Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2021 | 220.00p | 225.00p | 216.00p | 222.00p | 47278 |
29/09/2021 | 220.00p | 223.80p | 222.00p | 222.00p | 4628 |
28/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
27/09/2021 | 220.00p | 224.00p | 217.44p | 222.00p | 2360 |
24/09/2021 | 220.00p | 222.00p | 216.10p | 222.00p | 4714 |
23/09/2021 | 220.00p | 224.10p | 222.00p | 222.00p | 3690 |
22/09/2021 | 220.00p | 224.10p | 217.44p | 222.00p | 10522 |
21/09/2021 | 220.00p | 224.19p | 217.64p | 222.00p | 6350 |
20/09/2021 | 220.00p | 224.19p | 217.44p | 222.00p | 7847 |
17/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
16/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
15/09/2021 | 220.00p | 224.19p | 217.44p | 222.00p | 20215 |
14/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
13/09/2021 | 220.00p | 224.16p | 222.00p | 222.00p | 632 |
10/09/2021 | 220.00p | 221.46p | 216.42p | 220.00p | 2129 |
09/09/2021 | 220.00p | 221.46p | 221.00p | 221.00p | 2001 |
08/09/2021 | 220.00p | 221.46p | 216.42p | 220.00p | 5802 |
07/09/2021 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
06/09/2021 | 220.00p | 224.24p | 216.00p | 222.00p | 10094 |
03/09/2021 | 220.00p | 225.52p | 220.00p | 222.00p | 6889 |
02/09/2021 | 216.00p | 225.52p | 221.28p | 224.00p | 22735 |
01/09/2021 | 216.00p | 225.52p | 222.02p | 224.00p | 23870 |
31/08/2021 | 216.00p | 224.40p | 217.36p | 220.00p | 24112 |
27/08/2021 | 216.00p | 224.40p | 220.00p | 220.00p | 9158 |
26/08/2021 | 216.00p | 220.00p | 216.00p | 220.00p | 377 |
25/08/2021 | 216.00p | 224.52p | 220.00p | 220.00p | 3166 |
24/08/2021 | 216.00p | 226.00p | 217.92p | 222.00p | 4514 |
23/08/2021 | 216.00p | 224.97p | 222.00p | 222.00p | 3966 |
20/08/2021 | 216.00p | 226.00p | 222.00p | 222.00p | 8500 |
19/08/2021 | 216.00p | 226.08p | 217.92p | 222.00p | 12643 |
18/08/2021 | 216.00p | 222.00p | 217.92p | 222.00p | 5000 |
17/08/2021 | 216.00p | 227.88p | 222.00p | 222.00p | 50 |
16/08/2021 | 216.00p | 227.85p | 219.03p | 222.00p | 17074 |
13/08/2021 | 216.00p | 223.88p | 218.00p | 222.00p | 5893 |
12/08/2021 | 216.00p | 223.88p | 214.49p | 218.00p | 25857 |
11/08/2021 | 208.00p | 214.65p | 208.15p | 214.00p | 18100 |
10/08/2021 | 208.00p | 213.84p | 207.23p | 213.00p | 39714 |
09/08/2021 | 214.00p | 219.84p | 210.00p | 213.00p | 58718 |
06/08/2021 | 224.00p | 220.00p | 214.02p | 220.00p | 5041 |
05/08/2021 | 224.00p | 224.00p | 214.02p | 220.00p | 8925 |
04/08/2021 | 216.00p | 221.00p | 214.02p | 221.00p | 19526 |
03/08/2021 | 216.00p | 220.40p | 214.02p | 220.00p | 7663 |
02/08/2021 | 216.00p | 222.40p | 214.00p | 221.00p | 7431 |
30/07/2021 | 220.00p | 223.68p | 217.50p | 222.00p | 4779 |
29/07/2021 | 220.00p | 224.40p | 217.50p | 224.00p | 2160 |
28/07/2021 | 220.00p | 224.00p | 218.00p | 224.00p | 3289 |
27/07/2021 | 226.00p | 224.00p | 218.32p | 224.00p | 801 |
26/07/2021 | 226.00p | 225.00p | 220.10p | 225.00p | 9500 |
23/07/2021 | 226.00p | 228.55p | 220.00p | 226.00p | 20020 |
22/07/2021 | 226.00p | 228.55p | 221.02p | 228.00p | 2608 |
21/07/2021 | 226.00p | 228.00p | 222.00p | 228.00p | 1336 |
20/07/2021 | 226.00p | 230.00p | 226.00p | 228.00p | 1799 |
19/07/2021 | 226.00p | 230.00p | 226.06p | 230.00p | 2000 |
16/07/2021 | 226.00p | 230.02p | 226.00p | 230.00p | 20625 |
15/07/2021 | 226.00p | 232.70p | 226.00p | 230.00p | 6514 |
14/07/2021 | 226.00p | 232.70p | 226.00p | 232.00p | 15100 |
13/07/2021 | 230.00p | 232.70p | 231.00p | 231.00p | 2395 |
12/07/2021 | 230.00p | 234.70p | 227.00p | 232.00p | 5076 |
09/07/2021 | 230.00p | 234.00p | 234.00p | 234.00p | 0 |
08/07/2021 | 230.00p | 234.00p | 234.00p | 234.00p | 0 |
07/07/2021 | 230.00p | 234.00p | 233.00p | 234.00p | 0 |
06/07/2021 | 230.00p | 234.70p | 230.00p | 233.00p | 6627 |
05/07/2021 | 230.00p | 235.52p | 230.00p | 234.00p | 6993 |
02/07/2021 | 242.00p | 235.00p | 234.00p | 234.00p | 0 |
01/07/2021 | 242.00p | 238.10p | 235.00p | 235.00p | 1000 |
30/06/2021 | 242.00p | 235.00p | 230.00p | 235.00p | 2750 |
29/06/2021 | 242.00p | 240.32p | 236.00p | 236.00p | 8075 |
28/06/2021 | 242.00p | 242.00p | 230.00p | 236.00p | 1705 |
25/06/2021 | 230.00p | 240.50p | 236.00p | 236.00p | 2079 |
24/06/2021 | 230.00p | 240.80p | 230.00p | 235.00p | 686 |
23/06/2021 | 240.00p | 240.97p | 232.00p | 236.00p | 16740 |
22/06/2021 | 240.00p | 243.11p | 232.10p | 236.00p | 5989 |
21/06/2021 | 234.00p | 238.00p | 232.12p | 238.00p | 450 |
18/06/2021 | 234.00p | 243.14p | 232.00p | 238.00p | 10185 |
17/06/2021 | 236.00p | 239.58p | 236.00p | 237.00p | 9069 |
16/06/2021 | 248.00p | 247.28p | 236.00p | 239.00p | 10987 |
15/06/2021 | 248.00p | 242.00p | 239.03p | 242.00p | 9665 |
14/06/2021 | 248.00p | 247.37p | 241.47p | 242.00p | 32229 |
11/06/2021 | 248.00p | 247.52p | 241.41p | 242.00p | 17780 |
10/06/2021 | 248.00p | 248.00p | 242.00p | 242.00p | 11726 |
09/06/2021 | 236.00p | 240.00p | 239.41p | 240.00p | 14112 |
08/06/2021 | 236.00p | 243.88p | 231.35p | 240.00p | 12790 |
07/06/2021 | 236.00p | 242.00p | 234.00p | 237.00p | 73074 |
04/06/2021 | 236.00p | 236.00p | 229.64p | 230.00p | 2389 |
03/06/2021 | 236.00p | 236.00p | 229.41p | 230.00p | 8617 |
02/06/2021 | 236.00p | 236.00p | 230.00p | 230.00p | 3570 |
01/06/2021 | 236.00p | 236.00p | 230.50p | 233.00p | 44047 |
28/05/2021 | 220.00p | 234.29p | 225.50p | 229.00p | 19060 |
27/05/2021 | 220.00p | 232.00p | 227.00p | 227.00p | 3967 |
26/05/2021 | 220.00p | 228.06p | 220.00p | 228.00p | 27100 |
25/05/2021 | 214.00p | 220.00p | 216.00p | 216.00p | 18688 |
24/05/2021 | 214.00p | 219.92p | 213.00p | 217.00p | 13610 |
21/05/2021 | 212.00p | 219.92p | 216.00p | 216.00p | 24250 |
20/05/2021 | 212.00p | 216.00p | 212.88p | 216.00p | 24103 |
19/05/2021 | 212.00p | 214.00p | 208.00p | 214.00p | 45984 |
18/05/2021 | 216.00p | 212.00p | 211.00p | 212.00p | 0 |
17/05/2021 | 216.00p | 216.00p | 207.92p | 211.00p | 30340 |
14/05/2021 | 206.00p | 215.00p | 206.00p | 215.00p | 16498 |
13/05/2021 | 208.00p | 214.00p | 208.00p | 212.00p | 57450 |
12/05/2021 | 208.00p | 214.00p | 207.50p | 214.00p | 71755 |
11/05/2021 | 216.00p | 214.00p | 211.15p | 214.00p | 4558 |
10/05/2021 | 216.00p | 216.00p | 208.60p | 214.00p | 22289 |
07/05/2021 | 214.00p | 215.62p | 208.03p | 214.00p | 26655 |
06/05/2021 | 214.00p | 218.00p | 208.03p | 218.00p | 33180 |
05/05/2021 | 220.00p | 226.00p | 213.00p | 213.00p | 12863 |
04/05/2021 | 212.00p | 214.00p | 211.40p | 214.00p | 3118 |
30/04/2021 | 224.00p | 224.00p | 212.00p | 217.00p | 199175 |
29/04/2021 | 212.00p | 222.00p | 209.87p | 218.00p | 3445 |
28/04/2021 | 212.00p | 214.00p | 209.84p | 214.00p | 2000 |
27/04/2021 | 212.00p | 213.23p | 209.83p | 211.00p | 46580 |
26/04/2021 | 208.00p | 214.00p | 208.00p | 214.00p | 46 |
23/04/2021 | 202.00p | 214.00p | 209.80p | 214.00p | 5000 |
22/04/2021 | 202.00p | 214.00p | 210.00p | 214.00p | 0 |
21/04/2021 | 202.00p | 215.85p | 205.83p | 210.00p | 1181 |
20/04/2021 | 202.00p | 218.50p | 202.00p | 211.00p | 50210 |
19/04/2021 | 200.00p | 207.00p | 207.00p | 207.00p | 0 |
16/04/2021 | 200.00p | 208.09p | 200.00p | 207.00p | 37213 |
15/04/2021 | 212.00p | 207.31p | 206.00p | 206.00p | 11000 |
14/04/2021 | 212.00p | 212.00p | 205.00p | 205.00p | 40600 |
13/04/2021 | 200.00p | 206.00p | 203.94p | 206.00p | 6468 |
12/04/2021 | 200.00p | 204.80p | 200.00p | 204.00p | 7319 |
09/04/2021 | 208.00p | 203.00p | 200.52p | 203.00p | 337 |
08/04/2021 | 208.00p | 203.81p | 199.67p | 202.50p | 7710 |
07/04/2021 | 208.00p | 202.50p | 199.64p | 202.50p | 4000 |
06/04/2021 | 208.00p | 208.00p | 202.00p | 202.00p | 3846 |
01/04/2021 | 197.00p | 202.00p | 198.00p | 202.00p | 0 |
31/03/2021 | 197.00p | 198.00p | 197.00p | 198.00p | 5930 |
30/03/2021 | 204.00p | 196.00p | 193.92p | 196.00p | 3860 |
29/03/2021 | 204.00p | 198.50p | 196.00p | 196.00p | 0 |
26/03/2021 | 204.00p | 201.25p | 195.78p | 198.50p | 7271 |
25/03/2021 | 204.00p | 198.00p | 194.28p | 198.00p | 4000 |
24/03/2021 | 204.00p | 201.00p | 198.00p | 198.00p | 4726 |
23/03/2021 | 204.00p | 204.00p | 198.00p | 198.00p | 6 |
22/03/2021 | 194.00p | 204.00p | 194.00p | 198.00p | 13965 |
19/03/2021 | 206.00p | 206.00p | 195.00p | 199.00p | 4170 |
18/03/2021 | 208.00p | 208.00p | 208.00p | 208.00p | 759 |
17/03/2021 | 208.00p | 202.00p | 196.03p | 202.00p | 3000 |
16/03/2021 | 208.00p | 208.00p | 196.03p | 202.00p | 6247 |
15/03/2021 | 208.00p | 208.00p | 196.03p | 202.00p | 15000 |
12/03/2021 | 196.00p | 202.00p | 196.03p | 202.00p | 27860 |
11/03/2021 | 196.00p | 202.00p | 201.94p | 202.00p | 2153 |
10/03/2021 | 196.00p | 203.67p | 202.00p | 202.00p | 161 |
09/03/2021 | 196.00p | 205.67p | 196.00p | 202.00p | 4390 |
08/03/2021 | 210.00p | 204.00p | 204.00p | 204.00p | 0 |
05/03/2021 | 210.00p | 205.68p | 204.00p | 204.00p | 5156 |
04/03/2021 | 210.00p | 205.68p | 204.00p | 204.00p | 8 |
03/03/2021 | 210.00p | 205.68p | 198.02p | 203.00p | 1140 |
02/03/2021 | 210.00p | 204.00p | 204.00p | 204.00p | 0 |
01/03/2021 | 210.00p | 210.00p | 204.00p | 204.00p | 5130 |
26/02/2021 | 202.00p | 206.52p | 204.00p | 204.00p | 389 |
25/02/2021 | 202.00p | 208.00p | 200.00p | 204.00p | 15550 |
24/02/2021 | 212.00p | 208.00p | 203.44p | 208.00p | 2876 |
23/02/2021 | 212.00p | 208.00p | 203.44p | 208.00p | 2500 |
22/02/2021 | 212.00p | 212.40p | 204.63p | 208.00p | 1960 |
19/02/2021 | 212.00p | 210.00p | 204.60p | 210.00p | 25049 |
18/02/2021 | 212.00p | 210.39p | 210.00p | 210.00p | 5947 |
17/02/2021 | 212.00p | 214.13p | 204.50p | 209.00p | 34243 |
16/02/2021 | 210.00p | 210.00p | 204.60p | 210.00p | 5205 |
15/02/2021 | 210.00p | 210.40p | 210.00p | 210.00p | 7116 |
12/02/2021 | 210.00p | 208.00p | 202.60p | 208.00p | 7085 |
11/02/2021 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
10/02/2021 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
09/02/2021 | 210.00p | 211.00p | 202.60p | 207.00p | 5529 |
08/02/2021 | 210.00p | 211.00p | 208.00p | 208.00p | 5981 |
05/02/2021 | 210.00p | 207.00p | 202.50p | 207.00p | 26112 |
04/02/2021 | 210.00p | 210.90p | 207.00p | 207.00p | 673 |
03/02/2021 | 210.00p | 210.00p | 207.00p | 207.00p | 2160 |
02/02/2021 | 200.00p | 205.00p | 202.00p | 205.00p | 0 |
01/02/2021 | 200.00p | 202.00p | 196.00p | 202.00p | 5995 |
29/01/2021 | 200.00p | 206.00p | 200.00p | 202.00p | 12590 |
28/01/2021 | 206.00p | 206.00p | 203.92p | 205.00p | 3500 |
27/01/2021 | 210.00p | 215.22p | 208.00p | 212.00p | 55850 |
26/01/2021 | 222.00p | 222.00p | 215.35p | 216.00p | 7324 |
25/01/2021 | 210.00p | 215.34p | 210.00p | 214.00p | 1776 |
22/01/2021 | 222.00p | 222.00p | 215.00p | 215.00p | 27145 |
21/01/2021 | 212.00p | 220.00p | 214.00p | 214.00p | 454 |
20/01/2021 | 212.00p | 218.00p | 212.40p | 213.00p | 28025 |
19/01/2021 | 212.00p | 214.00p | 209.60p | 214.00p | 5040 |
18/01/2021 | 218.00p | 218.00p | 214.00p | 214.00p | 10 |
15/01/2021 | 216.00p | 216.00p | 212.17p | 214.00p | 7293 |
14/01/2021 | 214.00p | 218.00p | 209.24p | 214.00p | 9356 |
13/01/2021 | 218.00p | 212.00p | 209.24p | 212.00p | 3115 |
12/01/2021 | 218.00p | 218.00p | 209.13p | 212.00p | 10148 |
11/01/2021 | 218.00p | 217.21p | 209.03p | 212.00p | 9519 |
08/01/2021 | 218.00p | 218.00p | 206.00p | 212.00p | 10012 |
07/01/2021 | 212.00p | 212.00p | 206.00p | 212.00p | 30656 |
06/01/2021 | 210.00p | 210.00p | 205.00p | 205.00p | 19553 |
05/01/2021 | 210.00p | 209.34p | 206.00p | 206.00p | 240 |
04/01/2021 | 210.00p | 209.90p | 202.13p | 206.00p | 34695 |
31/12/2020 | 210.00p | 206.00p | 205.00p | 205.00p | 0 |
30/12/2020 | 210.00p | 207.47p | 202.10p | 206.00p | 5000 |
29/12/2020 | 210.00p | 210.00p | 200.83p | 206.00p | 14977 |
28/12/2020 | 216.00p | 206.00p | 205.00p | 205.00p | 0 |
24/12/2020 | 216.00p | 206.00p | 205.00p | 205.00p | 0 |
23/12/2020 | 216.00p | 206.00p | 206.00p | 206.00p | 0 |
22/12/2020 | 216.00p | 207.37p | 206.00p | 206.00p | 2000 |
21/12/2020 | 216.00p | 206.00p | 200.83p | 206.00p | 30240 |
18/12/2020 | 216.00p | 207.90p | 207.00p | 207.00p | 4800 |
17/12/2020 | 216.00p | 208.00p | 207.00p | 207.00p | 9438 |
16/12/2020 | 216.00p | 207.00p | 202.69p | 207.00p | 4595 |
*Close Price adjusted for both dividends and splits