Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 160.50p | 166.00p | 158.00p | 164.00p | 47930 |
23/12/2021 | 160.50p | 164.00p | 157.55p | 160.50p | 16772 |
22/12/2021 | 160.50p | 161.40p | 157.00p | 160.50p | 49441 |
21/12/2021 | 160.50p | 162.95p | 157.55p | 159.50p | 10280 |
20/12/2021 | 161.00p | 163.00p | 157.55p | 160.50p | 66709 |
17/12/2021 | 160.50p | 163.50p | 158.71p | 161.00p | 26206 |
16/12/2021 | 158.00p | 163.80p | 157.00p | 161.00p | 21950 |
15/12/2021 | 157.50p | 159.25p | 157.50p | 158.00p | 57583 |
14/12/2021 | 159.50p | 160.00p | 157.00p | 157.50p | 28764 |
13/12/2021 | 161.00p | 162.00p | 157.00p | 159.50p | 36755 |
10/12/2021 | 161.00p | 162.35p | 157.00p | 161.00p | 23564 |
09/12/2021 | 161.00p | 162.95p | 160.35p | 161.00p | 33522 |
08/12/2021 | 161.00p | 162.95p | 160.35p | 161.00p | 15058 |
07/12/2021 | 161.00p | 163.41p | 160.20p | 161.00p | 24530 |
06/12/2021 | 161.00p | 163.82p | 158.92p | 161.00p | 33640 |
03/12/2021 | 161.00p | 163.50p | 158.55p | 161.00p | 214263 |
02/12/2021 | 161.00p | 165.00p | 157.55p | 161.00p | 31052 |
01/12/2021 | 157.50p | 160.00p | 155.00p | 157.00p | 61474 |
30/11/2021 | 156.00p | 158.90p | 155.00p | 157.50p | 177783 |
29/11/2021 | 155.00p | 159.00p | 152.00p | 154.00p | 33560 |
26/11/2021 | 157.50p | 157.70p | 152.25p | 155.00p | 78677 |
25/11/2021 | 156.50p | 164.00p | 156.50p | 161.00p | 103093 |
24/11/2021 | 156.50p | 158.00p | 156.50p | 156.50p | 89936 |
23/11/2021 | 157.50p | 158.00p | 156.50p | 156.50p | 9109 |
22/11/2021 | 158.50p | 159.50p | 156.51p | 157.50p | 71231 |
19/11/2021 | 156.50p | 159.00p | 156.16p | 157.50p | 21397 |
18/11/2021 | 156.50p | 157.70p | 153.00p | 156.50p | 21554 |
17/11/2021 | 156.50p | 156.50p | 156.00p | 156.50p | 2900 |
16/11/2021 | 156.50p | 157.85p | 156.17p | 156.50p | 9468 |
15/11/2021 | 156.50p | 157.50p | 156.12p | 156.50p | 17902 |
12/11/2021 | 158.50p | 160.00p | 156.07p | 156.50p | 145246 |
11/11/2021 | 152.00p | 162.00p | 151.36p | 155.00p | 98452 |
10/11/2021 | 151.00p | 154.00p | 148.00p | 152.00p | 58969 |
09/11/2021 | 147.00p | 153.00p | 144.12p | 148.00p | 65363 |
08/11/2021 | 152.50p | 155.00p | 146.27p | 147.00p | 85539 |
05/11/2021 | 152.50p | 153.25p | 150.00p | 152.50p | 34394 |
04/11/2021 | 152.50p | 154.25p | 150.27p | 152.50p | 24365 |
03/11/2021 | 155.00p | 155.00p | 150.25p | 152.50p | 39863 |
02/11/2021 | 155.00p | 155.49p | 150.00p | 155.00p | 57514 |
01/11/2021 | 155.00p | 160.00p | 150.00p | 155.00p | 67146 |
29/10/2021 | 156.50p | 156.50p | 153.25p | 155.00p | 49755 |
28/10/2021 | 159.00p | 159.12p | 150.55p | 156.50p | 76874 |
27/10/2021 | 161.50p | 162.00p | 158.11p | 160.00p | 48159 |
26/10/2021 | 161.50p | 163.00p | 161.50p | 161.50p | 6281 |
25/10/2021 | 161.50p | 162.62p | 160.10p | 161.50p | 42115 |
22/10/2021 | 164.50p | 165.90p | 161.00p | 161.50p | 36939 |
21/10/2021 | 164.50p | 168.00p | 162.65p | 164.50p | 15893 |
20/10/2021 | 165.50p | 167.00p | 161.00p | 164.50p | 32096 |
19/10/2021 | 165.50p | 165.50p | 162.80p | 165.50p | 38348 |
18/10/2021 | 163.00p | 165.50p | 161.00p | 165.50p | 45186 |
15/10/2021 | 163.00p | 164.92p | 158.50p | 163.00p | 33355 |
14/10/2021 | 163.00p | 167.50p | 162.11p | 163.00p | 40686 |
13/10/2021 | 163.00p | 163.00p | 161.76p | 163.00p | 51202 |
12/10/2021 | 166.50p | 166.50p | 158.00p | 161.00p | 85428 |
11/10/2021 | 166.50p | 167.89p | 162.00p | 166.50p | 63757 |
08/10/2021 | 166.50p | 168.25p | 163.00p | 166.50p | 121555 |
07/10/2021 | 171.00p | 173.00p | 163.55p | 166.50p | 119638 |
06/10/2021 | 172.50p | 172.50p | 165.00p | 167.50p | 34453 |
05/10/2021 | 174.00p | 175.50p | 169.97p | 172.50p | 38843 |
04/10/2021 | 177.00p | 180.00p | 170.00p | 174.00p | 21696 |
01/10/2021 | 177.00p | 180.00p | 173.49p | 177.00p | 167193 |
30/09/2021 | 177.00p | 179.88p | 175.00p | 177.00p | 12445 |
29/09/2021 | 177.00p | 179.75p | 175.67p | 177.00p | 17970 |
28/09/2021 | 177.00p | 179.00p | 175.00p | 177.00p | 65190 |
27/09/2021 | 177.00p | 179.50p | 174.00p | 177.00p | 19957 |
24/09/2021 | 172.50p | 179.50p | 172.50p | 177.00p | 62930 |
23/09/2021 | 170.50p | 177.61p | 168.20p | 172.50p | 28146 |
22/09/2021 | 169.50p | 172.50p | 167.53p | 170.50p | 3118 |
21/09/2021 | 170.50p | 174.55p | 167.50p | 170.00p | 53549 |
20/09/2021 | 170.50p | 172.49p | 166.50p | 170.50p | 21835 |
17/09/2021 | 172.50p | 175.00p | 169.00p | 173.00p | 53501 |
16/09/2021 | 167.00p | 175.00p | 167.00p | 172.50p | 52047 |
15/09/2021 | 167.50p | 170.00p | 165.25p | 167.00p | 46019 |
14/09/2021 | 165.50p | 170.00p | 165.00p | 170.00p | 45339 |
13/09/2021 | 166.00p | 166.00p | 165.48p | 165.50p | 13569 |
10/09/2021 | 167.50p | 167.50p | 165.25p | 166.00p | 20590 |
09/09/2021 | 163.00p | 166.30p | 163.00p | 166.00p | 46005 |
08/09/2021 | 163.50p | 164.88p | 162.25p | 164.00p | 20799 |
07/09/2021 | 165.00p | 166.50p | 163.10p | 163.50p | 42241 |
06/09/2021 | 171.00p | 171.00p | 164.25p | 165.00p | 112186 |
03/09/2021 | 177.50p | 177.50p | 170.04p | 171.00p | 68021 |
02/09/2021 | 178.50p | 180.00p | 175.00p | 177.50p | 8769 |
01/09/2021 | 181.00p | 181.00p | 178.10p | 178.50p | 42629 |
31/08/2021 | 182.50p | 185.00p | 179.63p | 181.00p | 76269 |
30/08/2021 | 183.00p | 184.90p | 182.50p | 182.50p | 50466 |
27/08/2021 | 183.00p | 184.90p | 182.50p | 182.50p | 50466 |
26/08/2021 | 179.00p | 185.00p | 179.00p | 183.00p | 42887 |
25/08/2021 | 179.00p | 182.12p | 177.41p | 179.00p | 26521 |
24/08/2021 | 179.00p | 183.00p | 176.81p | 183.00p | 12580 |
23/08/2021 | 179.00p | 180.75p | 175.00p | 179.00p | 34512 |
20/08/2021 | 179.00p | 182.00p | 176.60p | 179.00p | 46332 |
19/08/2021 | 182.50p | 184.45p | 179.00p | 179.00p | 148401 |
18/08/2021 | 182.50p | 184.50p | 182.50p | 182.50p | 27459 |
17/08/2021 | 182.50p | 184.50p | 182.10p | 182.50p | 16092 |
16/08/2021 | 182.50p | 184.68p | 181.52p | 182.50p | 32836 |
13/08/2021 | 182.50p | 184.75p | 181.52p | 182.50p | 42629 |
12/08/2021 | 180.00p | 185.00p | 180.00p | 182.50p | 112746 |
11/08/2021 | 174.00p | 184.00p | 174.00p | 180.00p | 32537 |
10/08/2021 | 174.00p | 177.60p | 174.00p | 174.00p | 1977 |
09/08/2021 | 175.00p | 178.00p | 174.00p | 174.00p | 14352 |
06/08/2021 | 173.50p | 178.00p | 173.50p | 174.00p | 12123 |
05/08/2021 | 172.50p | 175.00p | 170.00p | 173.50p | 17950 |
04/08/2021 | 172.50p | 174.75p | 171.67p | 172.50p | 29138 |
03/08/2021 | 172.50p | 175.00p | 171.20p | 172.50p | 7741 |
02/08/2021 | 170.00p | 175.00p | 169.50p | 172.50p | 47948 |
30/07/2021 | 172.50p | 175.00p | 167.00p | 170.00p | 34102 |
29/07/2021 | 172.50p | 174.75p | 171.67p | 172.50p | 20909 |
28/07/2021 | 171.50p | 175.00p | 170.51p | 172.50p | 66248 |
27/07/2021 | 163.50p | 173.00p | 163.25p | 171.50p | 55022 |
26/07/2021 | 161.50p | 164.90p | 161.50p | 163.50p | 18945 |
23/07/2021 | 161.50p | 162.44p | 160.60p | 161.50p | 23262 |
22/07/2021 | 162.50p | 162.50p | 160.00p | 161.50p | 26600 |
21/07/2021 | 162.50p | 164.75p | 160.00p | 162.50p | 41066 |
20/07/2021 | 162.50p | 163.50p | 160.00p | 162.50p | 26006 |
19/07/2021 | 167.50p | 168.00p | 160.00p | 162.50p | 134650 |
16/07/2021 | 167.50p | 170.00p | 166.00p | 170.00p | 79820 |
15/07/2021 | 178.50p | 178.70p | 166.67p | 167.50p | 75535 |
14/07/2021 | 179.00p | 182.50p | 176.05p | 178.50p | 91708 |
13/07/2021 | 179.00p | 181.48p | 177.01p | 179.00p | 58334 |
12/07/2021 | 179.00p | 181.40p | 176.00p | 179.00p | 74296 |
09/07/2021 | 181.00p | 185.00p | 175.00p | 181.00p | 98340 |
08/07/2021 | 181.00p | 185.00p | 180.00p | 183.00p | 81199 |
07/07/2021 | 176.50p | 183.00p | 175.00p | 181.00p | 36183 |
06/07/2021 | 175.50p | 178.00p | 175.00p | 176.50p | 44364 |
05/07/2021 | 175.00p | 178.00p | 172.00p | 175.50p | 31859 |
02/07/2021 | 175.00p | 178.00p | 172.00p | 175.00p | 24396 |
01/07/2021 | 172.50p | 177.00p | 170.75p | 177.00p | 67854 |
30/06/2021 | 176.00p | 178.00p | 170.00p | 172.50p | 131581 |
29/06/2021 | 171.50p | 178.00p | 171.11p | 176.00p | 85134 |
28/06/2021 | 168.50p | 174.00p | 168.35p | 171.50p | 57817 |
25/06/2021 | 167.50p | 170.00p | 165.13p | 168.50p | 99940 |
24/06/2021 | 167.50p | 175.00p | 165.00p | 167.00p | 77880 |
23/06/2021 | 162.50p | 169.75p | 162.50p | 167.50p | 116883 |
22/06/2021 | 153.50p | 162.50p | 152.00p | 159.00p | 62626 |
21/06/2021 | 152.50p | 155.00p | 150.27p | 153.50p | 102172 |
18/06/2021 | 151.50p | 155.00p | 150.00p | 152.50p | 249910 |
17/06/2021 | 151.00p | 155.00p | 150.00p | 151.50p | 63732 |
16/06/2021 | 150.00p | 153.60p | 147.00p | 151.00p | 117823 |
15/06/2021 | 157.50p | 158.00p | 145.05p | 150.00p | 370044 |
14/06/2021 | 160.50p | 165.00p | 155.00p | 157.50p | 89443 |
11/06/2021 | 160.50p | 163.30p | 158.50p | 160.50p | 16459 |
10/06/2021 | 160.50p | 164.44p | 158.50p | 160.50p | 61058 |
09/06/2021 | 160.50p | 162.68p | 157.81p | 160.50p | 65619 |
08/06/2021 | 160.50p | 165.00p | 157.51p | 160.50p | 49103 |
07/06/2021 | 160.50p | 163.44p | 158.16p | 160.50p | 33481 |
04/06/2021 | 160.50p | 165.00p | 156.00p | 160.50p | 43547 |
03/06/2021 | 159.00p | 161.75p | 157.70p | 159.00p | 25722 |
02/06/2021 | 159.00p | 160.25p | 157.10p | 159.00p | 16654 |
01/06/2021 | 159.00p | 160.38p | 156.00p | 159.00p | 25492 |
31/05/2021 | 162.50p | 165.00p | 155.74p | 159.00p | 71686 |
28/05/2021 | 162.50p | 165.00p | 155.74p | 159.00p | 71686 |
27/05/2021 | 163.00p | 165.00p | 158.00p | 162.50p | 24920 |
26/05/2021 | 163.00p | 165.00p | 160.00p | 163.00p | 15114 |
25/05/2021 | 163.00p | 163.20p | 159.92p | 163.00p | 55436 |
24/05/2021 | 163.00p | 165.00p | 160.00p | 162.00p | 51324 |
21/05/2021 | 163.00p | 165.80p | 162.75p | 163.00p | 66756 |
20/05/2021 | 163.00p | 166.00p | 162.75p | 163.00p | 30940 |
19/05/2021 | 164.00p | 167.00p | 160.00p | 167.00p | 51644 |
18/05/2021 | 164.00p | 168.00p | 163.00p | 164.00p | 26523 |
17/05/2021 | 162.50p | 169.00p | 162.00p | 169.00p | 152632 |
14/05/2021 | 158.50p | 164.95p | 158.00p | 162.50p | 63513 |
13/05/2021 | 162.50p | 162.85p | 158.31p | 158.50p | 42220 |
12/05/2021 | 160.50p | 164.80p | 157.00p | 162.50p | 150121 |
11/05/2021 | 166.00p | 170.00p | 156.00p | 156.00p | 212417 |
10/05/2021 | 166.00p | 166.40p | 162.00p | 166.00p | 117990 |
07/05/2021 | 166.00p | 166.75p | 161.60p | 166.00p | 200257 |
06/05/2021 | 166.00p | 167.00p | 162.50p | 166.00p | 79537 |
05/05/2021 | 166.00p | 167.60p | 162.00p | 166.00p | 80550 |
04/05/2021 | 166.00p | 167.60p | 162.00p | 166.00p | 39470 |
03/05/2021 | 166.00p | 167.05p | 162.72p | 166.00p | 39800 |
30/04/2021 | 166.00p | 167.05p | 162.72p | 166.00p | 9800 |
29/04/2021 | 166.00p | 167.25p | 162.72p | 166.00p | 19306 |
28/04/2021 | 167.50p | 167.75p | 162.50p | 166.00p | 97498 |
27/04/2021 | 166.50p | 170.00p | 164.01p | 167.50p | 103882 |
26/04/2021 | 166.50p | 169.68p | 164.01p | 166.50p | 28045 |
23/04/2021 | 166.00p | 169.70p | 163.00p | 166.50p | 100684 |
22/04/2021 | 164.00p | 170.00p | 162.00p | 165.00p | 92271 |
21/04/2021 | 164.00p | 165.50p | 163.61p | 164.00p | 38402 |
20/04/2021 | 165.00p | 167.68p | 162.00p | 164.00p | 50255 |
19/04/2021 | 165.00p | 167.70p | 163.50p | 165.00p | 38224 |
16/04/2021 | 166.50p | 170.00p | 161.84p | 165.00p | 90764 |
15/04/2021 | 165.00p | 169.00p | 163.00p | 164.00p | 82100 |
14/04/2021 | 165.00p | 167.85p | 162.00p | 165.00p | 51952 |
13/04/2021 | 165.00p | 167.70p | 162.00p | 165.00p | 41867 |
12/04/2021 | 164.00p | 168.00p | 163.00p | 165.00p | 63896 |
09/04/2021 | 171.50p | 171.50p | 160.00p | 164.00p | 142331 |
08/04/2021 | 162.50p | 178.00p | 162.50p | 172.50p | 168924 |
07/04/2021 | 164.00p | 168.00p | 162.50p | 162.50p | 51752 |
06/04/2021 | 162.50p | 168.00p | 160.00p | 164.00p | 46533 |
05/04/2021 | 162.50p | 165.00p | 160.00p | 162.50p | 46535 |
02/04/2021 | 162.50p | 165.00p | 160.00p | 162.50p | 46535 |
01/04/2021 | 162.50p | 165.00p | 160.00p | 162.50p | 46535 |
31/03/2021 | 162.00p | 165.00p | 160.00p | 162.50p | 45560 |
30/03/2021 | 160.00p | 163.80p | 158.70p | 162.00p | 93892 |
29/03/2021 | 160.00p | 161.40p | 158.00p | 160.00p | 51070 |
26/03/2021 | 157.50p | 162.00p | 155.00p | 160.00p | 65053 |
25/03/2021 | 157.50p | 157.50p | 155.00p | 155.00p | 50490 |
24/03/2021 | 157.50p | 160.00p | 154.30p | 157.50p | 42497 |
23/03/2021 | 157.50p | 160.00p | 155.00p | 158.00p | 97003 |
22/03/2021 | 167.50p | 168.33p | 155.05p | 157.50p | 178425 |
*Close Price adjusted for both dividends and splits