Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 233.00p | 234.00p | 231.26p | 232.50p | 10926 |
24/12/2021 | 233.00p | 234.00p | 231.26p | 232.50p | 10926 |
23/12/2021 | 231.00p | 233.00p | 230.00p | 233.00p | 57951 |
22/12/2021 | 231.00p | 233.00p | 229.70p | 231.00p | 69519 |
21/12/2021 | 231.00p | 231.00p | 228.25p | 231.00p | 45869 |
20/12/2021 | 229.00p | 230.00p | 226.00p | 227.50p | 27681 |
17/12/2021 | 230.00p | 235.00p | 226.59p | 235.00p | 105956 |
16/12/2021 | 228.00p | 229.50p | 227.59p | 229.50p | 13557 |
15/12/2021 | 226.00p | 227.50p | 225.57p | 227.50p | 80995 |
14/12/2021 | 227.00p | 228.00p | 225.00p | 226.50p | 110695 |
13/12/2021 | 225.00p | 226.77p | 225.00p | 225.00p | 26128 |
10/12/2021 | 226.00p | 227.00p | 225.25p | 226.50p | 72334 |
09/12/2021 | 227.00p | 228.00p | 226.48p | 227.00p | 21730 |
08/12/2021 | 226.00p | 228.00p | 226.00p | 228.00p | 64930 |
07/12/2021 | 226.00p | 227.00p | 224.00p | 227.00p | 49613 |
06/12/2021 | 223.00p | 225.00p | 219.96p | 224.00p | 67087 |
03/12/2021 | 218.00p | 222.00p | 218.96p | 220.00p | 13719 |
02/12/2021 | 218.00p | 220.00p | 217.25p | 218.00p | 34261 |
01/12/2021 | 221.00p | 222.00p | 218.96p | 220.00p | 19590 |
30/11/2021 | 217.00p | 220.67p | 216.37p | 219.00p | 154904 |
29/11/2021 | 222.00p | 222.00p | 219.76p | 222.00p | 36786 |
26/11/2021 | 222.00p | 222.03p | 214.33p | 221.00p | 249198 |
25/11/2021 | 223.00p | 224.10p | 222.00p | 224.00p | 90974 |
24/11/2021 | 223.00p | 224.11p | 222.25p | 223.50p | 24682 |
23/11/2021 | 223.00p | 224.11p | 219.00p | 219.00p | 20675 |
22/11/2021 | 224.00p | 225.00p | 221.93p | 224.50p | 66018 |
19/11/2021 | 224.00p | 226.11p | 221.00p | 222.50p | 48426 |
18/11/2021 | 224.00p | 225.18p | 223.72p | 225.00p | 60747 |
17/11/2021 | 224.00p | 226.19p | 224.00p | 224.50p | 58790 |
16/11/2021 | 226.00p | 226.00p | 224.81p | 225.00p | 88906 |
15/11/2021 | 226.00p | 226.19p | 225.13p | 225.50p | 46769 |
12/11/2021 | 226.00p | 227.00p | 224.00p | 225.00p | 42761 |
11/11/2021 | 222.00p | 224.75p | 222.00p | 224.50p | 148325 |
10/11/2021 | 223.00p | 223.50p | 221.06p | 223.50p | 66199 |
09/11/2021 | 224.00p | 224.00p | 220.00p | 221.50p | 60822 |
08/11/2021 | 223.00p | 223.00p | 220.00p | 222.00p | 121971 |
05/11/2021 | 222.00p | 223.61p | 222.00p | 222.00p | 73900 |
04/11/2021 | 220.00p | 223.00p | 218.65p | 222.00p | 83691 |
03/11/2021 | 218.00p | 219.70p | 218.00p | 218.50p | 106191 |
02/11/2021 | 217.00p | 219.00p | 215.00p | 219.00p | 242899 |
01/11/2021 | 214.00p | 216.70p | 214.00p | 216.00p | 62591 |
29/10/2021 | 215.00p | 215.00p | 212.00p | 213.00p | 40629 |
28/10/2021 | 215.00p | 215.55p | 213.02p | 215.00p | 47542 |
27/10/2021 | 215.00p | 215.53p | 213.00p | 213.00p | 60869 |
26/10/2021 | 215.00p | 216.00p | 213.54p | 215.00p | 155244 |
25/10/2021 | 214.00p | 216.00p | 211.91p | 214.00p | 33943 |
22/10/2021 | 213.00p | 215.28p | 212.00p | 213.50p | 34556 |
21/10/2021 | 212.00p | 215.00p | 211.60p | 212.00p | 113997 |
20/10/2021 | 214.00p | 215.00p | 211.45p | 215.00p | 114839 |
19/10/2021 | 211.00p | 214.36p | 212.10p | 212.50p | 10976 |
18/10/2021 | 211.00p | 214.00p | 211.00p | 213.50p | 34070 |
15/10/2021 | 214.00p | 214.00p | 211.50p | 212.00p | 51033 |
14/10/2021 | 213.00p | 214.00p | 210.76p | 213.50p | 40958 |
13/10/2021 | 213.00p | 214.00p | 211.75p | 213.00p | 91597 |
12/10/2021 | 212.00p | 213.00p | 210.00p | 213.00p | 63046 |
11/10/2021 | 211.00p | 215.00p | 210.48p | 213.00p | 40898 |
08/10/2021 | 211.00p | 213.00p | 210.00p | 211.00p | 39591 |
07/10/2021 | 210.00p | 211.00p | 209.00p | 210.00p | 34652 |
06/10/2021 | 207.00p | 209.00p | 206.41p | 209.00p | 155492 |
05/10/2021 | 208.00p | 209.50p | 208.20p | 209.00p | 86470 |
04/10/2021 | 208.00p | 210.70p | 208.00p | 208.00p | 62658 |
01/10/2021 | 209.00p | 211.00p | 207.00p | 207.00p | 55810 |
30/09/2021 | 214.00p | 215.00p | 211.00p | 214.00p | 88576 |
29/09/2021 | 212.00p | 214.00p | 210.40p | 213.00p | 45408 |
28/09/2021 | 210.00p | 214.00p | 210.00p | 211.00p | 154536 |
27/09/2021 | 211.00p | 213.20p | 211.00p | 213.00p | 44341 |
24/09/2021 | 212.00p | 213.00p | 211.00p | 211.50p | 106419 |
23/09/2021 | 213.00p | 213.84p | 212.00p | 212.00p | 41974 |
22/09/2021 | 212.00p | 214.00p | 210.00p | 213.00p | 51912 |
21/09/2021 | 205.00p | 211.32p | 205.00p | 211.00p | 169944 |
20/09/2021 | 207.00p | 207.25p | 205.00p | 207.00p | 129249 |
17/09/2021 | 212.00p | 212.00p | 207.00p | 207.00p | 216080 |
16/09/2021 | 210.00p | 212.00p | 210.00p | 210.00p | 35155 |
15/09/2021 | 210.00p | 213.00p | 209.00p | 209.00p | 58476 |
14/09/2021 | 211.00p | 211.76p | 210.00p | 210.00p | 31439 |
13/09/2021 | 211.00p | 212.05p | 210.00p | 210.50p | 39495 |
10/09/2021 | 213.00p | 214.00p | 210.50p | 210.50p | 63568 |
09/09/2021 | 212.00p | 213.00p | 211.00p | 211.00p | 50121 |
08/09/2021 | 214.00p | 216.25p | 212.00p | 213.00p | 59041 |
07/09/2021 | 216.00p | 218.00p | 214.00p | 214.00p | 58911 |
06/09/2021 | 214.00p | 217.00p | 214.00p | 214.00p | 73144 |
03/09/2021 | 216.00p | 217.29p | 214.00p | 214.00p | 78060 |
02/09/2021 | 217.00p | 217.29p | 207.00p | 207.00p | 67774 |
01/09/2021 | 216.00p | 217.34p | 215.50p | 217.00p | 50765 |
31/08/2021 | 216.00p | 217.56p | 215.00p | 215.50p | 64726 |
30/08/2021 | 215.00p | 215.99p | 215.00p | 215.50p | 56481 |
27/08/2021 | 215.00p | 215.99p | 215.00p | 215.50p | 56481 |
26/08/2021 | 216.00p | 216.00p | 215.00p | 215.50p | 34181 |
25/08/2021 | 216.00p | 217.00p | 215.00p | 215.00p | 35146 |
24/08/2021 | 218.00p | 219.00p | 216.51p | 217.00p | 46113 |
23/08/2021 | 218.00p | 218.22p | 216.00p | 216.00p | 148352 |
20/08/2021 | 216.00p | 218.61p | 215.75p | 218.50p | 142813 |
19/08/2021 | 218.00p | 219.00p | 214.75p | 217.00p | 118798 |
18/08/2021 | 217.00p | 218.22p | 217.00p | 217.00p | 28036 |
17/08/2021 | 216.00p | 218.50p | 215.22p | 218.50p | 58936 |
16/08/2021 | 215.00p | 216.50p | 213.50p | 216.50p | 152461 |
13/08/2021 | 215.00p | 216.21p | 213.00p | 216.00p | 37667 |
12/08/2021 | 215.00p | 215.80p | 214.22p | 215.00p | 158725 |
11/08/2021 | 214.00p | 215.27p | 213.46p | 214.50p | 28002 |
10/08/2021 | 214.00p | 215.50p | 213.00p | 214.50p | 104552 |
09/08/2021 | 215.00p | 215.20p | 213.00p | 215.00p | 83713 |
06/08/2021 | 216.00p | 215.46p | 213.00p | 215.00p | 163103 |
05/08/2021 | 216.00p | 217.00p | 213.00p | 217.00p | 192823 |
04/08/2021 | 216.00p | 216.00p | 213.63p | 215.50p | 204591 |
03/08/2021 | 213.00p | 214.50p | 212.02p | 214.50p | 129898 |
02/08/2021 | 212.00p | 214.00p | 212.00p | 212.00p | 138503 |
30/07/2021 | 212.00p | 213.35p | 211.00p | 212.00p | 150790 |
29/07/2021 | 212.00p | 216.00p | 212.00p | 212.00p | 68307 |
28/07/2021 | 213.00p | 215.00p | 213.00p | 214.00p | 36380 |
27/07/2021 | 214.00p | 216.00p | 212.00p | 212.00p | 42577 |
26/07/2021 | 217.00p | 217.00p | 214.80p | 215.50p | 36219 |
23/07/2021 | 217.00p | 217.00p | 215.00p | 215.50p | 91851 |
22/07/2021 | 214.00p | 217.00p | 213.00p | 213.00p | 34990 |
21/07/2021 | 215.00p | 216.48p | 215.00p | 215.50p | 47193 |
20/07/2021 | 214.00p | 217.00p | 213.51p | 217.00p | 49757 |
19/07/2021 | 212.00p | 214.00p | 210.00p | 213.50p | 458600 |
16/07/2021 | 212.00p | 213.00p | 210.07p | 212.00p | 71509 |
15/07/2021 | 212.00p | 212.00p | 211.00p | 211.00p | 15079 |
14/07/2021 | 212.00p | 212.10p | 211.03p | 212.00p | 58464 |
13/07/2021 | 212.00p | 214.00p | 212.00p | 213.00p | 65898 |
12/07/2021 | 212.00p | 213.00p | 211.14p | 212.50p | 125816 |
09/07/2021 | 213.00p | 213.39p | 210.50p | 213.00p | 302155 |
08/07/2021 | 212.00p | 213.20p | 211.00p | 211.00p | 98646 |
07/07/2021 | 215.00p | 215.00p | 213.00p | 213.00p | 79043 |
06/07/2021 | 214.00p | 215.00p | 212.14p | 214.00p | 149558 |
05/07/2021 | 214.00p | 215.00p | 212.22p | 214.50p | 212461 |
02/07/2021 | 212.00p | 214.00p | 211.07p | 213.00p | 45313 |
01/07/2021 | 212.00p | 213.00p | 211.00p | 211.50p | 40276 |
30/06/2021 | 210.00p | 210.94p | 210.00p | 210.00p | 49716 |
29/06/2021 | 212.00p | 212.00p | 210.27p | 211.00p | 39279 |
28/06/2021 | 209.00p | 212.00p | 209.00p | 211.50p | 41082 |
25/06/2021 | 209.00p | 210.25p | 209.00p | 209.00p | 37222 |
24/06/2021 | 212.00p | 212.00p | 209.00p | 210.50p | 60265 |
23/06/2021 | 211.00p | 212.00p | 209.03p | 210.50p | 95700 |
22/06/2021 | 209.00p | 210.50p | 208.00p | 210.00p | 30375 |
21/06/2021 | 209.00p | 211.00p | 207.00p | 210.00p | 249670 |
18/06/2021 | 210.00p | 211.00p | 208.75p | 211.00p | 169285 |
17/06/2021 | 209.00p | 210.50p | 208.00p | 210.50p | 280058 |
16/06/2021 | 209.00p | 210.25p | 208.00p | 210.00p | 233145 |
15/06/2021 | 209.00p | 209.60p | 208.00p | 208.00p | 170239 |
14/06/2021 | 210.00p | 210.00p | 207.29p | 208.00p | 92168 |
11/06/2021 | 208.00p | 208.94p | 207.00p | 208.00p | 340569 |
10/06/2021 | 207.00p | 209.00p | 206.95p | 209.00p | 253453 |
09/06/2021 | 205.00p | 206.95p | 202.00p | 206.00p | 726045 |
08/06/2021 | 206.00p | 207.00p | 205.00p | 205.50p | 715317 |
07/06/2021 | 206.00p | 206.00p | 204.50p | 206.00p | 90767 |
04/06/2021 | 203.00p | 205.47p | 203.00p | 205.00p | 257866 |
03/06/2021 | 204.00p | 206.24p | 203.32p | 205.00p | 83130 |
02/06/2021 | 207.00p | 205.53p | 204.00p | 205.00p | 192320 |
01/06/2021 | 207.00p | 207.00p | 204.00p | 205.50p | 22823 |
28/05/2021 | 206.00p | 206.50p | 205.49p | 206.00p | 46513 |
27/05/2021 | 207.00p | 207.00p | 204.50p | 205.00p | 104386 |
26/05/2021 | 207.00p | 207.22p | 204.50p | 206.00p | 106761 |
25/05/2021 | 207.00p | 207.97p | 205.00p | 206.50p | 29016 |
24/05/2021 | 207.00p | 207.40p | 204.78p | 207.00p | 84096 |
21/05/2021 | 206.00p | 205.50p | 204.00p | 205.50p | 46163 |
20/05/2021 | 206.00p | 206.00p | 204.00p | 205.50p | 65750 |
19/05/2021 | 206.00p | 206.00p | 204.00p | 206.00p | 70738 |
18/05/2021 | 207.00p | 208.00p | 207.00p | 207.50p | 64284 |
17/05/2021 | 205.00p | 206.47p | 205.00p | 206.00p | 73482 |
14/05/2021 | 205.00p | 206.50p | 204.00p | 206.50p | 83960 |
13/05/2021 | 203.00p | 204.00p | 202.20p | 202.00p | 43633 |
12/05/2021 | 204.00p | 204.00p | 202.00p | 202.00p | 90000 |
11/05/2021 | 204.00p | 204.50p | 202.00p | 203.50p | 101414 |
10/05/2021 | 208.00p | 208.00p | 205.00p | 206.00p | 107629 |
07/05/2021 | 207.00p | 207.17p | 206.10p | 207.00p | 119494 |
06/05/2021 | 207.00p | 207.58p | 205.00p | 206.50p | 118757 |
05/05/2021 | 207.00p | 207.58p | 206.05p | 207.50p | 30413 |
04/05/2021 | 206.00p | 207.00p | 204.00p | 205.50p | 432637 |
03/05/2021 | 205.00p | 206.00p | 204.00p | 205.00p | 82938 |
30/04/2021 | 205.00p | 206.00p | 204.00p | 205.00p | 82938 |
29/04/2021 | 207.00p | 207.00p | 202.54p | 205.00p | 198356 |
28/04/2021 | 206.00p | 207.00p | 205.00p | 205.50p | 251188 |
27/04/2021 | 210.00p | 210.18p | 206.00p | 207.00p | 92710 |
26/04/2021 | 209.00p | 210.00p | 207.00p | 209.00p | 63442 |
23/04/2021 | 210.00p | 210.00p | 207.00p | 209.00p | 80513 |
22/04/2021 | 207.00p | 209.00p | 206.00p | 209.00p | 128332 |
21/04/2021 | 205.00p | 207.00p | 202.60p | 206.50p | 89091 |
20/04/2021 | 204.00p | 207.85p | 203.00p | 203.50p | 124095 |
19/04/2021 | 208.00p | 208.00p | 205.00p | 206.50p | 102268 |
16/04/2021 | 207.00p | 208.00p | 206.30p | 207.50p | 98396 |
15/04/2021 | 202.00p | 207.00p | 202.00p | 207.00p | 145398 |
14/04/2021 | 202.00p | 205.00p | 202.00p | 203.50p | 71997 |
13/04/2021 | 202.00p | 205.00p | 202.00p | 205.00p | 90561 |
12/04/2021 | 203.00p | 203.83p | 201.00p | 203.00p | 83222 |
09/04/2021 | 205.00p | 205.00p | 202.36p | 204.00p | 72931 |
08/04/2021 | 204.00p | 206.00p | 202.41p | 206.00p | 60956 |
07/04/2021 | 204.00p | 204.00p | 201.66p | 203.00p | 162782 |
06/04/2021 | 203.00p | 206.00p | 201.00p | 202.50p | 166418 |
02/04/2021 | 202.00p | 202.00p | 200.00p | 200.00p | 67859 |
01/04/2021 | 202.00p | 202.00p | 200.00p | 200.00p | 337056 |
31/03/2021 | 202.00p | 202.00p | 201.12p | 202.00p | 89001 |
30/03/2021 | 202.00p | 203.27p | 200.50p | 203.00p | 101700 |
29/03/2021 | 199.50p | 202.00p | 198.00p | 202.00p | 144831 |
26/03/2021 | 201.00p | 201.00p | 197.50p | 198.00p | 50184 |
25/03/2021 | 198.50p | 199.62p | 197.00p | 197.25p | 60171 |
24/03/2021 | 200.00p | 200.00p | 199.00p | 199.75p | 58436 |
23/03/2021 | 198.00p | 200.00p | 197.30p | 199.50p | 87989 |
22/03/2021 | 197.00p | 198.50p | 195.38p | 198.25p | 70633 |
19/03/2021 | 196.00p | 197.50p | 194.50p | 197.50p | 169865 |
*Close Price adjusted for both dividends and splits