Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2021 | 162.00p | 162.00p | 159.00p | 159.00p | 147063 |
30/09/2021 | 161.50p | 165.50p | 159.60p | 165.00p | 293549 |
29/09/2021 | 160.50p | 163.00p | 160.08p | 163.00p | 107356 |
28/09/2021 | 160.00p | 160.26p | 159.00p | 159.50p | 197779 |
27/09/2021 | 161.50p | 162.50p | 160.16p | 160.50p | 1321745 |
24/09/2021 | 161.50p | 162.50p | 160.30p | 160.50p | 897306 |
23/09/2021 | 162.00p | 163.00p | 160.50p | 161.50p | 136971 |
22/09/2021 | 160.50p | 162.00p | 159.50p | 161.00p | 282374 |
21/09/2021 | 161.00p | 162.50p | 158.00p | 161.50p | 193992 |
20/09/2021 | 163.00p | 163.00p | 157.00p | 160.50p | 908698 |
17/09/2021 | 164.50p | 166.00p | 162.29p | 163.00p | 639099 |
16/09/2021 | 164.50p | 164.50p | 161.97p | 163.75p | 348221 |
15/09/2021 | 163.50p | 164.50p | 160.00p | 160.00p | 193680 |
14/09/2021 | 166.00p | 166.50p | 162.00p | 162.75p | 701210 |
13/09/2021 | 165.50p | 165.50p | 164.00p | 164.00p | 116026 |
10/09/2021 | 165.00p | 166.00p | 164.25p | 164.25p | 161082 |
09/09/2021 | 165.00p | 165.50p | 161.40p | 165.00p | 155950 |
08/09/2021 | 165.50p | 166.54p | 165.50p | 166.00p | 74484 |
07/09/2021 | 167.00p | 167.50p | 166.00p | 166.50p | 204838 |
06/09/2021 | 167.50p | 168.50p | 164.00p | 164.00p | 99166 |
03/09/2021 | 168.00p | 169.00p | 166.13p | 166.50p | 224505 |
02/09/2021 | 168.00p | 168.50p | 165.50p | 165.50p | 258489 |
01/09/2021 | 168.00p | 168.50p | 165.66p | 167.75p | 104882 |
31/08/2021 | 167.00p | 168.50p | 164.71p | 166.00p | 496501 |
30/08/2021 | 166.00p | 167.50p | 165.00p | 166.75p | 94275 |
27/08/2021 | 166.00p | 167.50p | 165.00p | 166.75p | 94275 |
26/08/2021 | 165.50p | 167.00p | 165.00p | 167.00p | 31771 |
25/08/2021 | 167.00p | 167.46p | 166.00p | 166.75p | 151847 |
24/08/2021 | 168.00p | 168.50p | 166.01p | 168.00p | 94810 |
23/08/2021 | 166.50p | 168.00p | 166.50p | 167.50p | 69961 |
20/08/2021 | 167.00p | 167.50p | 165.00p | 167.25p | 138148 |
19/08/2021 | 165.50p | 166.50p | 165.00p | 165.00p | 78947 |
18/08/2021 | 167.00p | 167.00p | 165.00p | 165.00p | 74925 |
17/08/2021 | 165.00p | 166.43p | 164.92p | 165.75p | 28231 |
16/08/2021 | 165.00p | 167.00p | 164.50p | 166.25p | 237779 |
13/08/2021 | 167.50p | 168.00p | 165.50p | 167.00p | 345444 |
12/08/2021 | 166.50p | 167.50p | 165.48p | 167.00p | 228212 |
11/08/2021 | 167.00p | 167.50p | 165.00p | 166.75p | 117764 |
10/08/2021 | 167.50p | 167.50p | 163.50p | 164.00p | 446041 |
09/08/2021 | 167.00p | 167.50p | 165.50p | 166.50p | 178853 |
06/08/2021 | 168.50p | 169.00p | 165.99p | 166.75p | 67187 |
05/08/2021 | 167.00p | 169.00p | 166.50p | 169.00p | 244448 |
04/08/2021 | 168.00p | 168.03p | 165.23p | 167.00p | 362913 |
03/08/2021 | 168.00p | 170.00p | 166.25p | 167.25p | 618618 |
02/08/2021 | 168.00p | 169.50p | 167.00p | 167.75p | 124025 |
30/07/2021 | 165.50p | 167.49p | 164.50p | 166.50p | 145762 |
29/07/2021 | 167.50p | 168.00p | 166.00p | 166.50p | 256981 |
28/07/2021 | 166.00p | 169.50p | 165.29p | 167.50p | 124510 |
27/07/2021 | 166.50p | 169.50p | 165.00p | 166.75p | 395063 |
26/07/2021 | 166.00p | 169.50p | 165.50p | 168.00p | 208721 |
23/07/2021 | 166.00p | 168.50p | 166.00p | 166.25p | 185116 |
22/07/2021 | 167.00p | 168.50p | 164.50p | 164.50p | 79564 |
21/07/2021 | 167.50p | 168.50p | 164.00p | 166.00p | 350652 |
20/07/2021 | 166.00p | 167.50p | 165.00p | 166.50p | 167990 |
19/07/2021 | 166.00p | 167.00p | 163.00p | 163.50p | 372646 |
16/07/2021 | 166.50p | 169.00p | 165.60p | 165.75p | 274105 |
15/07/2021 | 165.50p | 167.50p | 165.00p | 165.50p | 172145 |
14/07/2021 | 165.00p | 166.00p | 164.02p | 165.50p | 270008 |
13/07/2021 | 165.50p | 167.50p | 164.23p | 166.00p | 89499 |
12/07/2021 | 165.50p | 165.50p | 164.00p | 164.75p | 150224 |
09/07/2021 | 165.50p | 165.50p | 163.00p | 164.50p | 524741 |
08/07/2021 | 165.00p | 165.50p | 162.50p | 163.00p | 151935 |
07/07/2021 | 166.50p | 166.50p | 163.50p | 164.00p | 69896 |
06/07/2021 | 166.00p | 168.00p | 164.50p | 164.75p | 150069 |
05/07/2021 | 165.00p | 167.00p | 163.64p | 167.00p | 285664 |
02/07/2021 | 165.00p | 166.50p | 164.37p | 165.50p | 50349 |
01/07/2021 | 166.50p | 167.00p | 163.50p | 164.75p | 107383 |
30/06/2021 | 164.50p | 167.00p | 163.35p | 166.50p | 95039 |
29/06/2021 | 166.00p | 166.00p | 163.50p | 165.00p | 163456 |
28/06/2021 | 164.00p | 165.50p | 162.69p | 164.00p | 149991 |
25/06/2021 | 162.50p | 164.00p | 162.00p | 164.00p | 515558 |
24/06/2021 | 164.00p | 165.50p | 162.00p | 164.00p | 224598 |
23/06/2021 | 164.00p | 165.69p | 162.75p | 164.00p | 1641275 |
22/06/2021 | 164.00p | 168.00p | 164.00p | 165.75p | 102161 |
21/06/2021 | 167.50p | 167.50p | 163.00p | 167.00p | 247616 |
18/06/2021 | 168.50p | 168.50p | 164.00p | 167.00p | 174111 |
17/06/2021 | 167.00p | 168.50p | 164.72p | 165.50p | 187593 |
16/06/2021 | 168.50p | 168.50p | 165.50p | 165.50p | 142492 |
15/06/2021 | 168.50p | 168.50p | 165.00p | 166.00p | 162022 |
14/06/2021 | 166.50p | 168.97p | 163.90p | 165.00p | 296634 |
11/06/2021 | 163.00p | 165.50p | 163.00p | 163.00p | 76805 |
10/06/2021 | 163.00p | 164.02p | 163.00p | 164.00p | 129839 |
09/06/2021 | 165.00p | 165.00p | 162.00p | 163.75p | 368863 |
08/06/2021 | 166.00p | 166.00p | 162.50p | 164.25p | 90570 |
07/06/2021 | 163.00p | 166.00p | 163.00p | 166.00p | 120474 |
04/06/2021 | 162.50p | 163.67p | 162.00p | 163.50p | 183844 |
03/06/2021 | 162.50p | 164.91p | 162.50p | 163.75p | 160302 |
02/06/2021 | 165.00p | 165.00p | 161.75p | 163.25p | 306378 |
01/06/2021 | 165.00p | 165.00p | 162.00p | 164.00p | 143162 |
31/05/2021 | 164.00p | 164.00p | 162.74p | 164.00p | 120745 |
28/05/2021 | 164.00p | 164.00p | 162.74p | 164.00p | 120745 |
27/05/2021 | 161.00p | 164.00p | 160.50p | 161.50p | 141784 |
26/05/2021 | 164.00p | 164.50p | 161.00p | 163.00p | 175918 |
25/05/2021 | 164.50p | 165.50p | 163.00p | 164.25p | 164852 |
24/05/2021 | 164.00p | 165.75p | 163.00p | 164.00p | 126984 |
21/05/2021 | 164.00p | 166.87p | 162.53p | 163.75p | 191981 |
20/05/2021 | 163.50p | 163.50p | 161.76p | 163.50p | 196026 |
19/05/2021 | 163.50p | 164.81p | 159.00p | 161.25p | 274835 |
18/05/2021 | 164.50p | 166.23p | 162.00p | 162.00p | 210463 |
17/05/2021 | 163.50p | 167.50p | 163.50p | 165.50p | 248734 |
14/05/2021 | 164.00p | 165.75p | 163.00p | 165.75p | 80250 |
13/05/2021 | 163.50p | 164.50p | 161.50p | 162.00p | 228534 |
12/05/2021 | 165.50p | 165.50p | 163.00p | 164.50p | 120646 |
11/05/2021 | 164.50p | 167.00p | 162.47p | 164.00p | 216477 |
10/05/2021 | 167.50p | 169.88p | 165.00p | 167.00p | 374772 |
07/05/2021 | 168.00p | 169.36p | 166.08p | 167.25p | 219963 |
06/05/2021 | 168.00p | 169.39p | 165.00p | 166.75p | 162601 |
05/05/2021 | 168.00p | 175.37p | 166.40p | 167.00p | 222387 |
04/05/2021 | 167.00p | 170.15p | 165.00p | 166.00p | 166687 |
03/05/2021 | 169.00p | 169.00p | 165.50p | 167.00p | 110359 |
30/04/2021 | 169.00p | 169.00p | 165.50p | 167.00p | 110359 |
29/04/2021 | 166.00p | 170.55p | 166.00p | 169.00p | 328871 |
28/04/2021 | 167.50p | 170.30p | 166.35p | 168.00p | 125469 |
27/04/2021 | 167.50p | 169.40p | 165.90p | 167.75p | 309290 |
26/04/2021 | 167.50p | 167.50p | 165.00p | 167.00p | 363773 |
23/04/2021 | 166.50p | 167.00p | 164.00p | 165.25p | 252457 |
22/04/2021 | 165.00p | 165.97p | 163.96p | 164.25p | 126726 |
21/04/2021 | 163.50p | 164.63p | 161.75p | 164.00p | 146979 |
20/04/2021 | 165.00p | 165.50p | 162.50p | 163.50p | 210274 |
19/04/2021 | 164.50p | 166.50p | 164.11p | 165.00p | 286778 |
16/04/2021 | 164.50p | 166.50p | 163.50p | 166.50p | 299405 |
15/04/2021 | 162.00p | 165.66p | 162.00p | 164.00p | 181124 |
14/04/2021 | 165.00p | 165.00p | 162.75p | 164.75p | 153767 |
13/04/2021 | 164.00p | 166.56p | 162.90p | 165.50p | 375656 |
12/04/2021 | 167.00p | 167.00p | 153.50p | 164.50p | 395266 |
09/04/2021 | 166.50p | 167.50p | 163.70p | 166.00p | 216081 |
08/04/2021 | 166.50p | 166.50p | 162.60p | 165.00p | 327762 |
07/04/2021 | 163.50p | 166.00p | 162.00p | 163.00p | 317513 |
06/04/2021 | 162.50p | 165.00p | 160.79p | 164.75p | 478794 |
02/04/2021 | 159.50p | 161.50p | 159.26p | 160.25p | 176420 |
01/04/2021 | 159.50p | 161.50p | 159.26p | 160.25p | 176420 |
31/03/2021 | 161.00p | 161.50p | 158.00p | 158.00p | 202281 |
30/03/2021 | 160.00p | 161.00p | 157.81p | 159.00p | 265799 |
29/03/2021 | 158.00p | 158.49p | 156.92p | 157.25p | 179420 |
26/03/2021 | 157.50p | 158.50p | 156.00p | 156.75p | 92400 |
25/03/2021 | 155.00p | 157.32p | 155.00p | 155.75p | 108673 |
24/03/2021 | 156.00p | 159.50p | 155.25p | 156.50p | 152431 |
23/03/2021 | 159.00p | 159.50p | 156.00p | 156.00p | 248250 |
22/03/2021 | 158.00p | 159.50p | 154.41p | 157.25p | 247509 |
19/03/2021 | 157.00p | 160.00p | 154.00p | 160.00p | 184579 |
18/03/2021 | 154.00p | 156.74p | 154.00p | 155.75p | 171654 |
17/03/2021 | 157.00p | 157.50p | 154.00p | 157.00p | 207230 |
16/03/2021 | 157.00p | 158.00p | 153.85p | 156.50p | 216627 |
15/03/2021 | 155.00p | 156.50p | 150.50p | 154.00p | 198516 |
12/03/2021 | 150.00p | 155.00p | 150.00p | 155.00p | 136256 |
11/03/2021 | 149.00p | 155.00p | 149.00p | 155.00p | 213928 |
10/03/2021 | 151.00p | 151.75p | 149.50p | 150.25p | 128115 |
09/03/2021 | 152.00p | 153.50p | 149.50p | 150.00p | 202087 |
08/03/2021 | 152.50p | 153.00p | 149.60p | 151.25p | 186961 |
05/03/2021 | 148.50p | 150.26p | 148.00p | 148.00p | 172500 |
04/03/2021 | 150.50p | 151.13p | 149.00p | 149.50p | 134826 |
03/03/2021 | 156.00p | 156.50p | 151.00p | 151.00p | 173438 |
02/03/2021 | 155.50p | 156.00p | 152.00p | 156.00p | 153225 |
01/03/2021 | 153.00p | 154.86p | 151.00p | 152.00p | 118851 |
26/02/2021 | 151.50p | 152.00p | 148.57p | 149.25p | 103040 |
25/02/2021 | 154.00p | 154.00p | 150.00p | 150.25p | 226099 |
24/02/2021 | 150.00p | 155.50p | 150.00p | 153.00p | 106525 |
23/02/2021 | 155.00p | 155.50p | 149.50p | 151.25p | 161029 |
22/02/2021 | 152.00p | 153.25p | 152.00p | 152.75p | 241425 |
19/02/2021 | 153.50p | 153.50p | 152.00p | 153.50p | 61998 |
18/02/2021 | 154.00p | 155.00p | 152.65p | 153.50p | 195432 |
17/02/2021 | 157.00p | 157.00p | 153.50p | 154.75p | 140232 |
16/02/2021 | 158.50p | 158.50p | 154.51p | 157.00p | 113432 |
15/02/2021 | 157.50p | 157.50p | 154.00p | 155.00p | 155405 |
12/02/2021 | 152.50p | 156.50p | 150.50p | 154.50p | 203075 |
11/02/2021 | 153.00p | 155.00p | 152.05p | 154.25p | 221530 |
10/02/2021 | 158.00p | 158.00p | 152.00p | 154.25p | 163392 |
09/02/2021 | 157.00p | 157.50p | 153.00p | 155.75p | 63378 |
08/02/2021 | 155.50p | 160.00p | 155.50p | 155.50p | 323056 |
05/02/2021 | 160.50p | 160.50p | 154.00p | 155.50p | 134413 |
04/02/2021 | 161.00p | 161.00p | 156.23p | 157.00p | 138389 |
03/02/2021 | 160.50p | 162.00p | 157.51p | 159.00p | 92393 |
02/02/2021 | 157.00p | 161.50p | 154.18p | 155.00p | 255593 |
01/02/2021 | 155.50p | 157.00p | 153.99p | 154.25p | 110197 |
29/01/2021 | 157.00p | 157.00p | 152.50p | 152.50p | 149971 |
28/01/2021 | 152.00p | 156.50p | 148.00p | 155.00p | 332727 |
27/01/2021 | 156.00p | 157.25p | 153.50p | 155.00p | 199003 |
26/01/2021 | 157.50p | 158.00p | 156.00p | 157.00p | 126114 |
25/01/2021 | 155.50p | 158.00p | 155.50p | 156.50p | 118121 |
22/01/2021 | 156.50p | 157.76p | 155.50p | 156.75p | 223321 |
21/01/2021 | 157.00p | 161.00p | 156.50p | 161.00p | 254800 |
20/01/2021 | 155.50p | 160.00p | 155.50p | 160.00p | 246814 |
19/01/2021 | 155.50p | 158.00p | 154.50p | 155.50p | 164954 |
18/01/2021 | 153.00p | 155.50p | 153.00p | 154.00p | 146834 |
15/01/2021 | 154.50p | 156.48p | 152.50p | 153.75p | 151758 |
14/01/2021 | 156.00p | 158.42p | 153.50p | 156.50p | 730987 |
13/01/2021 | 154.00p | 156.24p | 154.00p | 154.25p | 156425 |
12/01/2021 | 155.00p | 156.25p | 154.00p | 154.75p | 294127 |
11/01/2021 | 154.50p | 156.80p | 154.50p | 154.75p | 233773 |
08/01/2021 | 155.00p | 156.94p | 154.75p | 156.00p | 189134 |
07/01/2021 | 155.00p | 155.50p | 151.50p | 155.50p | 194265 |
06/01/2021 | 151.50p | 155.50p | 151.50p | 153.75p | 196513 |
05/01/2021 | 154.00p | 154.00p | 150.61p | 154.00p | 136059 |
04/01/2021 | 153.00p | 153.78p | 151.13p | 153.00p | 366439 |
31/12/2020 | 154.50p | 153.66p | 151.30p | 152.25p | 61775 |
30/12/2020 | 154.50p | 156.00p | 153.03p | 153.50p | 42795 |
29/12/2020 | 153.50p | 155.00p | 149.90p | 153.50p | 75998 |
28/12/2020 | 152.00p | 152.10p | 148.75p | 148.75p | 11622 |
24/12/2020 | 152.00p | 152.10p | 148.75p | 148.75p | 11622 |
23/12/2020 | 152.00p | 152.00p | 148.75p | 148.75p | 87502 |
*Close Price adjusted for both dividends and splits