Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 143.00p | 143.00p | 140.00p | 143.00p | 9042 |
07/12/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 1819906 |
06/12/2021 | 140.00p | 141.50p | 140.00p | 140.50p | 72617 |
03/12/2021 | 140.00p | 141.00p | 140.00p | 140.00p | 30511 |
02/12/2021 | 138.50p | 140.50p | 138.50p | 140.25p | 25033 |
01/12/2021 | 140.50p | 142.50p | 139.90p | 140.50p | 28874 |
30/11/2021 | 140.50p | 141.00p | 139.90p | 141.00p | 35235 |
29/11/2021 | 140.00p | 141.40p | 138.20p | 140.00p | 65210 |
26/11/2021 | 141.00p | 141.00p | 138.50p | 140.00p | 77549 |
25/11/2021 | 144.00p | 147.55p | 142.00p | 142.00p | 37308 |
24/11/2021 | 143.50p | 149.50p | 140.00p | 149.50p | 1838851 |
23/11/2021 | 141.50p | 142.50p | 138.00p | 140.50p | 36599 |
22/11/2021 | 141.00p | 141.00p | 139.25p | 141.00p | 45630 |
19/11/2021 | 140.00p | 141.00p | 135.50p | 141.00p | 210381 |
18/11/2021 | 140.00p | 142.00p | 139.50p | 141.00p | 175348 |
17/11/2021 | 140.00p | 141.00p | 139.17p | 140.50p | 14754 |
16/11/2021 | 140.00p | 141.00p | 139.00p | 141.00p | 61782 |
15/11/2021 | 139.00p | 141.00p | 137.50p | 140.00p | 147593 |
12/11/2021 | 140.00p | 143.00p | 139.25p | 140.00p | 43628 |
11/11/2021 | 142.00p | 139.50p | 136.00p | 139.50p | 7253 |
10/11/2021 | 142.00p | 143.00p | 135.00p | 136.00p | 30138 |
09/11/2021 | 141.50p | 143.00p | 139.00p | 140.50p | 379826 |
08/11/2021 | 141.00p | 142.21p | 136.70p | 138.00p | 45248 |
05/11/2021 | 141.00p | 142.98p | 135.50p | 140.00p | 525517 |
04/11/2021 | 141.50p | 142.38p | 135.00p | 141.50p | 28695 |
03/11/2021 | 136.50p | 142.00p | 136.50p | 142.00p | 2715 |
02/11/2021 | 140.00p | 140.00p | 136.00p | 137.25p | 18933 |
01/11/2021 | 135.00p | 139.00p | 134.36p | 137.50p | 724662 |
29/10/2021 | 133.00p | 135.94p | 130.50p | 135.00p | 123666 |
28/10/2021 | 132.00p | 135.00p | 130.50p | 135.00p | 56545 |
27/10/2021 | 127.50p | 134.36p | 125.00p | 134.00p | 607788 |
26/10/2021 | 125.00p | 128.50p | 121.45p | 124.50p | 4126893 |
25/10/2021 | 123.00p | 126.00p | 123.00p | 126.00p | 137677 |
22/10/2021 | 123.00p | 125.00p | 122.36p | 124.00p | 243312 |
21/10/2021 | 126.50p | 127.00p | 123.50p | 125.00p | 169419 |
20/10/2021 | 128.00p | 129.50p | 127.00p | 128.00p | 21355 |
19/10/2021 | 126.50p | 128.50p | 126.50p | 127.50p | 32153 |
18/10/2021 | 127.50p | 130.75p | 127.00p | 128.50p | 69434 |
15/10/2021 | 128.00p | 132.50p | 125.00p | 125.00p | 43283 |
14/10/2021 | 130.50p | 134.50p | 128.00p | 128.00p | 20598 |
13/10/2021 | 130.50p | 133.00p | 130.00p | 131.50p | 57128 |
12/10/2021 | 137.00p | 137.50p | 132.00p | 132.00p | 32402 |
11/10/2021 | 137.00p | 140.50p | 136.75p | 139.00p | 22404 |
08/10/2021 | 135.50p | 141.00p | 135.50p | 141.00p | 10798 |
07/10/2021 | 138.00p | 143.00p | 137.00p | 137.00p | 20146 |
06/10/2021 | 139.50p | 141.00p | 138.00p | 140.50p | 41437 |
05/10/2021 | 139.00p | 144.50p | 139.00p | 139.00p | 9637 |
04/10/2021 | 140.50p | 144.70p | 140.00p | 140.00p | 6871 |
01/10/2021 | 145.50p | 145.50p | 140.00p | 140.00p | 161594 |
30/09/2021 | 142.50p | 145.50p | 142.00p | 142.00p | 23349 |
29/09/2021 | 146.00p | 146.00p | 144.00p | 146.00p | 155057 |
28/09/2021 | 151.00p | 151.94p | 145.00p | 145.00p | 191485 |
27/09/2021 | 151.00p | 152.00p | 146.38p | 148.00p | 35232 |
24/09/2021 | 144.50p | 151.50p | 142.96p | 146.00p | 101654 |
23/09/2021 | 139.50p | 145.00p | 139.25p | 145.00p | 22696 |
22/09/2021 | 141.00p | 145.00p | 138.38p | 139.00p | 1905 |
21/09/2021 | 140.00p | 144.12p | 139.00p | 140.00p | 26836 |
20/09/2021 | 137.50p | 139.00p | 130.35p | 139.00p | 62289 |
17/09/2021 | 141.50p | 141.50p | 129.50p | 129.50p | 86282 |
16/09/2021 | 140.50p | 141.00p | 136.01p | 139.75p | 3580 |
15/09/2021 | 137.50p | 143.71p | 137.00p | 137.00p | 19648 |
14/09/2021 | 145.00p | 146.00p | 139.39p | 146.00p | 749312 |
13/09/2021 | 140.00p | 143.82p | 140.00p | 141.50p | 12189 |
10/09/2021 | 139.00p | 144.50p | 137.99p | 142.00p | 49481 |
09/09/2021 | 139.50p | 142.50p | 135.00p | 139.50p | 1129164 |
08/09/2021 | 141.00p | 144.00p | 139.00p | 139.00p | 1771791 |
07/09/2021 | 139.00p | 143.40p | 139.00p | 140.00p | 32030 |
06/09/2021 | 140.00p | 143.95p | 139.00p | 140.00p | 906609 |
03/09/2021 | 144.00p | 147.50p | 140.00p | 140.00p | 25074 |
02/09/2021 | 144.00p | 147.47p | 144.00p | 145.00p | 35718 |
01/09/2021 | 148.00p | 148.00p | 145.00p | 146.00p | 21326 |
31/08/2021 | 148.00p | 148.00p | 147.00p | 148.00p | 11197 |
27/08/2021 | 148.00p | 150.81p | 147.00p | 148.00p | 1172704 |
26/08/2021 | 147.00p | 151.50p | 147.00p | 147.00p | 26052 |
25/08/2021 | 150.00p | 151.50p | 147.00p | 151.50p | 12083 |
24/08/2021 | 149.00p | 150.50p | 147.50p | 150.50p | 6466 |
23/08/2021 | 154.50p | 154.50p | 147.50p | 150.00p | 503256 |
20/08/2021 | 150.00p | 155.00p | 150.00p | 155.00p | 4401 |
19/08/2021 | 148.50p | 149.50p | 147.00p | 147.00p | 9568 |
18/08/2021 | 150.00p | 154.50p | 149.06p | 150.00p | 45012 |
17/08/2021 | 150.00p | 154.50p | 148.50p | 148.50p | 35952 |
16/08/2021 | 152.50p | 152.98p | 148.50p | 148.50p | 4887481 |
13/08/2021 | 152.00p | 154.00p | 150.00p | 150.00p | 22939 |
12/08/2021 | 145.00p | 153.00p | 145.00p | 153.00p | 1994193 |
11/08/2021 | 145.00p | 145.00p | 143.00p | 145.00p | 910621 |
10/08/2021 | 140.50p | 144.00p | 140.50p | 143.50p | 49552 |
09/08/2021 | 140.00p | 144.54p | 140.00p | 141.00p | 10898 |
06/08/2021 | 145.00p | 145.00p | 141.00p | 141.00p | 132005 |
05/08/2021 | 140.00p | 146.00p | 139.50p | 146.00p | 44390 |
04/08/2021 | 142.00p | 144.95p | 141.48p | 141.50p | 5270 |
03/08/2021 | 142.00p | 144.92p | 141.31p | 144.50p | 14141 |
02/08/2021 | 143.00p | 145.00p | 141.50p | 144.00p | 233017 |
30/07/2021 | 145.00p | 145.03p | 139.50p | 142.50p | 71313 |
29/07/2021 | 140.50p | 144.96p | 140.50p | 142.50p | 290460 |
28/07/2021 | 142.00p | 145.00p | 139.00p | 140.00p | 577948 |
27/07/2021 | 142.00p | 142.00p | 138.00p | 141.00p | 73894 |
26/07/2021 | 139.00p | 140.00p | 135.00p | 140.00p | 1929098 |
23/07/2021 | 139.00p | 139.00p | 136.76p | 139.00p | 13036 |
22/07/2021 | 131.00p | 138.00p | 131.00p | 138.00p | 25856 |
21/07/2021 | 129.50p | 133.04p | 126.59p | 131.00p | 46793 |
20/07/2021 | 126.00p | 126.00p | 125.00p | 126.00p | 20215 |
19/07/2021 | 127.50p | 131.50p | 127.50p | 128.50p | 12082 |
16/07/2021 | 130.00p | 130.99p | 129.50p | 129.50p | 14902 |
15/07/2021 | 130.00p | 132.00p | 130.00p | 132.00p | 18361 |
14/07/2021 | 130.00p | 132.00p | 130.00p | 131.00p | 14502 |
13/07/2021 | 133.00p | 135.50p | 130.50p | 135.50p | 227410 |
12/07/2021 | 133.00p | 134.55p | 130.00p | 130.00p | 23280 |
09/07/2021 | 135.00p | 136.00p | 133.15p | 136.00p | 53441 |
08/07/2021 | 137.50p | 137.50p | 134.50p | 135.00p | 32937 |
07/07/2021 | 137.50p | 138.00p | 133.54p | 138.00p | 76987 |
06/07/2021 | 132.50p | 138.00p | 133.69p | 135.25p | 11762 |
05/07/2021 | 132.50p | 135.50p | 130.00p | 135.00p | 74642 |
02/07/2021 | 137.50p | 138.00p | 133.50p | 138.00p | 14956 |
01/07/2021 | 138.00p | 140.00p | 125.50p | 137.00p | 172923 |
30/06/2021 | 139.50p | 143.25p | 139.50p | 141.50p | 9251 |
29/06/2021 | 147.00p | 148.00p | 139.50p | 140.50p | 16506 |
28/06/2021 | 144.00p | 147.00p | 139.47p | 144.00p | 36587 |
25/06/2021 | 142.00p | 145.00p | 138.00p | 138.00p | 14445 |
24/06/2021 | 144.50p | 145.00p | 139.19p | 145.00p | 5899 |
23/06/2021 | 145.00p | 145.12p | 142.75p | 144.50p | 622886 |
22/06/2021 | 142.00p | 145.00p | 138.50p | 145.00p | 76656 |
21/06/2021 | 142.00p | 147.50p | 142.00p | 144.50p | 14373 |
18/06/2021 | 146.00p | 146.50p | 140.50p | 140.50p | 1172734 |
17/06/2021 | 147.00p | 150.49p | 146.00p | 147.00p | 6933 |
16/06/2021 | 146.50p | 148.00p | 146.00p | 147.00p | 18173 |
15/06/2021 | 146.00p | 150.00p | 146.00p | 146.00p | 38102 |
14/06/2021 | 147.00p | 148.35p | 146.00p | 146.00p | 146706 |
11/06/2021 | 147.00p | 149.19p | 147.00p | 147.00p | 3778 |
10/06/2021 | 147.50p | 152.00p | 147.00p | 147.00p | 34061 |
09/06/2021 | 150.00p | 150.00p | 148.00p | 148.50p | 158629 |
08/06/2021 | 150.00p | 151.00p | 148.50p | 151.00p | 768767 |
07/06/2021 | 151.00p | 152.67p | 150.50p | 151.50p | 69797 |
04/06/2021 | 150.50p | 153.50p | 150.50p | 153.00p | 2839 |
03/06/2021 | 150.50p | 156.00p | 150.50p | 152.50p | 471115 |
02/06/2021 | 155.00p | 157.00p | 153.40p | 154.50p | 200681 |
01/06/2021 | 157.00p | 157.00p | 155.00p | 155.00p | 5063 |
28/05/2021 | 153.00p | 157.00p | 150.50p | 157.00p | 7297 |
27/05/2021 | 152.50p | 157.00p | 150.50p | 157.00p | 54947 |
26/05/2021 | 155.00p | 157.00p | 153.38p | 155.00p | 5011 |
25/05/2021 | 156.00p | 156.00p | 153.00p | 156.00p | 36030 |
24/05/2021 | 155.00p | 158.00p | 153.00p | 155.00p | 10413 |
21/05/2021 | 153.00p | 155.00p | 152.55p | 153.00p | 49557 |
20/05/2021 | 153.00p | 153.89p | 152.00p | 153.00p | 5127 |
19/05/2021 | 155.00p | 157.00p | 152.50p | 153.75p | 53997 |
18/05/2021 | 153.00p | 153.50p | 153.00p | 153.00p | 22658 |
17/05/2021 | 152.50p | 154.73p | 150.50p | 153.00p | 36936 |
14/05/2021 | 155.00p | 155.00p | 152.50p | 154.00p | 17619 |
13/05/2021 | 153.50p | 155.00p | 152.00p | 153.00p | 13080 |
12/05/2021 | 153.50p | 155.00p | 150.50p | 152.50p | 16829 |
11/05/2021 | 152.00p | 152.64p | 152.00p | 152.50p | 2271 |
10/05/2021 | 153.00p | 155.00p | 150.50p | 152.00p | 18384 |
07/05/2021 | 154.00p | 155.00p | 150.50p | 154.00p | 77123 |
06/05/2021 | 156.00p | 156.00p | 151.50p | 154.00p | 11992 |
05/05/2021 | 157.00p | 157.00p | 152.00p | 154.50p | 46263 |
04/05/2021 | 160.00p | 161.50p | 155.00p | 156.00p | 26307 |
30/04/2021 | 163.00p | 163.00p | 160.00p | 160.00p | 8722 |
29/04/2021 | 161.00p | 162.55p | 160.00p | 161.50p | 240381 |
28/04/2021 | 163.50p | 165.00p | 161.00p | 161.00p | 1488373 |
27/04/2021 | 165.00p | 167.50p | 164.00p | 164.00p | 103156 |
26/04/2021 | 164.00p | 167.00p | 162.50p | 165.00p | 30122 |
23/04/2021 | 167.50p | 170.00p | 164.86p | 165.00p | 14630 |
22/04/2021 | 165.00p | 169.00p | 163.50p | 165.00p | 745039 |
21/04/2021 | 165.00p | 165.00p | 161.00p | 161.00p | 9522 |
20/04/2021 | 163.00p | 164.50p | 160.43p | 162.50p | 9239 |
19/04/2021 | 164.50p | 164.54p | 159.00p | 159.50p | 15523 |
16/04/2021 | 160.50p | 164.50p | 160.50p | 160.50p | 4735 |
15/04/2021 | 158.50p | 164.50p | 158.50p | 160.00p | 31313 |
14/04/2021 | 159.00p | 163.50p | 159.00p | 162.00p | 13762 |
13/04/2021 | 161.00p | 165.00p | 159.00p | 164.00p | 31068 |
12/04/2021 | 161.00p | 164.50p | 158.50p | 160.00p | 15945 |
09/04/2021 | 156.00p | 164.50p | 150.50p | 164.50p | 39344 |
08/04/2021 | 153.50p | 156.50p | 152.00p | 152.50p | 16078 |
07/04/2021 | 155.00p | 158.00p | 150.00p | 152.00p | 33041 |
06/04/2021 | 150.00p | 155.00p | 145.50p | 150.00p | 916386 |
01/04/2021 | 149.50p | 150.00p | 145.00p | 150.00p | 50552 |
31/03/2021 | 139.00p | 150.00p | 138.93p | 150.00p | 53593 |
30/03/2021 | 139.00p | 139.00p | 136.00p | 139.00p | 16392 |
29/03/2021 | 138.00p | 139.00p | 136.00p | 139.00p | 26346 |
26/03/2021 | 133.00p | 136.25p | 131.75p | 136.25p | 22571 |
25/03/2021 | 133.00p | 136.00p | 132.25p | 132.25p | 15049 |
24/03/2021 | 131.50p | 134.00p | 130.50p | 134.00p | 14773 |
23/03/2021 | 130.50p | 134.00p | 130.50p | 132.00p | 4802 |
22/03/2021 | 130.50p | 134.00p | 130.50p | 133.50p | 7303 |
19/03/2021 | 130.00p | 136.41p | 130.00p | 133.00p | 211615 |
18/03/2021 | 131.00p | 138.00p | 131.00p | 134.00p | 5372 |
17/03/2021 | 136.00p | 136.00p | 132.67p | 136.00p | 6166 |
16/03/2021 | 135.50p | 136.00p | 130.00p | 133.00p | 38266 |
15/03/2021 | 136.50p | 136.50p | 128.50p | 130.00p | 26119 |
12/03/2021 | 128.00p | 137.50p | 128.00p | 133.00p | 52980 |
11/03/2021 | 128.00p | 133.00p | 128.00p | 133.00p | 1157340 |
10/03/2021 | 128.00p | 134.00p | 128.00p | 128.00p | 15332 |
09/03/2021 | 136.00p | 137.50p | 128.50p | 128.50p | 20855 |
08/03/2021 | 130.50p | 134.00p | 129.00p | 131.75p | 15708 |
05/03/2021 | 130.50p | 137.00p | 130.00p | 134.25p | 10255 |
04/03/2021 | 138.50p | 138.50p | 130.00p | 130.00p | 18546 |
03/03/2021 | 138.50p | 139.00p | 130.00p | 134.25p | 14121 |
02/03/2021 | 130.50p | 138.50p | 130.00p | 134.50p | 12032 |
01/03/2021 | 138.00p | 138.50p | 133.50p | 133.50p | 38880 |
26/02/2021 | 132.50p | 137.50p | 130.00p | 130.00p | 24234 |
25/02/2021 | 136.00p | 139.50p | 132.00p | 132.00p | 22576 |
*Close Price adjusted for both dividends and splits