Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2021 | 151.00p | 151.00p | 150.50p | 151.00p | 62586 |
23/09/2021 | 151.00p | 151.70p | 150.10p | 151.00p | 29927 |
22/09/2021 | 151.00p | 151.99p | 150.00p | 151.00p | 41804 |
21/09/2021 | 151.00p | 151.00p | 149.50p | 151.00p | 44618 |
20/09/2021 | 151.00p | 151.00p | 150.00p | 151.00p | 101467 |
17/09/2021 | 151.00p | 151.00p | 150.21p | 151.00p | 61740 |
16/09/2021 | 151.00p | 151.20p | 150.00p | 151.00p | 84700 |
15/09/2021 | 151.00p | 151.40p | 150.60p | 151.00p | 234354 |
14/09/2021 | 151.00p | 151.50p | 150.51p | 151.00p | 18441 |
13/09/2021 | 150.50p | 152.00p | 149.25p | 151.00p | 279351 |
10/09/2021 | 150.50p | 152.00p | 149.51p | 150.50p | 32051 |
09/09/2021 | 150.50p | 151.50p | 149.25p | 150.50p | 77471 |
08/09/2021 | 150.50p | 150.50p | 147.60p | 150.50p | 57000 |
07/09/2021 | 149.50p | 150.50p | 149.00p | 150.50p | 124849 |
06/09/2021 | 149.50p | 149.50p | 149.00p | 149.50p | 51384 |
03/09/2021 | 150.50p | 150.75p | 149.00p | 149.50p | 436845 |
02/09/2021 | 150.50p | 151.25p | 149.42p | 150.50p | 175253 |
01/09/2021 | 150.50p | 150.80p | 149.00p | 149.00p | 94598 |
31/08/2021 | 150.50p | 150.50p | 149.00p | 150.50p | 31348 |
30/08/2021 | 150.50p | 150.50p | 149.00p | 150.50p | 17455 |
27/08/2021 | 150.50p | 150.50p | 149.00p | 150.50p | 17455 |
26/08/2021 | 150.50p | 150.50p | 149.03p | 150.50p | 17983 |
25/08/2021 | 150.50p | 150.50p | 149.52p | 150.50p | 15587 |
24/08/2021 | 150.50p | 150.50p | 149.36p | 150.50p | 92427 |
23/08/2021 | 148.50p | 150.70p | 147.36p | 150.50p | 66408 |
20/08/2021 | 148.50p | 149.70p | 147.03p | 148.50p | 33935 |
19/08/2021 | 150.00p | 150.00p | 147.00p | 148.50p | 135943 |
18/08/2021 | 150.00p | 150.00p | 148.10p | 150.00p | 47127 |
17/08/2021 | 149.50p | 150.00p | 148.03p | 150.00p | 131022 |
16/08/2021 | 149.50p | 150.50p | 148.03p | 149.50p | 35585 |
13/08/2021 | 149.00p | 149.50p | 145.10p | 149.50p | 99278 |
12/08/2021 | 150.00p | 150.00p | 147.50p | 149.00p | 38275 |
11/08/2021 | 150.00p | 150.00p | 147.00p | 150.00p | 24062 |
10/08/2021 | 150.00p | 151.00p | 147.00p | 150.00p | 282405 |
09/08/2021 | 150.00p | 150.00p | 148.00p | 150.00p | 26821 |
06/08/2021 | 150.00p | 151.00p | 148.00p | 150.00p | 47643 |
05/08/2021 | 150.00p | 150.00p | 148.00p | 150.00p | 68537 |
04/08/2021 | 152.50p | 152.50p | 148.00p | 150.00p | 116994 |
03/08/2021 | 153.00p | 154.90p | 150.50p | 153.00p | 87825 |
02/08/2021 | 151.50p | 151.75p | 151.00p | 151.50p | 68965 |
30/07/2021 | 151.50p | 151.75p | 151.00p | 151.50p | 51340 |
29/07/2021 | 151.50p | 151.75p | 151.00p | 151.50p | 40692 |
28/07/2021 | 151.50p | 151.50p | 150.50p | 151.50p | 47345 |
27/07/2021 | 151.50p | 151.75p | 150.00p | 151.50p | 58701 |
26/07/2021 | 152.00p | 152.00p | 151.00p | 151.00p | 25758 |
23/07/2021 | 152.00p | 152.50p | 151.00p | 152.00p | 41763 |
22/07/2021 | 152.00p | 152.02p | 152.00p | 152.00p | 36390 |
21/07/2021 | 152.50p | 152.50p | 151.00p | 152.00p | 70503 |
20/07/2021 | 153.50p | 154.50p | 152.00p | 152.50p | 104618 |
19/07/2021 | 156.50p | 156.50p | 152.00p | 153.50p | 112680 |
16/07/2021 | 156.50p | 156.50p | 155.00p | 156.50p | 10811 |
15/07/2021 | 156.50p | 156.50p | 155.00p | 156.50p | 74618 |
14/07/2021 | 157.00p | 157.00p | 155.00p | 156.50p | 20107 |
13/07/2021 | 161.00p | 161.50p | 156.00p | 157.00p | 42746 |
12/07/2021 | 161.00p | 161.00p | 160.00p | 161.00p | 33543 |
09/07/2021 | 161.00p | 161.85p | 160.05p | 161.00p | 12450 |
08/07/2021 | 161.00p | 161.75p | 160.10p | 161.00p | 30102 |
07/07/2021 | 161.00p | 161.85p | 161.00p | 161.00p | 45573 |
06/07/2021 | 161.00p | 161.10p | 161.00p | 161.00p | 130136 |
05/07/2021 | 161.00p | 162.00p | 160.80p | 161.00p | 31606 |
02/07/2021 | 161.00p | 161.00p | 160.60p | 161.00p | 42685 |
01/07/2021 | 161.00p | 163.00p | 160.10p | 161.00p | 94896 |
30/06/2021 | 162.00p | 162.33p | 159.00p | 161.00p | 104773 |
29/06/2021 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
28/06/2021 | 165.00p | 165.00p | 161.02p | 162.00p | 82824 |
25/06/2021 | 165.00p | 165.00p | 162.00p | 165.00p | 14849 |
24/06/2021 | 165.00p | 165.00p | 163.00p | 165.00p | 21381 |
23/06/2021 | 165.00p | 167.00p | 163.00p | 165.00p | 14158 |
22/06/2021 | 165.50p | 165.50p | 162.50p | 165.00p | 47387 |
*Close Price adjusted for both dividends and splits