Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 188.00p | 193.00p | 186.00p | 190.00p | 36499 |
24/12/2021 | 188.00p | 193.00p | 186.00p | 190.00p | 36499 |
23/12/2021 | 184.00p | 191.00p | 183.00p | 188.00p | 60077 |
22/12/2021 | 182.50p | 186.00p | 180.90p | 184.50p | 73475 |
21/12/2021 | 181.00p | 185.00p | 180.00p | 183.00p | 210262 |
20/12/2021 | 191.00p | 191.00p | 177.10p | 180.00p | 249270 |
17/12/2021 | 197.00p | 200.00p | 190.00p | 190.00p | 190444 |
16/12/2021 | 197.00p | 200.00p | 194.15p | 197.00p | 46695 |
15/12/2021 | 197.50p | 201.00p | 194.00p | 197.50p | 90478 |
14/12/2021 | 195.00p | 204.93p | 195.00p | 197.50p | 261148 |
13/12/2021 | 195.50p | 197.00p | 193.00p | 196.00p | 287960 |
10/12/2021 | 197.00p | 199.00p | 194.00p | 197.00p | 54332 |
09/12/2021 | 192.50p | 200.00p | 191.00p | 197.00p | 51449 |
08/12/2021 | 193.00p | 195.00p | 191.00p | 192.50p | 265593 |
07/12/2021 | 198.00p | 199.00p | 186.00p | 193.00p | 636729 |
06/12/2021 | 212.50p | 217.00p | 191.50p | 195.00p | 369651 |
03/12/2021 | 206.50p | 217.00p | 204.00p | 214.00p | 230179 |
02/12/2021 | 207.50p | 210.00p | 203.00p | 203.00p | 304387 |
01/12/2021 | 206.00p | 208.00p | 205.00p | 207.50p | 32157 |
30/11/2021 | 204.00p | 207.00p | 203.00p | 207.00p | 165503 |
29/11/2021 | 189.50p | 204.45p | 188.00p | 202.50p | 121917 |
26/11/2021 | 187.00p | 195.00p | 183.00p | 191.00p | 216450 |
25/11/2021 | 192.00p | 196.00p | 189.40p | 192.00p | 173216 |
24/11/2021 | 199.00p | 202.00p | 189.40p | 192.00p | 249381 |
23/11/2021 | 206.00p | 208.00p | 195.00p | 199.00p | 158158 |
22/11/2021 | 211.00p | 215.00p | 204.00p | 206.00p | 208344 |
19/11/2021 | 210.00p | 215.00p | 206.00p | 214.00p | 102609 |
18/11/2021 | 202.00p | 211.50p | 200.00p | 205.00p | 178219 |
17/11/2021 | 201.00p | 203.90p | 196.00p | 202.00p | 236191 |
16/11/2021 | 205.50p | 208.00p | 198.57p | 201.00p | 130758 |
15/11/2021 | 209.50p | 211.66p | 203.00p | 206.00p | 657959 |
12/11/2021 | 209.50p | 214.00p | 206.00p | 211.00p | 67789 |
11/11/2021 | 207.50p | 213.00p | 206.00p | 212.00p | 85788 |
10/11/2021 | 207.50p | 212.00p | 206.00p | 206.00p | 72630 |
09/11/2021 | 213.00p | 216.00p | 206.00p | 206.00p | 207131 |
08/11/2021 | 213.50p | 217.00p | 210.00p | 217.00p | 229695 |
05/11/2021 | 206.50p | 218.00p | 205.00p | 215.00p | 441558 |
04/11/2021 | 196.00p | 206.90p | 192.00p | 206.00p | 554557 |
03/11/2021 | 189.00p | 192.00p | 187.50p | 189.50p | 459317 |
02/11/2021 | 188.00p | 192.00p | 185.00p | 192.00p | 252524 |
01/11/2021 | 185.00p | 191.00p | 182.00p | 190.00p | 121190 |
29/10/2021 | 183.50p | 189.00p | 180.00p | 189.00p | 86935 |
28/10/2021 | 181.00p | 187.00p | 178.00p | 183.50p | 100788 |
27/10/2021 | 174.00p | 183.00p | 173.00p | 183.00p | 141934 |
26/10/2021 | 173.00p | 177.00p | 171.00p | 174.00p | 71898 |
25/10/2021 | 173.00p | 177.00p | 173.00p | 174.00p | 80331 |
22/10/2021 | 169.00p | 175.00p | 168.35p | 174.00p | 290081 |
21/10/2021 | 170.00p | 171.00p | 168.00p | 169.00p | 97913 |
20/10/2021 | 173.00p | 174.00p | 168.00p | 170.50p | 411175 |
19/10/2021 | 183.00p | 186.00p | 172.00p | 174.00p | 631336 |
18/10/2021 | 184.00p | 186.00p | 176.00p | 183.00p | 123546 |
15/10/2021 | 187.00p | 188.00p | 182.00p | 186.00p | 116367 |
14/10/2021 | 184.00p | 188.00p | 182.00p | 188.00p | 629461 |
13/10/2021 | 177.50p | 185.50p | 175.50p | 183.00p | 164066 |
12/10/2021 | 176.50p | 180.00p | 173.80p | 177.50p | 76008 |
11/10/2021 | 174.50p | 180.00p | 172.00p | 178.00p | 220196 |
08/10/2021 | 176.00p | 180.00p | 172.00p | 174.00p | 156594 |
07/10/2021 | 175.00p | 180.00p | 172.05p | 176.00p | 140119 |
06/10/2021 | 176.50p | 178.00p | 172.00p | 175.00p | 212292 |
05/10/2021 | 178.00p | 181.00p | 173.60p | 178.50p | 80686 |
04/10/2021 | 177.00p | 181.00p | 174.50p | 178.50p | 279781 |
01/10/2021 | 184.50p | 188.00p | 172.00p | 176.50p | 419781 |
30/09/2021 | 184.00p | 189.75p | 183.00p | 184.50p | 102392 |
29/09/2021 | 185.50p | 187.00p | 181.00p | 183.00p | 153997 |
28/09/2021 | 200.00p | 200.00p | 181.00p | 183.50p | 333207 |
27/09/2021 | 206.50p | 209.00p | 199.00p | 199.00p | 245232 |
24/09/2021 | 207.50p | 209.00p | 206.00p | 207.50p | 224520 |
23/09/2021 | 200.00p | 209.70p | 200.00p | 207.50p | 180115 |
22/09/2021 | 203.50p | 205.00p | 195.22p | 200.00p | 1009259 |
21/09/2021 | 202.00p | 205.00p | 200.00p | 204.00p | 476011 |
20/09/2021 | 203.50p | 206.00p | 198.00p | 202.00p | 730144 |
17/09/2021 | 204.50p | 205.80p | 202.00p | 204.00p | 90737 |
16/09/2021 | 206.00p | 208.00p | 202.00p | 204.50p | 210342 |
15/09/2021 | 201.00p | 208.00p | 200.00p | 205.00p | 187557 |
14/09/2021 | 201.00p | 203.00p | 199.00p | 203.00p | 1075285 |
13/09/2021 | 199.50p | 204.00p | 197.00p | 200.00p | 334494 |
10/09/2021 | 197.50p | 200.00p | 196.00p | 200.00p | 84868 |
09/09/2021 | 191.00p | 199.00p | 190.50p | 199.00p | 406409 |
08/09/2021 | 191.00p | 192.00p | 190.00p | 191.00p | 513541 |
07/09/2021 | 190.50p | 191.90p | 189.00p | 191.00p | 193190 |
06/09/2021 | 188.00p | 190.00p | 187.00p | 190.00p | 135107 |
03/09/2021 | 188.00p | 190.00p | 187.20p | 188.00p | 724457 |
02/09/2021 | 188.50p | 190.00p | 185.00p | 189.00p | 267020 |
01/09/2021 | 189.00p | 191.00p | 185.00p | 189.00p | 131352 |
31/08/2021 | 186.50p | 194.50p | 185.00p | 189.00p | 209436 |
27/08/2021 | 182.50p | 192.00p | 180.00p | 190.00p | 295595 |
26/08/2021 | 177.00p | 185.00p | 177.00p | 182.50p | 238954 |
25/08/2021 | 167.00p | 178.80p | 167.00p | 177.00p | 714566 |
24/08/2021 | 164.00p | 169.00p | 142.83p | 169.00p | 1853484 |
23/08/2021 | 172.50p | 175.00p | 163.10p | 164.00p | 571439 |
20/08/2021 | 168.50p | 175.00p | 167.00p | 172.50p | 157490 |
19/08/2021 | 173.00p | 176.00p | 166.05p | 169.00p | 444298 |
18/08/2021 | 178.00p | 180.00p | 170.30p | 176.00p | 163753 |
17/08/2021 | 183.50p | 186.25p | 176.00p | 179.00p | 191269 |
16/08/2021 | 188.00p | 193.00p | 180.00p | 186.00p | 207796 |
13/08/2021 | 189.00p | 192.00p | 185.00p | 192.00p | 125140 |
12/08/2021 | 191.50p | 193.00p | 186.00p | 191.00p | 74099 |
11/08/2021 | 192.50p | 195.50p | 187.89p | 189.00p | 88363 |
10/08/2021 | 189.00p | 194.00p | 188.20p | 192.50p | 75989 |
09/08/2021 | 186.50p | 195.00p | 185.00p | 190.00p | 158478 |
06/08/2021 | 195.50p | 198.00p | 185.50p | 186.00p | 110751 |
05/08/2021 | 195.50p | 198.00p | 193.00p | 195.50p | 41816 |
04/08/2021 | 200.50p | 203.00p | 193.00p | 195.00p | 184120 |
03/08/2021 | 200.50p | 203.00p | 198.01p | 203.00p | 56526 |
02/08/2021 | 199.50p | 204.00p | 196.00p | 203.00p | 95971 |
30/07/2021 | 199.50p | 203.00p | 196.00p | 200.00p | 97192 |
29/07/2021 | 193.50p | 203.00p | 193.00p | 200.00p | 163917 |
28/07/2021 | 190.50p | 196.50p | 190.50p | 193.50p | 54347 |
27/07/2021 | 192.50p | 195.00p | 188.00p | 195.00p | 64664 |
26/07/2021 | 187.50p | 195.00p | 186.00p | 192.50p | 410355 |
23/07/2021 | 188.00p | 190.00p | 186.00p | 187.50p | 123541 |
22/07/2021 | 189.00p | 192.00p | 186.00p | 188.00p | 915713 |
21/07/2021 | 181.50p | 190.00p | 181.00p | 190.00p | 475875 |
20/07/2021 | 176.50p | 185.00p | 170.50p | 183.00p | 715093 |
19/07/2021 | 179.50p | 180.00p | 166.00p | 173.50p | 511291 |
16/07/2021 | 179.00p | 183.00p | 175.00p | 179.50p | 553075 |
15/07/2021 | 182.50p | 184.00p | 176.00p | 179.00p | 273708 |
14/07/2021 | 184.50p | 187.00p | 181.10p | 183.00p | 189170 |
13/07/2021 | 194.00p | 195.00p | 182.10p | 185.00p | 564605 |
12/07/2021 | 191.50p | 195.00p | 186.00p | 194.00p | 187898 |
09/07/2021 | 195.00p | 196.00p | 188.00p | 190.00p | 102661 |
08/07/2021 | 195.50p | 203.00p | 193.00p | 193.00p | 59894 |
07/07/2021 | 196.50p | 198.00p | 194.00p | 195.00p | 85369 |
06/07/2021 | 202.00p | 204.00p | 195.00p | 196.50p | 106644 |
05/07/2021 | 196.00p | 205.00p | 196.00p | 201.00p | 174710 |
02/07/2021 | 199.00p | 200.00p | 191.11p | 196.00p | 349179 |
01/07/2021 | 206.50p | 206.50p | 197.61p | 199.00p | 119595 |
30/06/2021 | 213.00p | 214.00p | 205.00p | 205.00p | 55745 |
29/06/2021 | 213.00p | 218.00p | 211.00p | 214.00p | 1086754 |
28/06/2021 | 207.50p | 215.00p | 207.50p | 213.00p | 99099 |
25/06/2021 | 205.50p | 210.00p | 205.40p | 208.00p | 62345 |
24/06/2021 | 203.50p | 206.00p | 202.00p | 204.00p | 30344 |
23/06/2021 | 201.50p | 205.00p | 200.00p | 203.50p | 51243 |
22/06/2021 | 199.00p | 202.90p | 199.00p | 201.50p | 23760 |
21/06/2021 | 206.00p | 208.00p | 195.00p | 199.00p | 200086 |
18/06/2021 | 208.00p | 210.00p | 202.50p | 206.00p | 151002 |
17/06/2021 | 209.50p | 211.00p | 205.28p | 208.00p | 66445 |
16/06/2021 | 214.50p | 215.10p | 210.00p | 211.00p | 266001 |
15/06/2021 | 212.00p | 220.00p | 210.00p | 215.00p | 402980 |
14/06/2021 | 206.50p | 214.00p | 204.00p | 214.00p | 124160 |
11/06/2021 | 203.50p | 207.85p | 202.00p | 204.00p | 79897 |
10/06/2021 | 200.00p | 206.13p | 198.00p | 204.00p | 169044 |
09/06/2021 | 204.50p | 206.00p | 196.00p | 198.00p | 514743 |
08/06/2021 | 200.50p | 210.00p | 199.45p | 205.00p | 774573 |
07/06/2021 | 191.50p | 202.00p | 191.00p | 202.00p | 506396 |
04/06/2021 | 187.50p | 191.90p | 184.50p | 190.00p | 284257 |
03/06/2021 | 188.00p | 192.00p | 185.20p | 187.50p | 81168 |
02/06/2021 | 189.00p | 191.00p | 186.00p | 188.00p | 274544 |
01/06/2021 | 190.50p | 192.00p | 186.00p | 188.50p | 193072 |
31/05/2021 | 188.50p | 190.00p | 184.20p | 190.00p | 377319 |
28/05/2021 | 188.50p | 190.00p | 184.20p | 190.00p | 377319 |
27/05/2021 | 183.50p | 191.25p | 183.50p | 190.00p | 1636249 |
26/05/2021 | 186.00p | 190.00p | 172.06p | 185.50p | 4561234 |
25/05/2021 | 168.00p | 183.00p | 167.00p | 180.00p | 300001 |
24/05/2021 | 169.50p | 172.00p | 167.00p | 169.00p | 187035 |
21/05/2021 | 172.00p | 177.00p | 167.50p | 169.50p | 85316 |
20/05/2021 | 166.50p | 175.00p | 166.00p | 173.50p | 153900 |
19/05/2021 | 167.75p | 168.00p | 165.00p | 167.00p | 28600 |
18/05/2021 | 167.50p | 169.50p | 166.50p | 167.75p | 222961 |
17/05/2021 | 171.00p | 172.00p | 165.50p | 170.00p | 73211 |
14/05/2021 | 171.00p | 172.00p | 170.30p | 171.00p | 25135 |
13/05/2021 | 174.50p | 177.00p | 163.36p | 171.00p | 312264 |
12/05/2021 | 162.50p | 176.00p | 162.00p | 176.00p | 334044 |
11/05/2021 | 168.50p | 169.40p | 160.00p | 162.00p | 516296 |
10/05/2021 | 174.50p | 177.00p | 167.00p | 167.00p | 230764 |
07/05/2021 | 172.00p | 178.50p | 170.00p | 175.00p | 409037 |
06/05/2021 | 174.50p | 175.00p | 170.00p | 170.00p | 177776 |
05/05/2021 | 178.00p | 180.00p | 172.00p | 173.00p | 172863 |
04/05/2021 | 179.00p | 183.00p | 175.74p | 179.00p | 152270 |
03/05/2021 | 180.00p | 180.00p | 177.72p | 179.00p | 75276 |
30/04/2021 | 180.00p | 180.00p | 177.72p | 179.00p | 75276 |
29/04/2021 | 179.50p | 183.00p | 175.00p | 180.00p | 229323 |
28/04/2021 | 182.50p | 182.50p | 177.00p | 179.00p | 92187 |
27/04/2021 | 183.50p | 185.00p | 179.16p | 182.00p | 209505 |
26/04/2021 | 183.50p | 186.00p | 180.00p | 186.00p | 119820 |
23/04/2021 | 181.50p | 186.00p | 180.00p | 183.00p | 92919 |
22/04/2021 | 174.50p | 182.94p | 173.00p | 182.00p | 132023 |
21/04/2021 | 177.00p | 178.00p | 173.00p | 173.00p | 267557 |
20/04/2021 | 185.50p | 185.50p | 170.00p | 176.00p | 452471 |
19/04/2021 | 187.50p | 190.00p | 183.00p | 185.50p | 118661 |
16/04/2021 | 187.00p | 193.00p | 185.00p | 187.00p | 97868 |
15/04/2021 | 186.50p | 190.00p | 185.20p | 189.00p | 227942 |
14/04/2021 | 194.50p | 197.00p | 182.15p | 186.50p | 198313 |
13/04/2021 | 190.00p | 195.00p | 188.10p | 192.50p | 340975 |
12/04/2021 | 185.50p | 192.00p | 185.50p | 190.00p | 243741 |
09/04/2021 | 184.00p | 187.00p | 182.90p | 185.50p | 285144 |
08/04/2021 | 184.50p | 190.00p | 182.00p | 182.00p | 361798 |
07/04/2021 | 182.00p | 187.90p | 179.00p | 183.50p | 372505 |
06/04/2021 | 176.50p | 183.80p | 175.00p | 181.00p | 406368 |
01/04/2021 | 176.50p | 178.50p | 175.00p | 178.00p | 147576 |
31/03/2021 | 176.50p | 178.00p | 175.00p | 177.00p | 59535 |
30/03/2021 | 174.50p | 178.50p | 174.10p | 178.50p | 128103 |
29/03/2021 | 175.50p | 177.00p | 170.00p | 174.50p | 126387 |
26/03/2021 | 176.50p | 178.00p | 175.00p | 175.00p | 73799 |
25/03/2021 | 178.50p | 180.00p | 172.00p | 176.50p | 209840 |
24/03/2021 | 174.00p | 180.90p | 172.97p | 177.50p | 253386 |
23/03/2021 | 175.00p | 177.00p | 173.00p | 174.00p | 110729 |
22/03/2021 | 173.50p | 177.00p | 172.00p | 177.00p | 106530 |
19/03/2021 | 175.00p | 176.00p | 171.00p | 174.00p | 103540 |
18/03/2021 | 177.50p | 179.00p | 174.00p | 175.00p | 101732 |
*Close Price adjusted for both dividends and splits