Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2022 | 170.00p | 173.00p | 168.87p | 170.50p | 690810 |
11/07/2022 | 168.50p | 170.90p | 167.50p | 170.00p | 91603 |
08/07/2022 | 171.00p | 173.14p | 168.00p | 168.00p | 61016 |
07/07/2022 | 170.50p | 172.53p | 169.75p | 169.75p | 170587 |
06/07/2022 | 169.50p | 170.50p | 168.37p | 170.50p | 126646 |
05/07/2022 | 170.00p | 172.63p | 164.50p | 166.75p | 107345 |
04/07/2022 | 169.00p | 173.00p | 168.10p | 170.50p | 97963 |
01/07/2022 | 169.00p | 171.00p | 166.13p | 168.75p | 151185 |
30/06/2022 | 167.50p | 172.00p | 166.00p | 166.00p | 160437 |
29/06/2022 | 172.50p | 175.00p | 170.40p | 171.00p | 126068 |
28/06/2022 | 176.00p | 177.50p | 172.00p | 174.25p | 86119 |
27/06/2022 | 168.00p | 174.50p | 168.00p | 172.25p | 105854 |
24/06/2022 | 168.50p | 172.00p | 165.50p | 172.00p | 136003 |
23/06/2022 | 164.00p | 169.00p | 164.00p | 164.00p | 126975 |
22/06/2022 | 170.00p | 170.50p | 166.37p | 169.00p | 108065 |
21/06/2022 | 172.00p | 173.00p | 167.50p | 168.50p | 335816 |
20/06/2022 | 170.00p | 172.50p | 167.50p | 170.00p | 136065 |
17/06/2022 | 170.00p | 172.06p | 167.00p | 170.00p | 290320 |
16/06/2022 | 172.50p | 176.41p | 167.90p | 168.50p | 140637 |
15/06/2022 | 174.00p | 175.32p | 173.06p | 175.00p | 59354 |
14/06/2022 | 174.50p | 174.50p | 171.00p | 172.00p | 171715 |
13/06/2022 | 172.00p | 175.50p | 169.50p | 171.75p | 172494 |
10/06/2022 | 177.00p | 179.38p | 174.50p | 175.00p | 357294 |
09/06/2022 | 177.00p | 181.38p | 176.00p | 177.75p | 117491 |
08/06/2022 | 177.00p | 181.50p | 177.94p | 178.50p | 147641 |
07/06/2022 | 177.00p | 181.68p | 177.00p | 178.00p | 142155 |
06/06/2022 | 177.50p | 182.50p | 177.50p | 179.50p | 277114 |
03/06/2022 | 183.00p | 184.00p | 177.50p | 179.50p | 247352 |
02/06/2022 | 183.00p | 184.00p | 177.50p | 179.50p | 247352 |
01/06/2022 | 183.00p | 184.00p | 177.50p | 179.50p | 247352 |
31/05/2022 | 180.00p | 181.00p | 178.42p | 180.00p | 347291 |
27/05/2022 | 174.50p | 176.50p | 173.98p | 175.50p | 38833 |
26/05/2022 | 174.50p | 175.78p | 173.33p | 174.50p | 55390 |
25/05/2022 | 174.50p | 176.00p | 173.30p | 176.00p | 75391 |
24/05/2022 | 174.00p | 175.50p | 171.92p | 174.00p | 166873 |
23/05/2022 | 175.00p | 177.82p | 173.00p | 175.00p | 102572 |
20/05/2022 | 172.00p | 177.00p | 172.53p | 172.75p | 173979 |
19/05/2022 | 172.00p | 174.45p | 170.00p | 172.00p | 205128 |
18/05/2022 | 174.50p | 177.83p | 173.38p | 177.50p | 129188 |
17/05/2022 | 172.00p | 177.51p | 172.00p | 173.75p | 191655 |
16/05/2022 | 175.50p | 176.00p | 173.37p | 173.50p | 70095 |
13/05/2022 | 174.00p | 174.95p | 169.00p | 172.50p | 182262 |
12/05/2022 | 172.50p | 174.00p | 169.00p | 169.00p | 140537 |
11/05/2022 | 171.50p | 176.00p | 170.00p | 170.00p | 168086 |
10/05/2022 | 175.00p | 176.50p | 172.00p | 173.50p | 169333 |
09/05/2022 | 174.00p | 174.70p | 170.23p | 172.25p | 202362 |
06/05/2022 | 172.50p | 180.50p | 172.50p | 172.50p | 282586 |
05/05/2022 | 180.50p | 181.96p | 178.21p | 179.00p | 72629 |
04/05/2022 | 180.50p | 182.97p | 178.00p | 181.50p | 255920 |
03/05/2022 | 176.50p | 180.30p | 178.10p | 178.25p | 126330 |
02/05/2022 | 176.50p | 182.95p | 178.93p | 179.50p | 120157 |
29/04/2022 | 176.50p | 182.95p | 178.93p | 179.50p | 120157 |
28/04/2022 | 176.50p | 180.00p | 176.00p | 178.00p | 90672 |
27/04/2022 | 176.50p | 178.00p | 175.27p | 176.25p | 91863 |
26/04/2022 | 176.50p | 177.00p | 174.16p | 176.00p | 119920 |
25/04/2022 | 175.50p | 176.46p | 170.00p | 172.25p | 252539 |
22/04/2022 | 178.00p | 179.00p | 173.50p | 176.00p | 179496 |
21/04/2022 | 176.00p | 179.95p | 172.00p | 177.25p | 123483 |
20/04/2022 | 172.00p | 176.00p | 171.98p | 174.50p | 141558 |
19/04/2022 | 172.50p | 178.00p | 171.00p | 173.50p | 176294 |
18/04/2022 | 176.50p | 177.50p | 173.00p | 175.25p | 191796 |
15/04/2022 | 176.50p | 177.50p | 173.00p | 175.25p | 191796 |
14/04/2022 | 176.50p | 177.50p | 173.00p | 175.25p | 191796 |
13/04/2022 | 177.00p | 179.00p | 174.00p | 177.00p | 109314 |
12/04/2022 | 172.00p | 178.00p | 171.50p | 175.75p | 164865 |
11/04/2022 | 172.00p | 173.77p | 170.00p | 171.75p | 185907 |
08/04/2022 | 172.00p | 177.00p | 167.92p | 176.00p | 218260 |
07/04/2022 | 173.00p | 175.50p | 171.00p | 173.50p | 184068 |
06/04/2022 | 173.00p | 175.50p | 171.05p | 173.50p | 296347 |
05/04/2022 | 174.00p | 175.65p | 171.50p | 173.50p | 245162 |
04/04/2022 | 177.00p | 177.00p | 172.30p | 175.00p | 204351 |
01/04/2022 | 175.50p | 176.06p | 173.00p | 175.25p | 56503 |
31/03/2022 | 176.50p | 176.50p | 172.50p | 176.50p | 144294 |
30/03/2022 | 175.00p | 175.15p | 172.00p | 174.25p | 96495 |
29/03/2022 | 174.50p | 174.35p | 171.32p | 172.75p | 96557 |
28/03/2022 | 174.50p | 173.96p | 170.00p | 172.25p | 144179 |
25/03/2022 | 174.50p | 174.50p | 169.95p | 174.50p | 72381 |
24/03/2022 | 170.00p | 173.56p | 169.50p | 170.50p | 93504 |
23/03/2022 | 173.50p | 174.00p | 170.33p | 170.75p | 172960 |
22/03/2022 | 172.50p | 176.00p | 171.70p | 171.75p | 150322 |
21/03/2022 | 172.50p | 175.00p | 168.10p | 170.00p | 353465 |
18/03/2022 | 168.50p | 174.00p | 168.50p | 174.00p | 183761 |
17/03/2022 | 167.50p | 170.29p | 167.50p | 169.00p | 90426 |
16/03/2022 | 168.00p | 172.00p | 163.80p | 172.00p | 162586 |
15/03/2022 | 165.00p | 164.15p | 161.50p | 163.25p | 59648 |
14/03/2022 | 165.00p | 168.45p | 164.00p | 167.00p | 107244 |
11/03/2022 | 165.00p | 167.54p | 161.74p | 166.25p | 121898 |
10/03/2022 | 159.50p | 163.50p | 157.50p | 163.50p | 134187 |
09/03/2022 | 157.00p | 162.50p | 154.50p | 162.50p | 246014 |
08/03/2022 | 154.00p | 156.00p | 151.50p | 156.00p | 243546 |
07/03/2022 | 153.50p | 159.50p | 150.00p | 150.00p | 201573 |
04/03/2022 | 160.00p | 165.00p | 154.05p | 160.00p | 262835 |
03/03/2022 | 162.50p | 167.00p | 161.06p | 164.00p | 126000 |
02/03/2022 | 166.00p | 166.00p | 162.16p | 166.00p | 170756 |
01/03/2022 | 163.00p | 166.50p | 162.00p | 162.00p | 133818 |
28/02/2022 | 165.50p | 166.70p | 162.00p | 165.75p | 174511 |
25/02/2022 | 161.50p | 168.00p | 159.50p | 168.00p | 153554 |
24/02/2022 | 163.00p | 166.50p | 158.43p | 160.75p | 197314 |
23/02/2022 | 170.00p | 170.00p | 167.17p | 168.00p | 58917 |
22/02/2022 | 166.50p | 170.00p | 166.50p | 166.50p | 128175 |
21/02/2022 | 170.00p | 173.50p | 168.00p | 170.00p | 345747 |
18/02/2022 | 170.00p | 174.23p | 169.31p | 170.25p | 158545 |
17/02/2022 | 171.50p | 175.00p | 171.00p | 172.75p | 74889 |
16/02/2022 | 173.50p | 174.27p | 171.30p | 173.25p | 61557 |
15/02/2022 | 173.50p | 173.50p | 169.16p | 172.00p | 183511 |
14/02/2022 | 168.50p | 172.38p | 168.00p | 169.75p | 204805 |
11/02/2022 | 175.00p | 175.00p | 168.50p | 175.00p | 115065 |
10/02/2022 | 173.50p | 175.75p | 171.47p | 174.50p | 228392 |
09/02/2022 | 172.50p | 174.00p | 169.00p | 174.00p | 83179 |
08/02/2022 | 167.50p | 172.20p | 167.50p | 169.50p | 105290 |
07/02/2022 | 171.00p | 171.50p | 168.00p | 168.00p | 161634 |
04/02/2022 | 167.50p | 171.20p | 166.50p | 167.25p | 191556 |
03/02/2022 | 169.00p | 172.75p | 168.50p | 170.75p | 176326 |
02/02/2022 | 174.00p | 176.00p | 171.53p | 173.75p | 216551 |
01/02/2022 | 174.50p | 174.50p | 170.00p | 170.00p | 128757 |
31/01/2022 | 167.50p | 172.99p | 167.00p | 168.50p | 213735 |
28/01/2022 | 167.00p | 170.96p | 167.00p | 168.00p | 151332 |
27/01/2022 | 167.50p | 171.00p | 166.53p | 171.00p | 113700 |
26/01/2022 | 165.50p | 172.25p | 165.00p | 168.00p | 367444 |
25/01/2022 | 165.00p | 166.00p | 161.50p | 166.00p | 211232 |
24/01/2022 | 162.00p | 170.71p | 161.77p | 162.25p | 157390 |
21/01/2022 | 166.00p | 172.50p | 166.00p | 168.50p | 359044 |
20/01/2022 | 169.00p | 172.00p | 168.50p | 169.00p | 187410 |
19/01/2022 | 169.50p | 173.50p | 168.00p | 169.50p | 345128 |
18/01/2022 | 172.50p | 173.71p | 169.50p | 172.50p | 144525 |
17/01/2022 | 172.50p | 174.00p | 168.50p | 171.50p | 79781 |
14/01/2022 | 170.00p | 171.12p | 168.00p | 168.00p | 86682 |
13/01/2022 | 174.50p | 174.50p | 171.50p | 172.75p | 52216 |
12/01/2022 | 173.00p | 175.50p | 173.00p | 173.00p | 108963 |
10/01/2022 | 172.50p | 176.25p | 171.00p | 171.00p | 185559 |
07/01/2022 | 173.00p | 175.17p | 172.00p | 173.50p | 158931 |
06/01/2022 | 172.50p | 173.90p | 172.10p | 172.50p | 96918 |
05/01/2022 | 173.00p | 176.00p | 172.50p | 172.50p | 88322 |
04/01/2022 | 170.50p | 176.00p | 170.50p | 174.25p | 209940 |
03/01/2022 | 173.50p | 173.50p | 171.14p | 173.50p | 16963 |
31/12/2021 | 173.50p | 173.50p | 171.14p | 173.50p | 16963 |
30/12/2021 | 170.50p | 171.75p | 171.11p | 171.75p | 26654 |
29/12/2021 | 170.50p | 172.50p | 170.50p | 171.00p | 79137 |
28/12/2021 | 173.00p | 173.00p | 170.38p | 172.25p | 91641 |
27/12/2021 | 173.00p | 173.00p | 170.38p | 172.25p | 91641 |
24/12/2021 | 173.00p | 173.00p | 170.38p | 172.25p | 91641 |
23/12/2021 | 174.50p | 175.00p | 169.00p | 169.00p | 42442 |
22/12/2021 | 170.50p | 170.65p | 168.50p | 169.50p | 102002 |
21/12/2021 | 172.00p | 172.50p | 168.29p | 172.00p | 230718 |
20/12/2021 | 169.50p | 171.00p | 165.00p | 168.25p | 227554 |
17/12/2021 | 170.50p | 174.50p | 169.55p | 170.00p | 97986 |
16/12/2021 | 175.50p | 176.00p | 170.50p | 172.75p | 107422 |
15/12/2021 | 170.50p | 174.50p | 170.00p | 173.00p | 193990 |
14/12/2021 | 169.50p | 174.50p | 169.50p | 169.75p | 313463 |
13/12/2021 | 169.00p | 172.50p | 169.00p | 169.00p | 235182 |
10/12/2021 | 170.50p | 171.00p | 168.25p | 169.50p | 346136 |
09/12/2021 | 171.50p | 171.50p | 169.00p | 169.00p | 99454 |
08/12/2021 | 173.50p | 173.50p | 169.25p | 173.50p | 127109 |
07/12/2021 | 169.00p | 174.40p | 169.00p | 169.00p | 115464 |
06/12/2021 | 167.50p | 172.90p | 167.50p | 172.00p | 159490 |
03/12/2021 | 168.00p | 173.00p | 168.00p | 170.50p | 113305 |
02/12/2021 | 167.50p | 171.00p | 167.50p | 169.25p | 178095 |
01/12/2021 | 166.00p | 172.17p | 166.90p | 169.50p | 115983 |
30/11/2021 | 166.00p | 171.50p | 164.50p | 165.00p | 117358 |
29/11/2021 | 172.00p | 172.00p | 166.80p | 172.00p | 101842 |
26/11/2021 | 168.00p | 169.73p | 162.22p | 169.50p | 234331 |
25/11/2021 | 171.50p | 172.00p | 170.00p | 170.00p | 126205 |
24/11/2021 | 170.00p | 172.83p | 169.00p | 170.00p | 90074 |
23/11/2021 | 170.00p | 173.00p | 170.00p | 170.00p | 178102 |
22/11/2021 | 171.00p | 176.00p | 171.00p | 173.75p | 78062 |
19/11/2021 | 173.00p | 174.90p | 171.00p | 173.00p | 85137 |
18/11/2021 | 172.50p | 173.00p | 170.50p | 171.00p | 41268 |
17/11/2021 | 170.50p | 172.50p | 170.00p | 171.75p | 210102 |
16/11/2021 | 172.00p | 172.50p | 171.24p | 172.00p | 114708 |
15/11/2021 | 173.00p | 173.75p | 171.70p | 173.75p | 54171 |
12/11/2021 | 171.50p | 173.21p | 171.00p | 171.75p | 118100 |
11/11/2021 | 172.00p | 174.00p | 171.50p | 173.00p | 292623 |
10/11/2021 | 171.50p | 174.00p | 171.25p | 173.25p | 355859 |
09/11/2021 | 171.50p | 172.00p | 170.00p | 171.00p | 206254 |
08/11/2021 | 172.00p | 172.50p | 171.00p | 171.25p | 208049 |
05/11/2021 | 170.50p | 173.50p | 169.10p | 170.00p | 134316 |
04/11/2021 | 169.50p | 170.00p | 168.66p | 169.00p | 137338 |
03/11/2021 | 169.50p | 170.50p | 168.50p | 169.50p | 112351 |
02/11/2021 | 169.00p | 170.22p | 167.14p | 169.50p | 296422 |
01/11/2021 | 168.00p | 169.50p | 166.50p | 168.00p | 160628 |
29/10/2021 | 165.50p | 168.00p | 165.50p | 167.50p | 224536 |
28/10/2021 | 169.00p | 169.00p | 165.75p | 167.75p | 272992 |
27/10/2021 | 165.00p | 168.54p | 165.00p | 167.75p | 411341 |
26/10/2021 | 167.00p | 168.00p | 164.37p | 168.00p | 480285 |
25/10/2021 | 163.50p | 165.62p | 163.50p | 165.25p | 206759 |
22/10/2021 | 165.00p | 167.00p | 162.50p | 162.50p | 243103 |
21/10/2021 | 167.50p | 167.50p | 164.50p | 167.50p | 108816 |
20/10/2021 | 165.50p | 166.50p | 164.50p | 165.50p | 215087 |
19/10/2021 | 165.00p | 165.50p | 164.50p | 165.00p | 214906 |
18/10/2021 | 165.00p | 165.50p | 164.06p | 165.00p | 243839 |
15/10/2021 | 166.50p | 166.50p | 163.00p | 164.25p | 151455 |
14/10/2021 | 164.50p | 165.00p | 162.50p | 164.00p | 107186 |
13/10/2021 | 163.50p | 164.00p | 162.00p | 162.50p | 202854 |
12/10/2021 | 163.00p | 163.00p | 161.56p | 162.25p | 154010 |
11/10/2021 | 163.00p | 163.90p | 161.39p | 163.25p | 178381 |
08/10/2021 | 162.50p | 164.00p | 161.52p | 164.00p | 64967 |
07/10/2021 | 159.00p | 163.00p | 160.50p | 162.00p | 134921 |
06/10/2021 | 159.00p | 160.28p | 158.50p | 160.00p | 50341 |
05/10/2021 | 160.00p | 162.00p | 159.50p | 161.50p | 329644 |
04/10/2021 | 159.50p | 161.26p | 159.50p | 159.50p | 261793 |
*Close Price adjusted for both dividends and splits