Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 146.50p | 150.00p | 144.10p | 146.50p | 4219 |
16/12/2021 | 146.50p | 149.98p | 146.50p | 146.50p | 6600 |
15/12/2021 | 146.50p | 146.50p | 144.00p | 146.50p | 4673 |
14/12/2021 | 146.50p | 150.00p | 143.14p | 146.50p | 6810 |
13/12/2021 | 146.50p | 150.00p | 143.14p | 146.50p | 2708 |
10/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
09/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
08/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
07/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
06/12/2021 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
03/12/2021 | 146.50p | 149.00p | 144.00p | 146.50p | 10697 |
02/12/2021 | 146.50p | 146.50p | 144.00p | 146.50p | 3430 |
01/12/2021 | 146.50p | 149.00p | 143.14p | 146.50p | 4500 |
30/11/2021 | 145.00p | 146.50p | 145.00p | 146.50p | 0 |
29/11/2021 | 146.50p | 149.00p | 146.50p | 146.50p | 2795 |
26/11/2021 | 146.50p | 146.50p | 143.00p | 146.50p | 5000 |
25/11/2021 | 148.00p | 148.00p | 143.25p | 147.50p | 15000 |
24/11/2021 | 146.00p | 148.00p | 146.00p | 148.00p | 4173 |
23/11/2021 | 140.50p | 147.00p | 140.50p | 146.00p | 9750 |
22/11/2021 | 135.00p | 146.00p | 135.00p | 140.50p | 24882 |
19/11/2021 | 129.50p | 135.00p | 129.50p | 135.00p | 14740 |
18/11/2021 | 128.50p | 132.00p | 128.50p | 129.50p | 3250 |
17/11/2021 | 128.50p | 132.00p | 128.50p | 128.50p | 4486 |
16/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
15/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
12/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
11/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
10/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
09/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
08/11/2021 | 128.50p | 128.50p | 126.50p | 128.50p | 2000 |
05/11/2021 | 128.50p | 131.50p | 126.50p | 128.50p | 34950 |
04/11/2021 | 128.50p | 130.00p | 126.50p | 128.50p | 11000 |
03/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
02/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
01/11/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
29/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
28/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
27/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
26/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
25/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
22/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
21/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
20/10/2021 | 128.50p | 128.50p | 126.50p | 128.50p | 1000 |
19/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
18/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
15/10/2021 | 128.50p | 131.50p | 125.00p | 128.50p | 10756 |
14/10/2021 | 128.50p | 131.50p | 125.00p | 128.50p | 29000 |
13/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
12/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
11/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
08/10/2021 | 128.50p | 128.50p | 126.00p | 128.50p | 10110 |
07/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
06/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
05/10/2021 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
04/10/2021 | 128.50p | 128.50p | 126.00p | 128.50p | 4000 |
01/10/2021 | 128.50p | 130.00p | 128.50p | 128.50p | 2500 |
30/09/2021 | 131.50p | 131.50p | 128.50p | 128.50p | 0 |
29/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
28/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
27/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
24/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
23/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
22/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
21/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
20/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
17/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 500 |
16/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
15/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 25000 |
14/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
13/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 246 |
10/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
09/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
08/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
07/09/2021 | 131.50p | 131.50p | 128.14p | 131.50p | 1200 |
06/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
03/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
02/09/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
01/09/2021 | 131.50p | 135.00p | 128.75p | 131.50p | 8692 |
31/08/2021 | 128.50p | 132.00p | 128.50p | 128.50p | 2186 |
30/08/2021 | 127.50p | 130.00p | 127.50p | 128.50p | 6152 |
27/08/2021 | 127.50p | 130.00p | 127.50p | 128.50p | 6152 |
26/08/2021 | 126.50p | 129.95p | 126.50p | 127.50p | 11000 |
25/08/2021 | 126.50p | 129.00p | 126.50p | 126.50p | 8000 |
24/08/2021 | 126.50p | 126.50p | 123.55p | 126.50p | 1784 |
23/08/2021 | 125.50p | 128.50p | 125.50p | 126.50p | 10000 |
20/08/2021 | 125.50p | 125.50p | 124.00p | 125.50p | 16250 |
19/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
18/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
17/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 1000 |
16/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
13/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
12/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
11/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
10/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
09/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
06/08/2021 | 125.50p | 125.50p | 122.00p | 125.50p | 6256 |
05/08/2021 | 125.50p | 125.50p | 123.30p | 125.50p | 5000 |
04/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
03/08/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
02/08/2021 | 125.50p | 125.50p | 123.25p | 125.50p | 184 |
30/07/2021 | 125.50p | 128.50p | 125.50p | 125.50p | 2315 |
29/07/2021 | 125.50p | 125.50p | 122.50p | 125.50p | 5000 |
28/07/2021 | 125.50p | 125.50p | 123.00p | 125.50p | 7500 |
27/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
26/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
23/07/2021 | 126.00p | 126.00p | 125.50p | 125.50p | 0 |
22/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
21/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
20/07/2021 | 125.50p | 129.00p | 123.00p | 125.50p | 17684 |
19/07/2021 | 125.50p | 129.00p | 125.50p | 125.50p | 1534 |
16/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
15/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
14/07/2021 | 125.50p | 129.00p | 123.00p | 125.50p | 7000 |
13/07/2021 | 125.50p | 129.00p | 125.50p | 125.50p | 14802 |
12/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
09/07/2021 | 125.50p | 128.45p | 125.50p | 125.50p | 3438 |
08/07/2021 | 125.50p | 125.50p | 122.75p | 125.50p | 1650 |
07/07/2021 | 125.50p | 125.50p | 122.75p | 125.50p | 11897 |
06/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
05/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
02/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
01/07/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
30/06/2021 | 125.50p | 127.40p | 122.68p | 125.50p | 12415 |
29/06/2021 | 125.50p | 125.50p | 125.00p | 125.50p | 4785 |
28/06/2021 | 125.50p | 125.50p | 122.35p | 125.50p | 20125 |
25/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
24/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
23/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 4000 |
22/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
21/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 2000 |
18/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
17/06/2021 | 125.50p | 125.50p | 125.00p | 125.50p | 1 |
16/06/2021 | 125.50p | 125.50p | 122.68p | 125.50p | 5081 |
15/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
14/06/2021 | 125.50p | 125.50p | 122.68p | 125.50p | 1852 |
11/06/2021 | 125.50p | 128.00p | 122.35p | 125.50p | 23096 |
10/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 95 |
09/06/2021 | 125.50p | 128.00p | 125.50p | 125.50p | 21 |
08/06/2021 | 125.50p | 128.00p | 122.55p | 125.50p | 4414 |
07/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
04/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
03/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
02/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
01/06/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
31/05/2021 | 123.50p | 125.50p | 123.50p | 125.50p | 3200 |
28/05/2021 | 123.50p | 125.50p | 123.50p | 125.50p | 3200 |
27/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
26/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
25/05/2021 | 123.50p | 123.50p | 122.55p | 123.50p | 1259 |
24/05/2021 | 123.50p | 124.85p | 123.50p | 123.50p | 2500 |
21/05/2021 | 123.50p | 124.70p | 122.30p | 123.50p | 16788 |
20/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 1627 |
19/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 10000 |
18/05/2021 | 123.50p | 124.70p | 123.50p | 123.50p | 17500 |
17/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
14/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
13/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 22161 |
12/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
11/05/2021 | 123.00p | 124.55p | 123.00p | 123.50p | 17662 |
10/05/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
07/05/2021 | 122.50p | 124.75p | 122.00p | 122.50p | 131392 |
06/05/2021 | 123.50p | 123.50p | 121.00p | 122.50p | 6250 |
05/05/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
04/05/2021 | 123.50p | 127.00p | 123.50p | 123.50p | 89 |
03/05/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 6450 |
30/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 6450 |
29/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 5625 |
28/04/2021 | 123.50p | 126.50p | 123.50p | 123.50p | 8057 |
27/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
26/04/2021 | 123.50p | 126.50p | 123.40p | 123.50p | 219 |
23/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 11500 |
22/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
21/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
20/04/2021 | 124.50p | 124.50p | 122.25p | 123.50p | 1500 |
19/04/2021 | 124.50p | 125.00p | 124.50p | 124.50p | 22040 |
16/04/2021 | 124.50p | 124.50p | 123.80p | 124.50p | 8121 |
15/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
14/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
13/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
12/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 777 |
09/04/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
08/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 240 |
07/04/2021 | 124.50p | 126.75p | 124.50p | 124.50p | 4866 |
06/04/2021 | 125.50p | 126.75p | 123.10p | 124.50p | 9298 |
05/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
02/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
01/04/2021 | 125.50p | 125.50p | 123.80p | 125.50p | 29914 |
31/03/2021 | 125.50p | 125.50p | 124.10p | 125.50p | 4050 |
30/03/2021 | 124.00p | 129.00p | 124.00p | 125.50p | 7507 |
29/03/2021 | 122.50p | 125.00p | 121.26p | 122.50p | 8747 |
26/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 4163 |
25/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
24/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 9964 |
23/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
22/03/2021 | 122.50p | 122.50p | 121.26p | 122.50p | 1920 |
19/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
18/03/2021 | 122.50p | 122.50p | 121.25p | 122.50p | 1357 |
17/03/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 11000 |
16/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
15/03/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
*Close Price adjusted for both dividends and splits