Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 351.00p | 356.00p | 351.00p | 354.00p | 1007187 |
21/12/2021 | 350.00p | 354.00p | 350.00p | 352.00p | 507677 |
20/12/2021 | 348.50p | 351.00p | 346.00p | 351.00p | 768377 |
17/12/2021 | 349.50p | 352.50p | 347.00p | 350.00p | 1528161 |
16/12/2021 | 347.00p | 351.47p | 344.50p | 349.50p | 737914 |
15/12/2021 | 341.00p | 344.50p | 339.50p | 344.50p | 2357582 |
14/12/2021 | 339.00p | 341.00p | 338.00p | 340.00p | 396240 |
13/12/2021 | 340.50p | 341.00p | 337.50p | 337.50p | 728409 |
10/12/2021 | 339.00p | 340.50p | 338.11p | 340.00p | 661400 |
09/12/2021 | 340.50p | 340.50p | 338.00p | 338.00p | 306541 |
08/12/2021 | 340.50p | 341.00p | 338.02p | 339.00p | 629073 |
07/12/2021 | 345.00p | 345.00p | 338.51p | 339.50p | 1415518 |
06/12/2021 | 343.50p | 345.00p | 340.50p | 341.00p | 3599613 |
03/12/2021 | 344.00p | 344.46p | 342.00p | 343.00p | 619983 |
02/12/2021 | 342.00p | 345.00p | 342.00p | 343.50p | 975159 |
01/12/2021 | 341.50p | 345.50p | 340.50p | 345.00p | 2356911 |
30/11/2021 | 340.00p | 342.50p | 337.00p | 342.00p | 1127654 |
29/11/2021 | 338.00p | 343.00p | 337.50p | 341.00p | 417774 |
26/11/2021 | 340.00p | 342.00p | 337.50p | 339.50p | 554782 |
25/11/2021 | 340.00p | 341.35p | 338.05p | 339.50p | 314867 |
24/11/2021 | 343.00p | 344.50p | 342.00p | 344.00p | 568543 |
23/11/2021 | 342.50p | 344.50p | 339.53p | 344.50p | 745325 |
22/11/2021 | 344.00p | 345.50p | 342.50p | 343.50p | 259089 |
19/11/2021 | 344.00p | 344.05p | 342.26p | 343.00p | 676248 |
18/11/2021 | 338.00p | 344.50p | 338.00p | 344.50p | 528713 |
17/11/2021 | 341.50p | 342.50p | 338.00p | 338.00p | 708105 |
16/11/2021 | 341.00p | 345.02p | 341.00p | 343.00p | 2959021 |
15/11/2021 | 340.50p | 342.50p | 340.00p | 342.50p | 407338 |
12/11/2021 | 339.50p | 341.00p | 339.00p | 341.00p | 521170 |
11/11/2021 | 336.50p | 339.50p | 335.54p | 339.50p | 1169170 |
10/11/2021 | 336.00p | 337.50p | 334.55p | 336.00p | 466038 |
09/11/2021 | 330.50p | 336.50p | 329.53p | 334.00p | 760722 |
08/11/2021 | 332.50p | 332.50p | 329.00p | 329.00p | 370551 |
05/11/2021 | 335.00p | 335.00p | 329.00p | 331.00p | 732820 |
04/11/2021 | 331.00p | 335.00p | 331.00p | 335.00p | 502974 |
03/11/2021 | 332.50p | 335.00p | 329.50p | 332.50p | 1356624 |
02/11/2021 | 333.00p | 334.50p | 332.00p | 332.00p | 376744 |
01/11/2021 | 332.00p | 334.50p | 322.00p | 334.00p | 640407 |
29/10/2021 | 328.50p | 333.50p | 328.50p | 331.00p | 584327 |
28/10/2021 | 324.50p | 330.00p | 323.00p | 330.00p | 847039 |
27/10/2021 | 320.50p | 324.50p | 319.88p | 324.00p | 429518 |
26/10/2021 | 321.00p | 321.50p | 319.50p | 321.00p | 1053919 |
25/10/2021 | 319.50p | 321.50p | 319.00p | 321.50p | 539700 |
22/10/2021 | 320.00p | 321.00p | 318.52p | 320.00p | 478884 |
21/10/2021 | 319.50p | 321.48p | 318.00p | 320.00p | 439286 |
20/10/2021 | 320.50p | 320.99p | 319.50p | 320.50p | 459765 |
19/10/2021 | 317.00p | 323.00p | 317.00p | 320.50p | 873385 |
18/10/2021 | 314.50p | 317.50p | 313.50p | 317.50p | 639991 |
15/10/2021 | 315.00p | 315.50p | 313.00p | 314.00p | 438991 |
14/10/2021 | 314.00p | 315.00p | 313.50p | 315.00p | 545229 |
13/10/2021 | 311.00p | 314.00p | 308.85p | 313.00p | 990109 |
12/10/2021 | 310.00p | 311.50p | 308.56p | 311.50p | 458223 |
11/10/2021 | 309.00p | 313.00p | 307.50p | 310.50p | 849797 |
08/10/2021 | 309.50p | 309.50p | 306.50p | 308.00p | 420264 |
07/10/2021 | 307.00p | 309.50p | 306.00p | 309.00p | 1158330 |
06/10/2021 | 305.50p | 307.50p | 303.50p | 306.00p | 483728 |
05/10/2021 | 310.00p | 311.00p | 305.00p | 305.00p | 601797 |
04/10/2021 | 308.50p | 312.50p | 307.00p | 309.50p | 1621057 |
01/10/2021 | 302.50p | 309.50p | 302.00p | 309.00p | 789628 |
30/09/2021 | 308.00p | 311.00p | 304.00p | 304.00p | 1060174 |
29/09/2021 | 312.00p | 314.00p | 303.49p | 306.00p | 726172 |
28/09/2021 | 315.50p | 316.50p | 310.00p | 310.00p | 706169 |
27/09/2021 | 320.00p | 320.00p | 315.00p | 315.00p | 322532 |
24/09/2021 | 319.00p | 320.00p | 317.00p | 317.50p | 713183 |
23/09/2021 | 317.50p | 321.00p | 317.32p | 318.00p | 836976 |
22/09/2021 | 317.00p | 318.50p | 315.00p | 315.00p | 304931 |
21/09/2021 | 312.50p | 318.50p | 312.25p | 317.50p | 490704 |
20/09/2021 | 309.00p | 312.50p | 307.00p | 312.50p | 553284 |
17/09/2021 | 317.50p | 318.50p | 307.50p | 309.00p | 2769105 |
16/09/2021 | 316.50p | 319.00p | 316.50p | 317.00p | 708631 |
15/09/2021 | 317.50p | 318.00p | 315.00p | 316.50p | 710465 |
14/09/2021 | 317.50p | 318.50p | 317.00p | 317.50p | 484744 |
13/09/2021 | 314.50p | 318.00p | 314.00p | 317.50p | 573927 |
10/09/2021 | 310.00p | 316.00p | 310.00p | 314.00p | 571295 |
09/09/2021 | 310.50p | 311.50p | 309.00p | 311.00p | 514738 |
08/09/2021 | 313.00p | 314.50p | 310.50p | 310.50p | 414635 |
07/09/2021 | 315.00p | 315.99p | 313.00p | 314.50p | 513374 |
06/09/2021 | 317.50p | 317.50p | 315.00p | 315.50p | 246976 |
03/09/2021 | 317.50p | 317.50p | 315.50p | 316.50p | 221153 |
02/09/2021 | 317.50p | 318.39p | 315.91p | 316.50p | 276514 |
01/09/2021 | 318.50p | 319.50p | 317.00p | 317.00p | 613132 |
31/08/2021 | 320.00p | 320.00p | 317.50p | 319.00p | 507910 |
30/08/2021 | 321.50p | 321.50p | 319.52p | 320.00p | 882790 |
27/08/2021 | 321.50p | 321.50p | 319.52p | 320.00p | 882790 |
26/08/2021 | 321.00p | 321.96p | 319.50p | 321.00p | 846878 |
25/08/2021 | 322.00p | 323.50p | 317.94p | 320.00p | 749559 |
24/08/2021 | 320.00p | 320.50p | 316.50p | 319.50p | 569151 |
23/08/2021 | 321.50p | 324.11p | 317.00p | 317.00p | 1432181 |
20/08/2021 | 325.50p | 325.50p | 321.50p | 321.50p | 318943 |
19/08/2021 | 321.50p | 325.50p | 321.50p | 324.50p | 1533307 |
18/08/2021 | 314.50p | 324.99p | 314.06p | 324.00p | 1445812 |
17/08/2021 | 312.00p | 315.00p | 310.62p | 315.00p | 284964 |
16/08/2021 | 311.00p | 311.50p | 310.00p | 311.50p | 257120 |
13/08/2021 | 310.50p | 311.00p | 309.50p | 311.00p | 264005 |
12/08/2021 | 311.50p | 311.50p | 309.00p | 310.00p | 437581 |
11/08/2021 | 310.50p | 311.50p | 309.00p | 311.50p | 342312 |
10/08/2021 | 309.00p | 310.00p | 308.50p | 309.50p | 364332 |
09/08/2021 | 308.50p | 310.50p | 308.50p | 309.00p | 353573 |
06/08/2021 | 310.00p | 311.00p | 309.00p | 310.00p | 312957 |
05/08/2021 | 307.50p | 311.00p | 307.00p | 310.50p | 408245 |
04/08/2021 | 307.50p | 309.00p | 307.00p | 309.00p | 413605 |
03/08/2021 | 306.50p | 308.74p | 304.00p | 308.00p | 524887 |
02/08/2021 | 308.00p | 308.00p | 303.50p | 307.00p | 289467 |
30/07/2021 | 307.00p | 307.50p | 304.50p | 306.00p | 414999 |
29/07/2021 | 305.00p | 308.00p | 304.05p | 307.00p | 1031943 |
28/07/2021 | 305.00p | 307.00p | 304.00p | 305.50p | 614418 |
27/07/2021 | 301.00p | 305.00p | 300.00p | 305.00p | 663169 |
26/07/2021 | 305.50p | 305.50p | 301.00p | 302.00p | 580848 |
23/07/2021 | 303.50p | 306.00p | 302.60p | 305.00p | 671955 |
22/07/2021 | 303.50p | 305.00p | 302.10p | 302.50p | 667248 |
21/07/2021 | 305.50p | 306.00p | 302.00p | 302.00p | 705536 |
20/07/2021 | 305.50p | 308.00p | 303.50p | 304.50p | 911240 |
19/07/2021 | 309.00p | 309.20p | 304.00p | 304.00p | 653949 |
16/07/2021 | 311.50p | 311.50p | 308.50p | 308.50p | 318987 |
15/07/2021 | 310.50p | 311.50p | 309.50p | 310.50p | 444408 |
14/07/2021 | 310.00p | 311.50p | 309.00p | 310.00p | 481005 |
13/07/2021 | 309.50p | 311.00p | 309.00p | 309.00p | 477921 |
12/07/2021 | 306.50p | 311.45p | 306.50p | 310.50p | 536861 |
09/07/2021 | 308.00p | 309.44p | 307.00p | 307.50p | 436309 |
08/07/2021 | 308.50p | 309.00p | 307.00p | 307.00p | 342601 |
07/07/2021 | 306.50p | 310.00p | 306.50p | 309.50p | 510307 |
06/07/2021 | 306.00p | 308.00p | 306.00p | 307.00p | 403205 |
05/07/2021 | 303.00p | 307.50p | 302.50p | 307.50p | 828268 |
02/07/2021 | 298.00p | 304.00p | 298.00p | 304.00p | 746712 |
01/07/2021 | 299.50p | 301.00p | 296.27p | 299.00p | 629549 |
30/06/2021 | 299.50p | 299.50p | 297.53p | 298.00p | 639702 |
29/06/2021 | 297.00p | 300.50p | 296.61p | 299.00p | 760917 |
28/06/2021 | 299.50p | 299.50p | 295.00p | 298.00p | 537415 |
25/06/2021 | 296.50p | 298.50p | 295.50p | 298.50p | 693777 |
24/06/2021 | 299.50p | 300.00p | 295.50p | 296.00p | 895194 |
23/06/2021 | 297.00p | 300.00p | 297.00p | 298.50p | 1218049 |
22/06/2021 | 294.00p | 299.00p | 294.00p | 299.00p | 982647 |
21/06/2021 | 296.50p | 298.00p | 293.00p | 294.50p | 991787 |
18/06/2021 | 300.00p | 301.50p | 296.90p | 297.00p | 1281910 |
17/06/2021 | 298.50p | 301.50p | 296.50p | 301.00p | 1004779 |
16/06/2021 | 303.50p | 305.00p | 301.50p | 302.50p | 1007643 |
15/06/2021 | 302.50p | 303.50p | 301.50p | 302.50p | 715888 |
14/06/2021 | 304.50p | 306.00p | 301.00p | 301.00p | 733701 |
11/06/2021 | 307.00p | 307.50p | 302.00p | 303.50p | 800037 |
10/06/2021 | 306.00p | 307.40p | 305.50p | 305.50p | 656383 |
09/06/2021 | 305.50p | 308.50p | 305.50p | 307.00p | 833821 |
08/06/2021 | 307.50p | 307.50p | 305.00p | 307.50p | 311309 |
07/06/2021 | 306.50p | 307.50p | 305.61p | 306.00p | 401763 |
04/06/2021 | 305.00p | 307.00p | 304.56p | 306.50p | 329528 |
03/06/2021 | 307.00p | 307.00p | 304.00p | 304.50p | 917281 |
02/06/2021 | 306.50p | 308.00p | 305.50p | 307.00p | 490063 |
01/06/2021 | 309.50p | 310.00p | 306.50p | 307.00p | 715684 |
31/05/2021 | 309.50p | 310.50p | 308.50p | 308.50p | 414400 |
28/05/2021 | 309.50p | 310.50p | 308.50p | 308.50p | 414400 |
27/05/2021 | 307.00p | 310.50p | 307.00p | 309.50p | 861391 |
26/05/2021 | 307.50p | 309.50p | 307.00p | 307.50p | 646169 |
25/05/2021 | 309.00p | 309.00p | 305.50p | 305.50p | 608022 |
24/05/2021 | 309.00p | 310.00p | 307.17p | 308.00p | 480417 |
21/05/2021 | 304.00p | 310.00p | 303.61p | 308.50p | 825677 |
20/05/2021 | 301.50p | 304.50p | 300.00p | 304.50p | 705251 |
19/05/2021 | 300.00p | 302.50p | 300.00p | 301.50p | 438412 |
18/05/2021 | 301.00p | 301.00p | 298.50p | 300.50p | 442447 |
17/05/2021 | 301.00p | 301.00p | 298.68p | 299.50p | 244837 |
14/05/2021 | 297.00p | 300.87p | 296.52p | 299.50p | 902910 |
13/05/2021 | 295.50p | 295.90p | 293.50p | 297.00p | 1999238 |
12/05/2021 | 295.50p | 297.50p | 295.50p | 295.50p | 822809 |
11/05/2021 | 294.00p | 297.50p | 291.50p | 296.00p | 1136804 |
10/05/2021 | 298.00p | 298.00p | 295.12p | 297.00p | 730738 |
07/05/2021 | 296.50p | 299.00p | 295.50p | 297.00p | 833570 |
06/05/2021 | 294.50p | 296.00p | 292.50p | 295.00p | 720416 |
05/05/2021 | 294.50p | 298.50p | 293.00p | 293.50p | 623329 |
04/05/2021 | 297.00p | 299.00p | 294.50p | 296.00p | 762296 |
03/05/2021 | 297.00p | 297.50p | 294.50p | 297.00p | 609442 |
30/04/2021 | 297.00p | 297.50p | 294.50p | 297.00p | 609442 |
29/04/2021 | 296.00p | 298.00p | 295.50p | 296.50p | 558582 |
28/04/2021 | 300.50p | 300.50p | 295.00p | 296.00p | 742178 |
27/04/2021 | 294.50p | 299.00p | 292.00p | 299.00p | 1327992 |
26/04/2021 | 294.50p | 295.50p | 293.00p | 295.50p | 483018 |
23/04/2021 | 294.00p | 294.77p | 292.16p | 294.50p | 551204 |
22/04/2021 | 292.00p | 294.50p | 292.00p | 293.50p | 314197 |
21/04/2021 | 293.00p | 293.50p | 289.95p | 292.50p | 938481 |
20/04/2021 | 296.50p | 296.50p | 291.00p | 293.50p | 717036 |
19/04/2021 | 295.50p | 297.00p | 295.50p | 295.50p | 321220 |
16/04/2021 | 296.50p | 298.00p | 295.05p | 296.00p | 462066 |
15/04/2021 | 294.00p | 296.50p | 294.00p | 296.00p | 480992 |
14/04/2021 | 295.00p | 295.50p | 293.58p | 295.00p | 554611 |
13/04/2021 | 296.00p | 296.50p | 293.02p | 294.50p | 627436 |
12/04/2021 | 295.00p | 296.50p | 293.08p | 296.50p | 652593 |
09/04/2021 | 297.00p | 297.00p | 293.00p | 295.00p | 656525 |
08/04/2021 | 294.00p | 298.50p | 294.00p | 296.00p | 1385300 |
07/04/2021 | 299.00p | 299.00p | 295.00p | 295.50p | 479129 |
06/04/2021 | 296.50p | 299.00p | 296.50p | 297.00p | 705450 |
02/04/2021 | 297.00p | 297.00p | 294.50p | 296.50p | 519090 |
01/04/2021 | 297.00p | 297.00p | 294.50p | 296.50p | 519090 |
31/03/2021 | 294.00p | 297.20p | 293.00p | 296.50p | 914895 |
30/03/2021 | 292.00p | 296.00p | 291.50p | 295.00p | 672843 |
29/03/2021 | 295.50p | 296.00p | 291.67p | 293.00p | 642733 |
26/03/2021 | 291.50p | 296.00p | 290.95p | 295.00p | 703822 |
25/03/2021 | 288.00p | 291.00p | 288.00p | 290.50p | 701774 |
24/03/2021 | 288.50p | 292.00p | 287.65p | 290.00p | 728264 |
23/03/2021 | 296.00p | 297.20p | 289.07p | 290.00p | 1415230 |
22/03/2021 | 295.00p | 296.50p | 293.50p | 296.50p | 636339 |
19/03/2021 | 291.50p | 297.00p | 289.03p | 293.00p | 2808561 |
18/03/2021 | 290.50p | 292.00p | 290.00p | 290.00p | 892898 |
17/03/2021 | 294.00p | 295.00p | 289.00p | 291.00p | 1230577 |
*Close Price adjusted for both dividends and splits