Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2022 | 221.00p | 224.00p | 220.00p | 221.00p | 453940 |
31/03/2022 | 222.00p | 224.00p | 217.85p | 224.00p | 146783 |
30/03/2022 | 221.00p | 224.00p | 219.05p | 222.50p | 151432 |
29/03/2022 | 215.00p | 221.39p | 213.99p | 220.00p | 138346 |
28/03/2022 | 216.00p | 219.00p | 213.48p | 216.00p | 163760 |
25/03/2022 | 217.00p | 217.00p | 210.63p | 214.00p | 147831 |
24/03/2022 | 215.00p | 215.00p | 208.08p | 213.50p | 245716 |
23/03/2022 | 215.00p | 215.00p | 209.00p | 214.00p | 305258 |
22/03/2022 | 211.00p | 214.00p | 207.36p | 213.50p | 257233 |
21/03/2022 | 210.00p | 211.00p | 207.00p | 208.00p | 47258 |
18/03/2022 | 210.00p | 210.00p | 206.00p | 210.00p | 258741 |
17/03/2022 | 211.00p | 211.00p | 203.00p | 204.00p | 415205 |
16/03/2022 | 203.00p | 207.00p | 202.00p | 202.00p | 371518 |
15/03/2022 | 202.00p | 202.00p | 196.00p | 198.00p | 334469 |
14/03/2022 | 203.00p | 204.00p | 198.58p | 199.00p | 172617 |
11/03/2022 | 199.00p | 209.00p | 199.00p | 202.00p | 478474 |
10/03/2022 | 206.00p | 208.00p | 204.00p | 204.50p | 377873 |
09/03/2022 | 206.00p | 206.00p | 199.48p | 205.50p | 451157 |
08/03/2022 | 197.50p | 204.00p | 196.50p | 204.00p | 408751 |
07/03/2022 | 206.00p | 207.00p | 197.50p | 205.00p | 316292 |
04/03/2022 | 207.00p | 209.00p | 205.00p | 206.00p | 389195 |
03/03/2022 | 211.00p | 214.36p | 209.00p | 210.00p | 266351 |
02/03/2022 | 211.00p | 215.00p | 208.47p | 215.00p | 351571 |
01/03/2022 | 211.00p | 213.00p | 209.00p | 209.00p | 346567 |
28/02/2022 | 210.00p | 211.98p | 207.04p | 211.50p | 141566 |
25/02/2022 | 208.00p | 211.00p | 206.00p | 211.00p | 249790 |
24/02/2022 | 210.00p | 210.00p | 205.00p | 205.00p | 118712 |
23/02/2022 | 212.00p | 215.50p | 210.00p | 215.00p | 84550 |
22/02/2022 | 213.00p | 213.00p | 210.00p | 210.00p | 84025 |
21/02/2022 | 216.00p | 217.40p | 213.00p | 214.00p | 79791 |
18/02/2022 | 216.00p | 220.00p | 216.00p | 216.00p | 149284 |
17/02/2022 | 218.00p | 220.96p | 215.50p | 215.50p | 98821 |
16/02/2022 | 220.00p | 221.00p | 218.00p | 221.00p | 83638 |
15/02/2022 | 216.00p | 219.47p | 215.35p | 219.00p | 103379 |
14/02/2022 | 216.00p | 220.36p | 213.00p | 215.00p | 230159 |
11/02/2022 | 218.00p | 221.00p | 215.87p | 221.00p | 91966 |
10/02/2022 | 219.00p | 221.00p | 217.00p | 218.00p | 221903 |
09/02/2022 | 218.00p | 221.00p | 216.68p | 221.00p | 573346 |
08/02/2022 | 216.00p | 220.00p | 214.00p | 217.00p | 108357 |
07/02/2022 | 216.00p | 218.22p | 215.81p | 216.00p | 109799 |
04/02/2022 | 215.00p | 219.00p | 215.00p | 217.00p | 96343 |
03/02/2022 | 218.00p | 220.16p | 215.00p | 218.00p | 145011 |
02/02/2022 | 222.00p | 222.00p | 218.00p | 220.00p | 153275 |
01/02/2022 | 217.00p | 219.00p | 216.39p | 218.00p | 191166 |
31/01/2022 | 216.00p | 217.00p | 214.11p | 217.00p | 135187 |
28/01/2022 | 211.00p | 214.00p | 210.00p | 213.00p | 415963 |
27/01/2022 | 210.00p | 215.50p | 209.00p | 211.00p | 55093 |
26/01/2022 | 213.00p | 214.00p | 210.00p | 213.00p | 251718 |
25/01/2022 | 209.00p | 210.00p | 205.25p | 210.00p | 156049 |
24/01/2022 | 207.00p | 208.68p | 204.00p | 207.00p | 472672 |
21/01/2022 | 207.00p | 211.00p | 207.00p | 209.00p | 107142 |
20/01/2022 | 207.00p | 211.60p | 207.00p | 211.00p | 109481 |
19/01/2022 | 207.00p | 211.00p | 207.00p | 209.00p | 104077 |
18/01/2022 | 209.00p | 211.00p | 208.26p | 210.00p | 174359 |
17/01/2022 | 207.00p | 210.00p | 206.90p | 210.00p | 166748 |
14/01/2022 | 211.00p | 213.00p | 208.00p | 208.00p | 70074 |
13/01/2022 | 209.00p | 212.00p | 207.30p | 209.00p | 331686 |
12/01/2022 | 211.00p | 213.08p | 209.00p | 209.00p | 139932 |
10/01/2022 | 211.00p | 213.00p | 208.00p | 208.00p | 170194 |
07/01/2022 | 213.00p | 213.00p | 210.61p | 211.50p | 75534 |
06/01/2022 | 211.00p | 212.96p | 209.47p | 211.50p | 84922 |
05/01/2022 | 212.00p | 213.00p | 210.96p | 211.00p | 161533 |
04/01/2022 | 214.00p | 216.00p | 211.00p | 213.00p | 265141 |
03/01/2022 | 213.00p | 215.92p | 210.43p | 211.50p | 133781 |
31/12/2021 | 213.00p | 215.92p | 210.42p | 211.50p | 133781 |
30/12/2021 | 213.00p | 214.64p | 210.64p | 213.00p | 162856 |
29/12/2021 | 215.00p | 217.00p | 211.00p | 215.00p | 108448 |
28/12/2021 | 215.00p | 218.00p | 211.64p | 213.00p | 28590 |
27/12/2021 | 215.00p | 218.00p | 211.64p | 213.00p | 28590 |
24/12/2021 | 215.00p | 218.00p | 211.64p | 213.00p | 28590 |
23/12/2021 | 210.00p | 217.00p | 210.00p | 217.00p | 147665 |
22/12/2021 | 211.00p | 215.49p | 210.00p | 211.00p | 1023351 |
21/12/2021 | 217.00p | 217.00p | 211.90p | 214.00p | 124645 |
20/12/2021 | 212.00p | 216.00p | 211.00p | 214.00p | 244075 |
17/12/2021 | 212.00p | 216.00p | 212.00p | 216.00p | 117435 |
16/12/2021 | 212.00p | 213.60p | 211.75p | 212.00p | 146394 |
15/12/2021 | 214.00p | 214.00p | 211.78p | 213.50p | 23133 |
14/12/2021 | 214.00p | 215.00p | 211.00p | 214.00p | 373774 |
13/12/2021 | 213.00p | 216.00p | 211.95p | 213.00p | 150713 |
10/12/2021 | 215.00p | 217.00p | 213.00p | 215.00p | 221638 |
09/12/2021 | 213.00p | 216.00p | 213.00p | 215.00p | 188821 |
08/12/2021 | 214.00p | 216.70p | 213.00p | 214.00p | 190364 |
07/12/2021 | 214.00p | 217.59p | 211.30p | 212.00p | 142043 |
06/12/2021 | 215.00p | 218.95p | 208.00p | 213.00p | 327157 |
03/12/2021 | 213.00p | 214.58p | 210.33p | 213.00p | 679072 |
02/12/2021 | 211.00p | 212.00p | 207.00p | 210.50p | 228135 |
01/12/2021 | 212.00p | 215.00p | 211.00p | 212.00p | 109241 |
30/11/2021 | 208.00p | 212.00p | 208.00p | 210.00p | 161200 |
29/11/2021 | 214.00p | 216.00p | 210.00p | 212.00p | 132800 |
26/11/2021 | 210.00p | 213.21p | 208.10p | 210.00p | 258938 |
25/11/2021 | 214.00p | 216.00p | 213.00p | 214.00p | 173445 |
24/11/2021 | 213.00p | 216.10p | 211.60p | 213.50p | 256883 |
23/11/2021 | 212.00p | 218.00p | 211.00p | 212.00p | 250404 |
22/11/2021 | 215.00p | 215.00p | 211.00p | 213.00p | 197149 |
19/11/2021 | 212.00p | 216.13p | 210.76p | 211.50p | 169029 |
18/11/2021 | 216.00p | 218.00p | 212.00p | 212.00p | 148161 |
17/11/2021 | 211.00p | 216.81p | 211.00p | 215.00p | 262834 |
16/11/2021 | 216.00p | 219.00p | 216.00p | 216.50p | 260623 |
15/11/2021 | 219.00p | 218.56p | 215.62p | 216.50p | 49192 |
12/11/2021 | 219.00p | 220.56p | 216.00p | 218.00p | 73733 |
11/11/2021 | 216.00p | 220.34p | 213.31p | 219.50p | 223911 |
10/11/2021 | 214.00p | 217.00p | 213.00p | 216.00p | 637511 |
09/11/2021 | 213.00p | 217.60p | 210.00p | 216.50p | 193050 |
08/11/2021 | 212.00p | 215.00p | 209.00p | 214.50p | 190290 |
05/11/2021 | 214.00p | 216.00p | 211.44p | 214.00p | 179113 |
04/11/2021 | 210.00p | 215.00p | 210.00p | 213.00p | 281732 |
03/11/2021 | 209.00p | 212.60p | 209.00p | 210.00p | 79586 |
02/11/2021 | 211.00p | 211.30p | 208.00p | 210.50p | 1089733 |
01/11/2021 | 210.00p | 213.00p | 209.00p | 209.50p | 338762 |
29/10/2021 | 209.00p | 215.00p | 209.00p | 209.00p | 128574 |
28/10/2021 | 214.00p | 214.00p | 210.50p | 212.50p | 66979 |
27/10/2021 | 212.00p | 215.00p | 211.50p | 212.50p | 150049 |
26/10/2021 | 213.00p | 214.20p | 210.93p | 213.00p | 161181 |
25/10/2021 | 211.00p | 214.00p | 209.84p | 213.50p | 231300 |
22/10/2021 | 214.00p | 217.84p | 209.75p | 210.50p | 547650 |
21/10/2021 | 214.00p | 215.00p | 213.42p | 214.00p | 175592 |
20/10/2021 | 217.00p | 216.39p | 215.00p | 215.50p | 73000 |
19/10/2021 | 217.00p | 217.60p | 216.20p | 216.50p | 261447 |
18/10/2021 | 217.00p | 218.00p | 214.50p | 217.00p | 255300 |
15/10/2021 | 217.00p | 218.00p | 215.00p | 215.00p | 52415 |
14/10/2021 | 220.00p | 220.00p | 216.00p | 216.50p | 29890 |
13/10/2021 | 218.00p | 219.00p | 214.27p | 216.00p | 88556 |
12/10/2021 | 217.00p | 217.50p | 214.00p | 215.50p | 84355 |
11/10/2021 | 219.00p | 222.00p | 216.50p | 219.00p | 283044 |
08/10/2021 | 219.00p | 219.76p | 218.00p | 218.00p | 64844 |
07/10/2021 | 218.00p | 221.00p | 218.00p | 219.50p | 91542 |
06/10/2021 | 218.00p | 220.36p | 215.54p | 217.00p | 93154 |
05/10/2021 | 218.00p | 222.00p | 215.50p | 217.00p | 715504 |
04/10/2021 | 215.00p | 217.88p | 212.00p | 214.00p | 107121 |
01/10/2021 | 217.00p | 218.00p | 215.00p | 216.00p | 182666 |
30/09/2021 | 218.00p | 221.00p | 217.00p | 219.00p | 113793 |
29/09/2021 | 217.00p | 220.00p | 214.00p | 220.00p | 165184 |
28/09/2021 | 218.00p | 220.22p | 214.16p | 217.00p | 269396 |
27/09/2021 | 219.00p | 223.00p | 214.00p | 214.00p | 219827 |
24/09/2021 | 223.00p | 225.00p | 216.00p | 220.00p | 237908 |
23/09/2021 | 218.00p | 225.00p | 217.90p | 225.00p | 197061 |
22/09/2021 | 215.00p | 219.00p | 213.96p | 218.00p | 707735 |
21/09/2021 | 214.00p | 217.00p | 210.67p | 214.00p | 199931 |
20/09/2021 | 218.00p | 218.00p | 211.66p | 214.00p | 226844 |
17/09/2021 | 219.00p | 222.00p | 217.25p | 219.00p | 126058 |
16/09/2021 | 220.00p | 220.90p | 216.20p | 219.00p | 144452 |
15/09/2021 | 218.00p | 220.92p | 217.00p | 220.00p | 121266 |
14/09/2021 | 218.00p | 220.00p | 218.00p | 220.00p | 109008 |
13/09/2021 | 218.00p | 223.00p | 218.00p | 221.00p | 96942 |
10/09/2021 | 220.00p | 223.00p | 216.00p | 222.00p | 191533 |
09/09/2021 | 218.00p | 221.00p | 214.06p | 220.00p | 187001 |
08/09/2021 | 218.00p | 222.00p | 218.00p | 221.00p | 121015 |
07/09/2021 | 221.00p | 223.94p | 219.62p | 223.00p | 229518 |
06/09/2021 | 218.00p | 223.00p | 216.09p | 219.00p | 172288 |
03/09/2021 | 220.00p | 220.00p | 216.00p | 216.00p | 139758 |
02/09/2021 | 222.00p | 223.00p | 218.00p | 220.00p | 427399 |
01/09/2021 | 220.00p | 224.00p | 219.76p | 222.00p | 322123 |
31/08/2021 | 219.00p | 221.00p | 216.00p | 221.00p | 406943 |
30/08/2021 | 215.00p | 217.00p | 213.00p | 217.00p | 98768 |
27/08/2021 | 215.00p | 217.00p | 213.00p | 217.00p | 98768 |
26/08/2021 | 216.00p | 216.00p | 214.05p | 216.00p | 78780 |
25/08/2021 | 214.00p | 216.00p | 213.00p | 214.00p | 102097 |
24/08/2021 | 213.00p | 214.57p | 211.16p | 214.50p | 190657 |
23/08/2021 | 210.00p | 214.00p | 210.00p | 212.00p | 67991 |
20/08/2021 | 211.00p | 212.00p | 209.10p | 212.00p | 128785 |
19/08/2021 | 212.00p | 215.00p | 208.00p | 210.00p | 78779 |
18/08/2021 | 211.00p | 215.00p | 210.00p | 214.00p | 355343 |
17/08/2021 | 211.00p | 213.00p | 208.00p | 211.50p | 140697 |
16/08/2021 | 211.00p | 216.00p | 209.00p | 213.50p | 63091 |
13/08/2021 | 212.00p | 215.23p | 212.00p | 213.00p | 315021 |
12/08/2021 | 213.00p | 214.75p | 211.00p | 211.50p | 279534 |
11/08/2021 | 217.00p | 218.00p | 213.00p | 214.00p | 126268 |
10/08/2021 | 213.00p | 217.00p | 212.75p | 214.00p | 106042 |
09/08/2021 | 214.00p | 217.00p | 213.00p | 213.00p | 61764 |
06/08/2021 | 217.00p | 217.00p | 213.00p | 213.00p | 476004 |
05/08/2021 | 214.00p | 214.28p | 213.00p | 214.00p | 793370 |
04/08/2021 | 215.00p | 216.92p | 213.32p | 215.50p | 256768 |
03/08/2021 | 214.00p | 217.00p | 212.73p | 213.00p | 72261 |
02/08/2021 | 213.00p | 216.00p | 212.03p | 214.00p | 93530 |
30/07/2021 | 213.00p | 215.24p | 211.00p | 213.00p | 209446 |
29/07/2021 | 216.00p | 218.00p | 214.00p | 214.00p | 224396 |
28/07/2021 | 215.00p | 215.00p | 212.00p | 213.00p | 131119 |
27/07/2021 | 211.00p | 214.00p | 210.40p | 212.00p | 407563 |
26/07/2021 | 215.00p | 216.00p | 213.19p | 214.00p | 87004 |
23/07/2021 | 218.00p | 221.00p | 216.75p | 217.00p | 145733 |
22/07/2021 | 221.00p | 222.00p | 217.00p | 218.00p | 130822 |
21/07/2021 | 221.00p | 221.00p | 217.00p | 220.00p | 275585 |
20/07/2021 | 218.00p | 221.00p | 216.00p | 219.00p | 146559 |
19/07/2021 | 219.00p | 221.24p | 215.00p | 217.00p | 360735 |
16/07/2021 | 220.00p | 222.00p | 219.00p | 219.50p | 110426 |
15/07/2021 | 220.00p | 221.50p | 218.06p | 221.00p | 96502 |
14/07/2021 | 218.00p | 222.00p | 217.00p | 217.00p | 345868 |
13/07/2021 | 219.00p | 220.00p | 215.00p | 220.00p | 181599 |
12/07/2021 | 218.00p | 221.00p | 216.00p | 216.00p | 107200 |
09/07/2021 | 217.00p | 220.00p | 215.76p | 218.00p | 142577 |
08/07/2021 | 220.00p | 224.48p | 215.00p | 217.00p | 177448 |
07/07/2021 | 221.00p | 223.35p | 219.76p | 221.00p | 65857 |
06/07/2021 | 222.00p | 224.56p | 220.00p | 221.00p | 94344 |
05/07/2021 | 226.00p | 227.00p | 223.30p | 226.00p | 107954 |
02/07/2021 | 223.00p | 226.50p | 223.00p | 226.50p | 102724 |
01/07/2021 | 224.00p | 228.00p | 223.00p | 226.00p | 126422 |
30/06/2021 | 224.00p | 227.00p | 222.00p | 225.00p | 149024 |
29/06/2021 | 225.00p | 228.00p | 223.20p | 226.00p | 119066 |
28/06/2021 | 225.00p | 226.99p | 224.00p | 226.00p | 100264 |
25/06/2021 | 226.00p | 229.00p | 226.00p | 229.00p | 107582 |
*Close Price adjusted for both dividends and splits