Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 178.00p | 180.00p | 172.00p | 175.00p | 2245295 |
16/12/2021 | 170.00p | 174.15p | 170.00p | 172.00p | 41581 |
15/12/2021 | 173.00p | 174.25p | 170.55p | 172.50p | 474786 |
14/12/2021 | 173.00p | 174.40p | 170.40p | 174.00p | 15173 |
13/12/2021 | 173.00p | 175.00p | 170.30p | 171.50p | 271825 |
10/12/2021 | 175.00p | 174.44p | 170.85p | 172.00p | 11279 |
09/12/2021 | 175.00p | 177.60p | 173.00p | 174.00p | 2337357 |
08/12/2021 | 175.00p | 178.00p | 173.22p | 175.00p | 127397 |
07/12/2021 | 168.00p | 174.44p | 168.25p | 171.00p | 212015 |
06/12/2021 | 168.00p | 174.56p | 165.25p | 172.50p | 60736 |
03/12/2021 | 170.00p | 177.50p | 168.00p | 169.00p | 26349 |
02/12/2021 | 172.00p | 175.20p | 172.00p | 175.00p | 28149 |
01/12/2021 | 175.00p | 179.00p | 173.35p | 176.50p | 69467 |
30/11/2021 | 180.00p | 180.00p | 172.22p | 173.50p | 394662 |
29/11/2021 | 180.00p | 180.00p | 175.00p | 177.50p | 75627 |
26/11/2021 | 175.00p | 179.65p | 174.50p | 175.25p | 15750 |
25/11/2021 | 175.00p | 180.00p | 173.55p | 177.50p | 19218 |
24/11/2021 | 180.00p | 180.00p | 176.50p | 176.50p | 1584 |
23/11/2021 | 180.00p | 182.00p | 175.35p | 178.50p | 1124 |
22/11/2021 | 180.00p | 180.00p | 179.03p | 180.00p | 393836 |
19/11/2021 | 180.00p | 185.00p | 175.00p | 181.00p | 27810 |
18/11/2021 | 180.00p | 184.50p | 179.00p | 181.75p | 1198431 |
17/11/2021 | 185.00p | 185.00p | 180.00p | 181.50p | 72393 |
16/11/2021 | 180.00p | 185.00p | 180.00p | 181.50p | 151580 |
15/11/2021 | 181.50p | 182.90p | 178.00p | 178.00p | 148116 |
12/11/2021 | 180.00p | 180.10p | 178.00p | 180.00p | 128873 |
11/11/2021 | 178.00p | 181.75p | 179.05p | 181.75p | 96880 |
10/11/2021 | 178.00p | 184.00p | 178.00p | 179.00p | 58157 |
09/11/2021 | 180.00p | 181.50p | 179.00p | 181.50p | 109997 |
08/11/2021 | 181.00p | 183.15p | 180.23p | 181.50p | 34313 |
05/11/2021 | 181.00p | 184.50p | 181.00p | 182.75p | 15248 |
04/11/2021 | 180.00p | 183.15p | 180.00p | 182.75p | 34563 |
03/11/2021 | 180.00p | 184.00p | 178.50p | 181.50p | 71162 |
02/11/2021 | 183.00p | 184.00p | 180.80p | 184.00p | 2682 |
01/11/2021 | 183.00p | 185.60p | 178.55p | 184.00p | 51316 |
29/10/2021 | 183.00p | 185.60p | 178.00p | 183.00p | 121277 |
28/10/2021 | 190.00p | 190.00p | 183.00p | 183.50p | 88442 |
27/10/2021 | 185.00p | 191.00p | 178.55p | 188.00p | 1962455 |
26/10/2021 | 182.00p | 183.00p | 176.65p | 182.50p | 682386 |
25/10/2021 | 183.00p | 180.30p | 176.55p | 178.00p | 17672 |
22/10/2021 | 183.00p | 183.00p | 175.90p | 178.50p | 31046 |
21/10/2021 | 180.00p | 182.68p | 180.00p | 182.00p | 14259 |
20/10/2021 | 180.00p | 184.00p | 180.00p | 184.00p | 22885 |
19/10/2021 | 180.00p | 184.00p | 180.00p | 182.00p | 54394 |
18/10/2021 | 178.00p | 183.20p | 171.00p | 182.00p | 331927 |
15/10/2021 | 173.50p | 179.00p | 171.53p | 179.00p | 1607587 |
14/10/2021 | 172.00p | 173.84p | 168.64p | 171.00p | 37012 |
13/10/2021 | 168.50p | 174.00p | 168.50p | 171.25p | 22060 |
12/10/2021 | 168.00p | 174.00p | 168.00p | 171.00p | 2812 |
11/10/2021 | 170.00p | 174.65p | 168.49p | 171.50p | 23828 |
08/10/2021 | 168.00p | 174.00p | 168.00p | 168.00p | 109603 |
07/10/2021 | 170.50p | 174.65p | 168.35p | 171.50p | 4196 |
06/10/2021 | 170.50p | 174.40p | 170.00p | 172.50p | 8507 |
05/10/2021 | 174.50p | 175.00p | 170.35p | 172.50p | 13062 |
04/10/2021 | 176.00p | 177.50p | 172.50p | 172.50p | 395679 |
01/10/2021 | 174.50p | 180.00p | 173.00p | 176.00p | 483889 |
30/09/2021 | 177.00p | 182.00p | 171.50p | 177.00p | 93027 |
29/09/2021 | 170.00p | 179.51p | 167.65p | 173.00p | 409142 |
28/09/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 151515 |
27/09/2021 | 170.00p | 173.00p | 167.55p | 171.00p | 36346 |
24/09/2021 | 170.00p | 171.00p | 166.80p | 171.00p | 120180 |
23/09/2021 | 170.00p | 172.00p | 166.66p | 167.50p | 175406 |
22/09/2021 | 172.00p | 174.00p | 165.00p | 168.50p | 147310 |
21/09/2021 | 175.00p | 175.00p | 163.50p | 169.00p | 893243 |
20/09/2021 | 167.00p | 169.44p | 160.00p | 165.00p | 144052 |
17/09/2021 | 171.00p | 173.30p | 165.00p | 168.50p | 5408009 |
16/09/2021 | 172.00p | 174.80p | 170.00p | 171.00p | 2321678 |
15/09/2021 | 171.00p | 172.85p | 169.83p | 171.00p | 9752683 |
14/09/2021 | 168.00p | 172.76p | 166.50p | 170.00p | 36882 |
13/09/2021 | 172.00p | 172.84p | 168.50p | 170.25p | 25038 |
10/09/2021 | 170.00p | 172.35p | 168.55p | 170.00p | 80418 |
09/09/2021 | 167.00p | 172.58p | 167.00p | 170.50p | 26085 |
08/09/2021 | 164.00p | 168.50p | 164.00p | 168.50p | 146352 |
07/09/2021 | 165.00p | 166.00p | 160.00p | 163.50p | 215512 |
06/09/2021 | 158.00p | 165.00p | 158.00p | 161.50p | 708056 |
03/09/2021 | 165.00p | 165.00p | 157.50p | 160.50p | 304927 |
02/09/2021 | 158.00p | 162.50p | 157.07p | 161.50p | 138090 |
01/09/2021 | 158.00p | 162.75p | 157.50p | 162.50p | 75595 |
31/08/2021 | 160.00p | 166.85p | 159.00p | 162.50p | 70814 |
30/08/2021 | 162.00p | 167.00p | 165.00p | 165.00p | 13194 |
27/08/2021 | 162.00p | 167.00p | 165.00p | 165.00p | 13194 |
26/08/2021 | 162.00p | 168.00p | 159.20p | 165.00p | 25341 |
25/08/2021 | 162.00p | 166.62p | 163.15p | 165.00p | 25602 |
24/08/2021 | 162.00p | 166.64p | 163.00p | 165.00p | 5115 |
23/08/2021 | 162.00p | 166.90p | 161.00p | 165.00p | 2119 |
20/08/2021 | 162.00p | 167.48p | 162.00p | 165.00p | 8787 |
19/08/2021 | 162.00p | 167.46p | 162.96p | 166.50p | 219854 |
18/08/2021 | 162.00p | 167.75p | 162.00p | 166.75p | 221507 |
17/08/2021 | 168.00p | 168.00p | 161.00p | 166.00p | 10914 |
16/08/2021 | 165.00p | 165.00p | 161.44p | 165.00p | 194128 |
13/08/2021 | 167.50p | 169.75p | 165.08p | 167.50p | 70776 |
12/08/2021 | 167.50p | 172.00p | 168.68p | 170.00p | 16419 |
11/08/2021 | 167.50p | 171.18p | 167.50p | 167.50p | 21922 |
10/08/2021 | 172.00p | 171.44p | 168.50p | 168.75p | 37107 |
09/08/2021 | 172.00p | 172.25p | 167.90p | 169.75p | 69072 |
06/08/2021 | 167.50p | 170.00p | 167.50p | 170.00p | 9269 |
05/08/2021 | 170.00p | 168.75p | 165.55p | 168.75p | 21525 |
04/08/2021 | 170.00p | 169.00p | 165.05p | 167.50p | 105544 |
03/08/2021 | 170.00p | 170.00p | 165.65p | 167.50p | 462150 |
02/08/2021 | 168.00p | 169.44p | 165.00p | 167.50p | 18798 |
30/07/2021 | 168.00p | 168.00p | 165.00p | 167.50p | 18133 |
29/07/2021 | 165.00p | 167.85p | 162.13p | 166.50p | 76978 |
28/07/2021 | 165.00p | 164.75p | 161.65p | 162.50p | 31030 |
27/07/2021 | 165.00p | 164.75p | 161.26p | 162.50p | 27591 |
26/07/2021 | 165.00p | 165.00p | 161.00p | 165.00p | 14220 |
23/07/2021 | 165.00p | 165.00p | 160.50p | 162.50p | 5527 |
22/07/2021 | 160.00p | 163.25p | 160.13p | 162.50p | 4851 |
21/07/2021 | 160.00p | 162.50p | 158.55p | 162.50p | 22075 |
20/07/2021 | 158.00p | 161.50p | 156.00p | 160.00p | 308980 |
19/07/2021 | 158.00p | 161.94p | 158.00p | 158.00p | 43593 |
16/07/2021 | 161.00p | 163.25p | 159.11p | 162.50p | 91630 |
15/07/2021 | 162.00p | 165.00p | 161.13p | 165.00p | 82264 |
14/07/2021 | 163.00p | 166.00p | 162.85p | 165.00p | 47646 |
13/07/2021 | 163.00p | 166.45p | 162.85p | 163.00p | 55009 |
12/07/2021 | 165.00p | 166.50p | 162.75p | 166.00p | 73245 |
09/07/2021 | 165.00p | 167.45p | 165.00p | 165.50p | 19660 |
08/07/2021 | 165.00p | 169.00p | 163.25p | 169.00p | 2879842 |
07/07/2021 | 165.00p | 170.00p | 165.00p | 167.00p | 110727 |
06/07/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 393193 |
05/07/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 20159 |
02/07/2021 | 165.00p | 168.90p | 165.00p | 167.00p | 220478 |
01/07/2021 | 165.00p | 168.65p | 165.00p | 167.50p | 50688 |
30/06/2021 | 165.00p | 167.00p | 160.50p | 165.00p | 278481 |
29/06/2021 | 165.00p | 167.00p | 164.87p | 165.00p | 19702 |
28/06/2021 | 165.00p | 165.10p | 164.75p | 165.00p | 110046 |
25/06/2021 | 167.50p | 167.50p | 163.00p | 165.00p | 94959 |
24/06/2021 | 170.00p | 170.00p | 165.00p | 167.50p | 486101 |
23/06/2021 | 170.00p | 170.00p | 164.80p | 170.00p | 611691 |
22/06/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 4568 |
21/06/2021 | 170.00p | 170.00p | 165.10p | 166.00p | 53514 |
18/06/2021 | 170.00p | 170.00p | 165.55p | 166.00p | 30658 |
17/06/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 6469359 |
16/06/2021 | 170.00p | 170.00p | 166.60p | 170.00p | 34399 |
15/06/2021 | 170.00p | 170.50p | 165.00p | 170.00p | 1194494 |
14/06/2021 | 170.00p | 170.00p | 166.26p | 170.00p | 173760 |
11/06/2021 | 170.00p | 175.00p | 166.10p | 170.00p | 39739 |
10/06/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 1296599 |
09/06/2021 | 170.00p | 171.48p | 168.90p | 170.00p | 8427 |
08/06/2021 | 170.00p | 172.90p | 168.25p | 170.00p | 88879 |
07/06/2021 | 165.00p | 175.00p | 165.00p | 173.00p | 133353 |
04/06/2021 | 165.00p | 170.00p | 162.00p | 162.00p | 3823239 |
03/06/2021 | 164.00p | 169.00p | 161.55p | 165.00p | 78341 |
02/06/2021 | 160.00p | 170.00p | 159.00p | 165.00p | 311219 |
01/06/2021 | 160.00p | 161.69p | 157.00p | 160.00p | 127267 |
31/05/2021 | 160.00p | 162.00p | 157.00p | 160.00p | 176186 |
28/05/2021 | 160.00p | 162.00p | 157.00p | 160.00p | 176186 |
27/05/2021 | 160.00p | 161.74p | 158.55p | 160.00p | 75078 |
26/05/2021 | 160.00p | 163.89p | 159.00p | 160.00p | 105792 |
25/05/2021 | 161.00p | 165.00p | 160.00p | 160.00p | 311212 |
24/05/2021 | 170.00p | 170.00p | 155.00p | 161.00p | 269014 |
21/05/2021 | 171.00p | 172.00p | 168.05p | 171.00p | 75474 |
20/05/2021 | 171.00p | 171.00p | 167.50p | 171.00p | 61798 |
19/05/2021 | 171.50p | 171.50p | 163.00p | 171.00p | 54652 |
18/05/2021 | 171.00p | 175.00p | 168.10p | 171.50p | 230572 |
17/05/2021 | 171.00p | 171.00p | 168.00p | 171.00p | 35331 |
14/05/2021 | 171.00p | 171.00p | 168.85p | 171.00p | 39891 |
13/05/2021 | 170.00p | 171.00p | 170.00p | 171.00p | 17646 |
12/05/2021 | 170.00p | 171.00p | 167.00p | 170.00p | 93548 |
11/05/2021 | 170.00p | 170.20p | 167.00p | 170.00p | 23322 |
10/05/2021 | 170.00p | 173.00p | 169.15p | 170.00p | 244871 |
07/05/2021 | 170.00p | 172.50p | 169.10p | 170.00p | 292206 |
06/05/2021 | 169.00p | 170.60p | 168.80p | 170.00p | 233178 |
05/05/2021 | 169.00p | 173.00p | 168.55p | 169.00p | 90680 |
04/05/2021 | 169.00p | 173.00p | 168.20p | 169.00p | 48875 |
03/05/2021 | 169.00p | 170.00p | 167.00p | 169.00p | 32635 |
30/04/2021 | 169.00p | 170.00p | 167.00p | 169.00p | 32635 |
29/04/2021 | 169.00p | 170.10p | 169.00p | 169.00p | 101971 |
28/04/2021 | 169.00p | 170.00p | 165.00p | 169.00p | 446586 |
27/04/2021 | 169.00p | 170.11p | 165.50p | 169.00p | 111138 |
26/04/2021 | 170.00p | 170.00p | 165.50p | 169.00p | 54985 |
23/04/2021 | 170.00p | 171.35p | 167.00p | 170.00p | 10018 |
22/04/2021 | 171.50p | 171.55p | 167.50p | 170.00p | 44172 |
21/04/2021 | 171.50p | 171.50p | 167.00p | 171.50p | 40868 |
20/04/2021 | 172.50p | 172.50p | 169.83p | 171.50p | 250955 |
19/04/2021 | 172.50p | 172.50p | 170.00p | 172.50p | 99691 |
16/04/2021 | 172.50p | 172.50p | 170.00p | 172.50p | 207281 |
15/04/2021 | 172.50p | 172.50p | 169.83p | 172.50p | 319698 |
14/04/2021 | 172.50p | 172.50p | 170.20p | 171.00p | 31441 |
13/04/2021 | 172.50p | 172.50p | 169.83p | 172.50p | 2872977 |
12/04/2021 | 172.50p | 174.50p | 169.83p | 172.50p | 397337 |
09/04/2021 | 172.50p | 172.65p | 170.10p | 172.50p | 27377 |
08/04/2021 | 172.50p | 172.70p | 170.10p | 172.50p | 66778 |
07/04/2021 | 172.50p | 173.00p | 170.00p | 172.50p | 803152 |
06/04/2021 | 172.50p | 173.15p | 170.00p | 172.50p | 541439 |
05/04/2021 | 172.50p | 173.55p | 170.00p | 172.50p | 403360 |
02/04/2021 | 172.50p | 173.55p | 170.00p | 172.50p | 403360 |
01/04/2021 | 172.50p | 173.55p | 170.00p | 172.50p | 548062 |
31/03/2021 | 175.50p | 175.50p | 170.00p | 172.50p | 182877 |
30/03/2021 | 177.50p | 177.50p | 175.55p | 177.00p | 400356 |
29/03/2021 | 180.50p | 180.50p | 175.00p | 179.50p | 50330 |
26/03/2021 | 180.50p | 180.50p | 176.00p | 176.00p | 10441 |
25/03/2021 | 180.50p | 180.50p | 177.00p | 180.50p | 32396 |
24/03/2021 | 180.50p | 182.00p | 179.20p | 180.50p | 50174 |
23/03/2021 | 180.50p | 181.50p | 177.00p | 180.50p | 21428 |
22/03/2021 | 180.50p | 182.40p | 177.18p | 180.50p | 2012926 |
19/03/2021 | 180.50p | 182.50p | 179.25p | 180.50p | 25179 |
18/03/2021 | 179.50p | 182.00p | 177.00p | 180.50p | 511575 |
17/03/2021 | 179.50p | 181.00p | 178.25p | 179.50p | 120520 |
16/03/2021 | 179.50p | 182.00p | 177.61p | 180.50p | 16207 |
15/03/2021 | 179.50p | 181.75p | 177.50p | 179.50p | 38439 |
*Close Price adjusted for both dividends and splits