Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2021 | 148.00p | 148.40p | 146.50p | 148.00p | 5292 |
08/09/2021 | 148.00p | 150.00p | 146.85p | 148.00p | 44408 |
07/09/2021 | 148.00p | 149.10p | 147.68p | 148.00p | 61373 |
06/09/2021 | 148.00p | 149.35p | 146.85p | 148.00p | 24510 |
03/09/2021 | 148.00p | 149.97p | 146.85p | 148.00p | 9390 |
02/09/2021 | 148.00p | 149.70p | 146.84p | 148.00p | 17172 |
01/09/2021 | 148.00p | 150.00p | 146.00p | 148.00p | 69431 |
31/08/2021 | 148.00p | 150.00p | 146.00p | 148.00p | 56191 |
27/08/2021 | 148.00p | 149.95p | 146.25p | 148.00p | 25416 |
26/08/2021 | 148.00p | 150.00p | 146.71p | 148.00p | 15879 |
25/08/2021 | 148.00p | 149.96p | 146.00p | 148.00p | 3133 |
24/08/2021 | 146.50p | 149.00p | 146.50p | 148.00p | 67103 |
23/08/2021 | 146.00p | 149.00p | 144.00p | 146.50p | 79099 |
20/08/2021 | 146.00p | 148.00p | 144.68p | 146.00p | 24314 |
19/08/2021 | 146.00p | 148.00p | 144.68p | 146.00p | 11701 |
18/08/2021 | 146.00p | 147.20p | 144.00p | 146.00p | 20703 |
17/08/2021 | 146.00p | 148.00p | 144.50p | 146.00p | 31020 |
16/08/2021 | 145.00p | 147.20p | 144.00p | 146.00p | 35981 |
13/08/2021 | 145.00p | 146.75p | 143.66p | 145.00p | 33104 |
12/08/2021 | 145.00p | 145.00p | 143.00p | 145.00p | 14488 |
11/08/2021 | 145.00p | 147.00p | 143.66p | 145.00p | 23774 |
10/08/2021 | 145.00p | 146.22p | 143.00p | 145.00p | 19812 |
09/08/2021 | 145.00p | 147.00p | 143.00p | 145.00p | 47885 |
06/08/2021 | 145.00p | 146.22p | 143.00p | 145.00p | 40467 |
05/08/2021 | 145.00p | 146.29p | 143.00p | 145.00p | 42839 |
04/08/2021 | 144.00p | 145.50p | 142.35p | 144.00p | 13046 |
03/08/2021 | 144.00p | 146.00p | 144.00p | 144.00p | 3347 |
02/08/2021 | 144.00p | 145.36p | 142.00p | 144.00p | 23890 |
30/07/2021 | 144.00p | 145.50p | 144.00p | 144.00p | 1534 |
29/07/2021 | 144.00p | 146.00p | 142.35p | 144.00p | 14057 |
28/07/2021 | 143.50p | 144.80p | 142.03p | 143.50p | 20988 |
27/07/2021 | 143.00p | 145.00p | 143.00p | 143.50p | 19719 |
26/07/2021 | 144.50p | 145.30p | 143.00p | 143.00p | 41937 |
23/07/2021 | 144.50p | 145.55p | 143.00p | 144.50p | 19792 |
22/07/2021 | 144.50p | 145.00p | 144.50p | 144.50p | 4654 |
21/07/2021 | 144.50p | 144.97p | 143.00p | 144.50p | 9578 |
20/07/2021 | 143.50p | 144.97p | 143.00p | 144.50p | 37531 |
19/07/2021 | 143.50p | 144.00p | 143.03p | 143.50p | 51210 |
16/07/2021 | 144.50p | 144.50p | 143.00p | 144.50p | 8584 |
15/07/2021 | 144.50p | 146.50p | 143.00p | 144.50p | 335274 |
14/07/2021 | 144.50p | 146.00p | 144.50p | 144.50p | 6134 |
13/07/2021 | 144.50p | 146.00p | 143.00p | 144.50p | 33195 |
12/07/2021 | 144.50p | 146.50p | 143.76p | 144.50p | 262343 |
09/07/2021 | 144.50p | 146.00p | 144.50p | 144.50p | 54359 |
08/07/2021 | 144.50p | 145.84p | 143.76p | 144.50p | 60890 |
07/07/2021 | 144.50p | 145.84p | 143.00p | 144.50p | 35288 |
06/07/2021 | 144.00p | 144.87p | 142.00p | 143.50p | 16501 |
05/07/2021 | 143.00p | 144.88p | 142.00p | 143.50p | 61813 |
02/07/2021 | 143.00p | 145.00p | 142.00p | 143.00p | 2953 |
01/07/2021 | 143.00p | 145.00p | 143.00p | 143.00p | 4678 |
30/06/2021 | 143.00p | 144.88p | 141.50p | 143.00p | 14900 |
29/06/2021 | 143.00p | 144.88p | 141.50p | 143.00p | 10195 |
28/06/2021 | 143.00p | 145.00p | 141.00p | 143.00p | 52015 |
25/06/2021 | 143.00p | 143.00p | 140.00p | 143.00p | 83432 |
24/06/2021 | 142.50p | 144.00p | 142.50p | 143.00p | 5111 |
23/06/2021 | 142.00p | 143.96p | 140.50p | 142.00p | 10269 |
22/06/2021 | 142.00p | 144.00p | 140.96p | 142.00p | 29076 |
21/06/2021 | 143.00p | 143.97p | 141.00p | 142.00p | 71300 |
18/06/2021 | 144.50p | 145.97p | 143.00p | 144.00p | 14213 |
17/06/2021 | 146.00p | 146.00p | 144.50p | 144.50p | 15460 |
16/06/2021 | 146.00p | 148.00p | 144.90p | 146.00p | 14829 |
15/06/2021 | 145.50p | 148.00p | 144.90p | 146.00p | 30608 |
14/06/2021 | 145.00p | 147.00p | 144.80p | 145.50p | 30182 |
11/06/2021 | 145.00p | 148.00p | 145.00p | 145.00p | 22038 |
10/06/2021 | 145.00p | 147.00p | 145.00p | 145.50p | 31409 |
09/06/2021 | 144.50p | 146.00p | 143.63p | 144.50p | 13304 |
08/06/2021 | 144.00p | 146.00p | 144.00p | 144.50p | 38513 |
07/06/2021 | 143.50p | 145.00p | 142.30p | 144.00p | 31962 |
04/06/2021 | 143.50p | 145.00p | 143.50p | 143.50p | 16250 |
03/06/2021 | 143.50p | 144.67p | 142.00p | 143.50p | 17497 |
02/06/2021 | 143.50p | 145.00p | 142.00p | 143.50p | 48795 |
01/06/2021 | 143.50p | 144.00p | 142.00p | 143.50p | 32477 |
28/05/2021 | 143.50p | 145.00p | 143.50p | 143.50p | 6560 |
27/05/2021 | 143.50p | 145.00p | 142.00p | 143.50p | 21881 |
26/05/2021 | 143.50p | 144.00p | 141.00p | 143.50p | 64987 |
25/05/2021 | 143.00p | 145.00p | 142.34p | 143.50p | 41720 |
24/05/2021 | 143.00p | 145.00p | 141.45p | 143.00p | 13166 |
21/05/2021 | 142.00p | 144.00p | 140.44p | 143.00p | 22756 |
20/05/2021 | 142.00p | 142.75p | 140.00p | 142.00p | 12029 |
19/05/2021 | 142.00p | 144.00p | 140.44p | 142.00p | 16001 |
18/05/2021 | 142.00p | 144.00p | 142.00p | 142.00p | 13758 |
17/05/2021 | 142.00p | 144.00p | 142.00p | 142.00p | 13489 |
14/05/2021 | 142.00p | 144.00p | 142.00p | 142.00p | 101645 |
13/05/2021 | 143.00p | 143.00p | 140.00p | 141.50p | 22705 |
12/05/2021 | 143.00p | 143.80p | 141.00p | 143.00p | 54448 |
11/05/2021 | 144.00p | 146.00p | 141.04p | 143.00p | 74311 |
10/05/2021 | 145.00p | 147.00p | 143.00p | 145.00p | 59965 |
07/05/2021 | 145.00p | 147.00p | 143.00p | 145.00p | 30191 |
06/05/2021 | 145.00p | 147.00p | 143.00p | 145.00p | 38680 |
05/05/2021 | 144.00p | 147.00p | 143.00p | 145.00p | 14711 |
04/05/2021 | 144.00p | 146.00p | 143.25p | 144.00p | 64670 |
30/04/2021 | 144.00p | 146.00p | 143.24p | 144.00p | 24480 |
29/04/2021 | 144.00p | 146.00p | 144.00p | 144.00p | 3716 |
28/04/2021 | 143.00p | 146.00p | 142.24p | 144.00p | 30940 |
27/04/2021 | 142.00p | 145.00p | 142.00p | 143.00p | 35473 |
26/04/2021 | 142.00p | 143.74p | 141.04p | 142.00p | 20378 |
23/04/2021 | 142.00p | 144.00p | 140.64p | 142.00p | 20226 |
22/04/2021 | 142.00p | 143.74p | 141.00p | 142.00p | 60729 |
21/04/2021 | 142.00p | 144.00p | 140.24p | 142.00p | 82813 |
20/04/2021 | 142.00p | 143.74p | 140.00p | 142.00p | 43852 |
19/04/2021 | 142.00p | 143.75p | 140.00p | 142.00p | 23695 |
16/04/2021 | 141.00p | 144.00p | 139.60p | 142.00p | 46659 |
15/04/2021 | 140.00p | 142.76p | 139.00p | 141.00p | 21670 |
14/04/2021 | 140.00p | 141.00p | 138.44p | 139.50p | 77387 |
13/04/2021 | 138.00p | 141.00p | 136.44p | 139.50p | 285849 |
12/04/2021 | 138.00p | 141.00p | 136.32p | 138.00p | 351559 |
09/04/2021 | 138.00p | 140.00p | 136.00p | 138.00p | 89163 |
08/04/2021 | 138.00p | 139.91p | 136.32p | 138.00p | 76861 |
07/04/2021 | 136.00p | 139.91p | 135.24p | 138.00p | 304961 |
06/04/2021 | 135.00p | 137.32p | 134.32p | 136.00p | 25692 |
01/04/2021 | 135.00p | 136.25p | 133.20p | 135.00p | 47224 |
31/03/2021 | 135.00p | 136.25p | 133.20p | 135.00p | 12127 |
30/03/2021 | 135.50p | 136.40p | 133.20p | 135.00p | 70011 |
29/03/2021 | 135.50p | 137.00p | 134.00p | 135.50p | 21026 |
26/03/2021 | 135.50p | 136.40p | 135.50p | 135.50p | 6223 |
25/03/2021 | 135.50p | 136.49p | 134.00p | 135.50p | 199264 |
24/03/2021 | 135.50p | 137.00p | 134.40p | 135.50p | 32163 |
23/03/2021 | 135.50p | 137.00p | 134.00p | 135.50p | 63324 |
22/03/2021 | 136.00p | 138.00p | 134.40p | 136.00p | 113647 |
19/03/2021 | 136.50p | 138.00p | 136.00p | 136.00p | 26775 |
18/03/2021 | 136.50p | 137.85p | 135.00p | 136.50p | 3970 |
17/03/2021 | 137.00p | 140.00p | 137.00p | 137.50p | 116403 |
16/03/2021 | 136.00p | 139.00p | 134.00p | 137.00p | 48714 |
15/03/2021 | 136.00p | 139.20p | 134.81p | 136.00p | 59552 |
12/03/2021 | 136.00p | 138.00p | 135.50p | 135.50p | 21222 |
11/03/2021 | 135.00p | 136.97p | 133.00p | 135.50p | 40541 |
10/03/2021 | 134.50p | 136.96p | 133.70p | 135.00p | 28465 |
09/03/2021 | 135.00p | 136.74p | 134.00p | 134.50p | 40151 |
08/03/2021 | 136.00p | 139.20p | 134.00p | 135.00p | 63345 |
05/03/2021 | 136.00p | 138.00p | 134.84p | 136.00p | 28747 |
04/03/2021 | 136.00p | 138.00p | 136.00p | 136.00p | 14606 |
03/03/2021 | 133.00p | 138.00p | 133.00p | 136.00p | 29543 |
02/03/2021 | 133.00p | 135.00p | 131.32p | 133.00p | 30322 |
01/03/2021 | 133.00p | 135.00p | 131.00p | 133.00p | 104515 |
26/02/2021 | 132.00p | 134.00p | 130.04p | 132.00p | 10348 |
25/02/2021 | 133.50p | 135.00p | 132.00p | 133.50p | 16817 |
24/02/2021 | 133.50p | 135.00p | 132.03p | 133.50p | 1785 |
23/02/2021 | 133.50p | 135.00p | 133.50p | 133.50p | 7464 |
22/02/2021 | 133.50p | 135.00p | 132.03p | 133.50p | 10609 |
19/02/2021 | 133.50p | 133.83p | 132.03p | 133.50p | 42929 |
18/02/2021 | 134.00p | 134.50p | 133.00p | 133.50p | 55876 |
17/02/2021 | 133.50p | 135.00p | 132.00p | 134.00p | 5133 |
16/02/2021 | 134.50p | 134.76p | 132.00p | 133.50p | 57131 |
15/02/2021 | 133.50p | 134.50p | 133.00p | 134.50p | 94154 |
12/02/2021 | 133.50p | 133.50p | 133.50p | 133.50p | 41087 |
11/02/2021 | 133.50p | 133.93p | 132.00p | 133.50p | 19856 |
10/02/2021 | 133.50p | 133.94p | 132.00p | 133.50p | 23708 |
09/02/2021 | 133.50p | 133.95p | 132.00p | 133.50p | 9477 |
08/02/2021 | 132.50p | 135.00p | 131.00p | 133.50p | 56511 |
05/02/2021 | 132.00p | 132.00p | 130.00p | 132.00p | 27263 |
04/02/2021 | 132.00p | 132.00p | 130.00p | 132.00p | 41281 |
03/02/2021 | 131.50p | 131.50p | 130.00p | 131.50p | 5477 |
02/02/2021 | 131.00p | 131.00p | 129.10p | 131.00p | 27345 |
01/02/2021 | 130.00p | 131.00p | 128.00p | 131.00p | 96155 |
29/01/2021 | 130.00p | 130.50p | 128.00p | 129.50p | 13039 |
28/01/2021 | 130.00p | 131.20p | 128.00p | 129.50p | 9204 |
27/01/2021 | 134.00p | 134.00p | 130.00p | 132.50p | 30451 |
26/01/2021 | 134.00p | 134.00p | 132.90p | 134.00p | 7738 |
25/01/2021 | 134.00p | 134.00p | 132.00p | 134.00p | 9763 |
22/01/2021 | 134.00p | 136.00p | 132.04p | 134.00p | 22688 |
21/01/2021 | 134.00p | 134.00p | 132.00p | 134.00p | 9129 |
20/01/2021 | 134.00p | 134.76p | 132.89p | 134.00p | 150350 |
19/01/2021 | 134.00p | 134.00p | 132.00p | 134.00p | 5960 |
18/01/2021 | 134.00p | 135.00p | 132.89p | 134.00p | 12459 |
15/01/2021 | 134.00p | 136.00p | 132.89p | 134.00p | 15589 |
14/01/2021 | 134.00p | 135.96p | 132.89p | 134.00p | 59363 |
13/01/2021 | 134.00p | 136.00p | 134.00p | 134.00p | 13727 |
12/01/2021 | 134.00p | 135.96p | 132.85p | 134.00p | 26259 |
11/01/2021 | 134.00p | 137.50p | 132.00p | 134.00p | 242194 |
08/01/2021 | 134.00p | 135.60p | 132.60p | 134.00p | 17236 |
07/01/2021 | 133.00p | 135.60p | 132.60p | 134.00p | 14307 |
06/01/2021 | 130.50p | 140.00p | 130.50p | 132.50p | 13470 |
05/01/2021 | 130.50p | 131.00p | 129.30p | 130.00p | 4936 |
04/01/2021 | 130.50p | 130.68p | 129.30p | 130.00p | 20272 |
31/12/2020 | 130.00p | 131.00p | 128.00p | 129.50p | 16554 |
30/12/2020 | 130.00p | 131.00p | 128.45p | 129.50p | 29869 |
24/12/2020 | 127.50p | 129.00p | 126.00p | 127.50p | 25755 |
23/12/2020 | 129.00p | 130.40p | 124.00p | 127.50p | 126026 |
22/12/2020 | 129.00p | 130.40p | 127.00p | 129.00p | 24436 |
21/12/2020 | 131.00p | 131.00p | 127.00p | 129.00p | 76961 |
18/12/2020 | 131.00p | 133.00p | 130.30p | 131.00p | 19547 |
17/12/2020 | 131.00p | 133.00p | 129.00p | 131.00p | 57153 |
16/12/2020 | 130.00p | 132.00p | 128.00p | 131.00p | 22736 |
15/12/2020 | 130.00p | 133.00p | 130.00p | 130.00p | 2673 |
14/12/2020 | 129.50p | 131.75p | 128.50p | 130.00p | 7506 |
11/12/2020 | 129.50p | 131.00p | 129.50p | 129.50p | 3739 |
10/12/2020 | 129.50p | 131.00p | 129.50p | 129.50p | 13535 |
09/12/2020 | 129.50p | 131.75p | 129.00p | 129.50p | 9778 |
08/12/2020 | 129.50p | 133.00p | 128.90p | 129.50p | 1930 |
07/12/2020 | 129.50p | 129.50p | 128.00p | 129.50p | 36263 |
04/12/2020 | 129.00p | 131.00p | 128.20p | 129.50p | 19237 |
03/12/2020 | 127.50p | 130.00p | 127.20p | 129.00p | 3987 |
02/12/2020 | 127.50p | 128.50p | 126.90p | 127.50p | 4920 |
01/12/2020 | 127.00p | 127.50p | 126.00p | 127.50p | 6827 |
30/11/2020 | 127.00p | 129.00p | 126.20p | 127.00p | 6279 |
27/11/2020 | 127.00p | 129.00p | 126.20p | 127.00p | 8811 |
26/11/2020 | 126.00p | 128.00p | 126.00p | 126.00p | 65799 |
25/11/2020 | 126.00p | 128.00p | 125.08p | 126.00p | 7461 |
24/11/2020 | 125.00p | 127.00p | 124.08p | 125.00p | 13327 |
23/11/2020 | 125.50p | 126.95p | 123.25p | 125.00p | 14562 |
*Close Price adjusted for both dividends and splits