 | 155.50p | 157.11p | 155.50p | 155.50p | 128367 |
14/09/2021 | 157.00p | 157.45p | 156.00p | 157.00p | 131626 |
13/09/2021 | 157.00p | 158.00p | 156.20p | 157.50p | 392563 |
10/09/2021 | 157.50p | 159.50p | 156.24p | 157.00p | 187078 |
09/09/2021 | 156.00p | 157.50p | 155.86p | 156.00p | 63468 |
08/09/2021 | 157.00p | 157.50p | 155.50p | 155.50p | 217715 |
07/09/2021 | 156.00p | 157.50p | 155.50p | 155.50p | 508298 |
06/09/2021 | 157.50p | 158.50p | 155.50p | 156.00p | 201306 |
03/09/2021 | 158.00p | 158.50p | 156.50p | 156.50p | 122940 |
02/09/2021 | 158.00p | 158.85p | 155.50p | 157.00p | 251155 |
01/09/2021 | 159.00p | 159.00p | 157.00p | 158.00p | 304543 |
31/08/2021 | 159.00p | 159.50p | 157.50p | 158.00p | 425553 |
30/08/2021 | 156.50p | 159.00p | 156.00p | 159.00p | 853909 |
27/08/2021 | 156.50p | 159.00p | 156.00p | 159.00p | 853909 |
26/08/2021 | 156.50p | 156.50p | 156.00p | 156.00p | 2184005 |
25/08/2021 | 156.00p | 157.00p | 155.50p | 156.50p | 619899 |
24/08/2021 | 157.00p | 157.00p | 155.50p | 155.50p | 289341 |
23/08/2021 | 155.50p | 157.00p | 155.00p | 155.50p | 500542 |
20/08/2021 | 155.50p | 157.00p | 155.00p | 157.00p | 112607 |
19/08/2021 | 157.00p | 157.00p | 155.00p | 155.00p | 222681 |
18/08/2021 | 156.50p | 159.00p | 156.50p | 159.00p | 769269 |
17/08/2021 | 158.00p | 158.00p | 156.00p | 158.00p | 213860 |
16/08/2021 | 156.00p | 157.00p | 155.00p | 156.50p | 224161 |
13/08/2021 | 156.00p | 158.62p | 155.00p | 156.50p | 261263 |
12/08/2021 | 156.50p | 158.00p | 155.50p | 155.50p | 150490 |
11/08/2021 | 155.00p | 156.00p | 155.00p | 155.50p | 107907 |
10/08/2021 | 156.50p | 157.00p | 155.00p | 155.00p | 542319 |
09/08/2021 | 156.00p | 157.72p | 154.50p | 154.50p | 600679 |
06/08/2021 | 156.00p | 157.00p | 154.61p | 156.50p | 155584 |
05/08/2021 | 154.00p | 156.00p | 153.50p | 156.00p | 320749 |
04/08/2021 | 154.50p | 155.00p | 153.25p | 155.00p | 638350 |
03/08/2021 | 154.00p | 154.50p | 152.66p | 153.50p | 1168236 |
02/08/2021 | 153.50p | 154.00p | 151.50p | 153.00p | 150459 |
30/07/2021 | 154.00p | 154.00p | 152.00p | 152.00p | 127831 |
29/07/2021 | 154.00p | 154.50p | 152.38p | 152.50p | 259206 |
28/07/2021 | 151.50p | 153.50p | 151.50p | 152.50p | 284238 |
27/07/2021 | 152.00p | 152.50p | 150.72p | 152.00p | 333079 |
26/07/2021 | 150.00p | 152.00p | 150.00p | 151.00p | 169965 |
23/07/2021 | 150.00p | 151.50p | 149.50p | 150.50p | 164802 |
22/07/2021 | 149.50p | 150.75p | 148.40p | 150.75p | 566386 |
21/07/2021 | 148.00p | 149.20p | 148.00p | 148.00p | 47999 |
20/07/2021 | 148.00p | 149.00p | 147.00p | 147.50p | 386187 |
19/07/2021 | 147.50p | 149.50p | 147.50p | 148.00p | 149212 |
16/07/2021 | 148.00p | 148.00p | 147.50p | 147.50p | 7026 |
15/07/2021 | 147.00p | 148.00p | 146.59p | 147.00p | 171964 |
14/07/2021 | 146.50p | 147.00p | 146.50p | 147.00p | 64570 |
13/07/2021 | 146.00p | 147.00p | 144.50p | 147.00p | 675820 |
12/07/2021 | 145.00p | 146.00p | 144.00p | 144.50p | 213025 |
09/07/2021 | 144.50p | 147.50p | 144.50p | 146.00p | 248749 |
08/07/2021 | 146.00p | 148.50p | 145.38p | 146.00p | 160803 |
07/07/2021 | 150.00p | 150.00p | 148.00p | 148.00p | 481027 |
06/07/2021 | 148.50p | 150.00p | 147.00p | 150.00p | 191525 |
05/07/2021 | 148.00p | 149.00p | 146.00p | 148.00p | 241553 |
02/07/2021 | 148.00p | 148.50p | 146.44p | 148.50p | 137450 |
01/07/2021 | 147.50p | 148.00p | 145.00p | 148.00p | 425120 |
30/06/2021 | 144.00p | 148.00p | 143.50p | 148.00p | 936719 |
29/06/2021 | 145.50p | 146.50p | 144.00p | 144.00p | 244079 |
28/06/2021 | 145.00p | 146.06p | 144.00p | 144.75p | 81190 |
25/06/2021 | 144.50p | 146.50p | 144.00p | 146.50p | 528738 |
24/06/2021 | 145.50p | 145.50p | 144.50p | 145.50p | 39735 |
23/06/2021 | 144.00p | 145.00p | 143.50p | 144.50p | 62582 |
22/06/2021 | 145.00p | 145.00p | 143.00p | 145.00p | 122480 |
21/06/2021 | 143.50p | 145.50p | 143.00p | 145.50p | 256189 |
18/06/2021 | 145.00p | 145.00p | 143.50p | 143.50p | 129835 |
17/06/2021 | 146.00p | 146.00p | 143.50p | 144.25p | 173905 |
16/06/2021 | 144.50p | 145.50p | 144.00p | 145.50p | 239945 |
15/06/2021 | 145.50p | 146.00p | 144.00p | 144.00p | 573844 |
14/06/2021 | 146.00p | 146.00p | 144.00p | 144.00p | 301782 |
11/06/2021 | 146.00p | 146.00p | 144.00p | 144.00p | 157437 |
10/06/2021 | 145.50p | 145.50p | 144.00p | 145.50p | 213963 |
09/06/2021 | 145.50p | 146.00p | 144.50p | 144.50p | 265102 |
08/06/2021 | 145.00p | 145.50p | 144.00p | 144.00p | 183946 |
07/06/2021 | 145.00p | 145.00p | 144.51p | 145.00p | 153301 |
04/06/2021 | 144.00p | 146.00p | 144.00p | 146.00p | 122415 |
03/06/2021 | 146.00p | 146.00p | 144.00p | 144.00p | 266152 |
02/06/2021 | 144.50p | 145.29p | 144.00p | 144.00p | 243341 |
01/06/2021 | 145.50p | 146.00p | 144.00p | 145.00p | 256190 |
31/05/2021 | 145.50p | 146.00p | 144.50p | 145.50p | 278739 |
28/05/2021 | 145.50p | 146.00p | 144.50p | 145.50p | 278739 |
27/05/2021 | 145.00p | 146.00p | 144.00p | 146.00p | 384662 |
26/05/2021 | 144.50p | 145.00p | 144.26p | 144.50p | 63236 |
25/05/2021 | 144.50p | 145.00p | 143.50p | 144.50p | 126270 |
24/05/2021 | 145.00p | 145.40p | 144.00p | 144.00p | 3176449 |
21/05/2021 | 145.00p | 145.50p | 143.50p | 145.50p | 107708 |
20/05/2021 | 145.50p | 145.50p | 143.00p | 144.00p | 105410 |
19/05/2021 | 146.50p | 146.50p | 144.50p | 144.50p | 90208 |
18/05/2021 | 145.00p | 145.00p | 143.50p | 144.00p | 157501 |
17/05/2021 | 143.50p | 145.50p | 143.50p | 145.00p | 130766 |
14/05/2021 | 144.50p | 145.50p | 143.00p | 145.00p | 689061 |
13/05/2021 | 145.00p | 145.00p | 143.61p | 143.50p | 79788 |
12/05/2021 | 145.50p | 145.50p | 143.07p | 145.00p | 216793 |
11/05/2021 | 146.00p | 146.00p | 144.00p | 144.00p | 357584 |
10/05/2021 | 143.50p | 147.50p | 142.05p | 147.50p | 619242 |
07/05/2021 | 142.50p | 143.50p | 141.56p | 143.50p | 679895 |
06/05/2021 | 141.50p | 143.00p | 140.50p | 143.00p | 1404831 |
05/05/2021 | 143.00p | 143.50p | 140.50p | 140.50p | 399699 |
04/05/2021 | 141.50p | 143.50p | 141.50p | 142.50p | 166819 |
03/05/2021 | 142.00p | 142.50p | 141.45p | 141.50p | 257984 |
30/04/2021 | 142.00p | 142.50p | 141.45p | 141.50p | 135177 |
29/04/2021 | 141.50p | 143.00p | 141.00p | 142.50p | 119014 |
28/04/2021 | 142.00p | 143.00p | 141.50p | 142.00p | 156315 |
27/04/2021 | 142.50p | 142.85p | 141.50p | 142.00p | 122126 |
26/04/2021 | 142.50p | 142.52p | 141.46p | 142.00p | 627544 |
23/04/2021 | 141.00p | 142.61p | 141.00p | 141.00p | 73496 |
22/04/2021 | 143.00p | 143.00p | 142.00p | 142.00p | 71045 |
21/04/2021 | 142.00p | 142.50p | 140.95p | 141.75p | 191619 |
20/04/2021 | 140.50p | 142.00p | 140.45p | 142.00p | 88162 |
19/04/2021 | 140.00p | 141.50p | 139.50p | 140.50p | 86631 |
16/04/2021 | 141.50p | 142.00p | 140.00p | 142.00p | 262832 |
15/04/2021 | 139.50p | 141.50p | 139.50p | 140.75p | 125764 |
14/04/2021 | 141.00p | 141.00p | 139.50p | 140.00p | 309861 |
13/04/2021 | 138.50p | 141.00p | 138.50p | 141.00p | 268514 |
12/04/2021 | 140.50p | 140.50p | 140.00p | 140.00p | 127049 |
09/04/2021 | 140.00p | 140.50p | 139.00p | 140.50p | 301275 |
08/04/2021 | 140.50p | 140.50p | 139.39p | 140.50p | 185574 |
07/04/2021 | 139.00p | 140.00p | 138.89p | 139.00p | 148985 |
06/04/2021 | 140.00p | 140.00p | 136.30p | 138.75p | 495992 |
02/04/2021 | 138.50p | 138.50p | 137.00p | 137.75p | 179757 |
01/04/2021 | 138.50p | 138.50p | 137.00p | 137.75p | 179757 |
31/03/2021 | 139.00p | 139.00p | 135.71p | 138.50p | 163557 |
30/03/2021 | 136.00p | 138.67p | 136.00p | 137.25p | 225003 |
29/03/2021 | 134.00p | 137.00p | 134.00p | 135.00p | 234736 |
26/03/2021 | 135.00p | 135.99p | 134.19p | 135.00p | 541725 |
25/03/2021 | 137.00p | 138.50p | 132.00p | 134.25p | 324872 |
24/03/2021 | 137.00p | 137.50p | 136.00p | 136.50p | 190297 |
23/03/2021 | 139.00p | 139.00p | 137.00p | 137.00p | 67156 |
22/03/2021 | 137.00p | 138.50p | 137.00p | 137.75p | 82364 |
19/03/2021 | 137.50p | 138.99p | 136.00p | 136.00p | 663247 |
18/03/2021 | 137.50p | 138.50p | 137.00p | 137.50p | 230678 |
17/03/2021 | 139.50p | 140.50p | 136.00p | 136.00p | 636974 |
*Close Price adjusted for both dividends and splits