Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2021 | 227.50p | 227.50p | 218.10p | 222.50p | 11987 |
27/12/2021 | 227.50p | 227.50p | 218.10p | 222.50p | 11987 |
24/12/2021 | 227.50p | 227.50p | 218.10p | 222.50p | 11987 |
23/12/2021 | 227.50p | 227.50p | 221.70p | 225.00p | 7938 |
22/12/2021 | 227.50p | 230.00p | 220.00p | 225.00p | 23699 |
21/12/2021 | 227.50p | 229.80p | 223.55p | 225.00p | 26821 |
20/12/2021 | 227.50p | 227.50p | 221.00p | 225.00p | 22556 |
17/12/2021 | 227.50p | 228.00p | 221.10p | 225.00p | 8655 |
16/12/2021 | 227.50p | 229.80p | 220.00p | 225.00p | 89370 |
15/12/2021 | 222.50p | 230.00p | 220.10p | 225.00p | 26983 |
14/12/2021 | 222.50p | 222.50p | 214.00p | 215.00p | 31429 |
13/12/2021 | 239.00p | 239.00p | 221.00p | 222.50p | 25215 |
10/12/2021 | 239.00p | 240.00p | 235.40p | 237.50p | 29760 |
09/12/2021 | 232.50p | 239.70p | 225.00p | 237.50p | 9155 |
08/12/2021 | 232.50p | 235.00p | 230.00p | 230.00p | 20660 |
07/12/2021 | 230.00p | 234.90p | 227.60p | 232.50p | 16591 |
06/12/2021 | 225.00p | 230.00p | 223.20p | 227.50p | 35226 |
03/12/2021 | 225.00p | 227.40p | 223.20p | 225.00p | 10579 |
02/12/2021 | 225.00p | 228.00p | 220.00p | 225.00p | 22469 |
01/12/2021 | 227.50p | 227.50p | 222.50p | 222.50p | 1933 |
30/11/2021 | 222.50p | 224.70p | 218.15p | 222.50p | 25288 |
29/11/2021 | 207.50p | 228.40p | 200.20p | 225.00p | 81461 |
26/11/2021 | 212.50p | 212.50p | 195.80p | 205.00p | 143446 |
25/11/2021 | 225.00p | 225.40p | 210.00p | 217.50p | 41377 |
24/11/2021 | 225.00p | 228.35p | 222.00p | 227.50p | 20464 |
23/11/2021 | 232.50p | 235.00p | 226.55p | 227.50p | 37330 |
22/11/2021 | 235.00p | 235.10p | 227.00p | 230.00p | 49704 |
19/11/2021 | 232.50p | 232.70p | 226.66p | 232.50p | 12192 |
18/11/2021 | 242.50p | 243.33p | 226.60p | 232.50p | 34513 |
17/11/2021 | 242.50p | 243.33p | 235.00p | 242.50p | 4711 |
16/11/2021 | 242.50p | 243.85p | 236.55p | 242.50p | 3727 |
15/11/2021 | 242.50p | 247.00p | 236.55p | 242.50p | 34099 |
12/11/2021 | 242.50p | 249.80p | 235.00p | 242.50p | 15952 |
11/11/2021 | 242.50p | 250.00p | 235.00p | 235.00p | 28727 |
10/11/2021 | 242.50p | 250.00p | 241.35p | 242.50p | 27004 |
09/11/2021 | 242.50p | 248.70p | 240.75p | 242.50p | 30925 |
08/11/2021 | 240.00p | 250.00p | 240.00p | 242.50p | 38368 |
05/11/2021 | 240.00p | 244.40p | 236.30p | 240.00p | 14608 |
04/11/2021 | 237.50p | 241.70p | 233.00p | 240.00p | 52505 |
03/11/2021 | 237.50p | 240.00p | 235.00p | 235.00p | 26157 |
02/11/2021 | 227.50p | 240.00p | 225.00p | 235.00p | 322443 |
01/11/2021 | 230.00p | 230.00p | 224.00p | 227.50p | 47655 |
29/10/2021 | 230.00p | 235.00p | 222.00p | 230.00p | 16992 |
28/10/2021 | 230.00p | 230.00p | 227.50p | 227.50p | 22745 |
27/10/2021 | 227.50p | 230.80p | 224.00p | 227.50p | 70420 |
26/10/2021 | 227.50p | 230.00p | 225.00p | 225.00p | 22897 |
25/10/2021 | 227.50p | 235.00p | 220.00p | 225.00p | 25859 |
22/10/2021 | 222.50p | 230.00p | 220.00p | 230.00p | 87648 |
21/10/2021 | 225.00p | 228.00p | 211.00p | 222.50p | 138863 |
20/10/2021 | 242.50p | 245.00p | 230.00p | 237.50p | 13399 |
19/10/2021 | 235.00p | 250.00p | 235.00p | 240.00p | 95166 |
18/10/2021 | 245.00p | 245.00p | 235.00p | 240.00p | 64745 |
15/10/2021 | 228.50p | 244.00p | 228.50p | 242.50p | 46034 |
14/10/2021 | 228.50p | 230.00p | 227.00p | 228.50p | 11937 |
13/10/2021 | 233.50p | 233.50p | 227.00p | 228.50p | 18686 |
12/10/2021 | 232.50p | 232.50p | 227.00p | 228.50p | 3303 |
11/10/2021 | 225.00p | 230.00p | 225.00p | 227.50p | 18725 |
08/10/2021 | 227.50p | 230.00p | 225.00p | 225.00p | 26787 |
07/10/2021 | 227.50p | 234.00p | 227.50p | 227.50p | 20118 |
06/10/2021 | 245.00p | 245.00p | 225.00p | 227.50p | 31807 |
05/10/2021 | 242.50p | 244.00p | 239.10p | 242.50p | 11065 |
04/10/2021 | 237.50p | 245.00p | 233.10p | 240.00p | 39862 |
01/10/2021 | 235.00p | 240.00p | 220.00p | 235.00p | 29486 |
30/09/2021 | 217.50p | 235.00p | 217.50p | 225.00p | 49985 |
29/09/2021 | 210.00p | 219.00p | 206.00p | 210.00p | 53621 |
28/09/2021 | 222.50p | 225.05p | 205.81p | 210.00p | 60554 |
27/09/2021 | 230.00p | 234.00p | 217.00p | 222.50p | 52294 |
24/09/2021 | 230.00p | 234.00p | 226.55p | 230.00p | 45385 |
23/09/2021 | 234.00p | 236.00p | 229.00p | 230.00p | 21121 |
22/09/2021 | 230.00p | 235.00p | 230.00p | 232.50p | 24750 |
21/09/2021 | 241.50p | 241.50p | 225.00p | 230.00p | 46752 |
20/09/2021 | 240.00p | 250.00p | 234.00p | 237.50p | 86180 |
17/09/2021 | 233.50p | 245.00p | 231.11p | 240.00p | 53619 |
16/09/2021 | 240.00p | 240.00p | 230.88p | 233.50p | 42982 |
15/09/2021 | 242.50p | 250.00p | 235.00p | 240.00p | 82784 |
14/09/2021 | 252.50p | 252.90p | 245.00p | 249.00p | 43706 |
13/09/2021 | 252.50p | 260.00p | 248.55p | 250.00p | 37180 |
10/09/2021 | 247.50p | 255.00p | 240.10p | 252.50p | 57538 |
09/09/2021 | 252.50p | 255.00p | 245.00p | 247.50p | 204810 |
08/09/2021 | 247.50p | 263.00p | 240.00p | 252.50p | 90654 |
07/09/2021 | 247.50p | 255.00p | 223.00p | 245.00p | 161368 |
06/09/2021 | 255.00p | 255.55p | 240.00p | 247.50p | 80144 |
03/09/2021 | 257.50p | 258.50p | 250.00p | 255.00p | 24717 |
02/09/2021 | 262.50p | 265.00p | 250.00p | 256.00p | 64542 |
01/09/2021 | 240.00p | 265.00p | 240.00p | 262.50p | 35679 |
31/08/2021 | 240.00p | 248.00p | 234.20p | 242.50p | 24910 |
30/08/2021 | 240.00p | 241.80p | 233.00p | 240.00p | 18621 |
27/08/2021 | 240.00p | 241.80p | 233.00p | 240.00p | 18621 |
26/08/2021 | 240.00p | 245.00p | 236.55p | 237.50p | 14669 |
25/08/2021 | 222.50p | 245.00p | 218.85p | 237.50p | 81117 |
24/08/2021 | 220.00p | 223.00p | 217.50p | 217.50p | 27670 |
23/08/2021 | 222.50p | 225.00p | 215.00p | 217.50p | 27849 |
20/08/2021 | 222.50p | 225.00p | 220.00p | 220.00p | 9756 |
19/08/2021 | 222.50p | 225.00p | 219.50p | 220.00p | 22161 |
18/08/2021 | 215.00p | 225.00p | 214.50p | 220.00p | 25679 |
17/08/2021 | 215.00p | 220.00p | 200.00p | 215.00p | 96157 |
16/08/2021 | 222.50p | 225.00p | 210.00p | 215.00p | 44361 |
13/08/2021 | 222.50p | 223.70p | 215.00p | 220.00p | 53721 |
12/08/2021 | 222.50p | 230.00p | 220.00p | 220.00p | 45990 |
11/08/2021 | 220.00p | 230.00p | 218.00p | 222.50p | 89132 |
10/08/2021 | 222.50p | 225.00p | 213.22p | 221.50p | 116121 |
09/08/2021 | 225.00p | 235.00p | 215.00p | 225.00p | 110884 |
06/08/2021 | 212.50p | 240.00p | 210.30p | 230.00p | 118602 |
05/08/2021 | 225.00p | 235.00p | 208.96p | 210.00p | 282542 |
04/08/2021 | 227.50p | 240.00p | 220.00p | 230.00p | 110606 |
03/08/2021 | 252.50p | 255.00p | 215.00p | 227.50p | 293989 |
02/08/2021 | 255.00p | 256.00p | 245.00p | 252.50p | 67415 |
30/07/2021 | 255.00p | 256.00p | 248.55p | 252.50p | 34816 |
29/07/2021 | 255.00p | 257.00p | 251.11p | 252.50p | 13966 |
28/07/2021 | 245.00p | 257.00p | 245.00p | 252.50p | 24308 |
27/07/2021 | 242.50p | 257.00p | 235.00p | 247.00p | 19936 |
26/07/2021 | 257.50p | 263.00p | 235.00p | 242.50p | 203672 |
23/07/2021 | 257.50p | 261.70p | 254.10p | 256.50p | 23520 |
22/07/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 21982 |
21/07/2021 | 255.00p | 259.00p | 246.88p | 252.50p | 54828 |
20/07/2021 | 250.00p | 260.00p | 245.00p | 252.00p | 58361 |
19/07/2021 | 275.00p | 280.00p | 180.48p | 250.00p | 590555 |
16/07/2021 | 275.00p | 279.36p | 272.00p | 276.00p | 78101 |
15/07/2021 | 277.50p | 288.16p | 270.00p | 275.00p | 171036 |
14/07/2021 | 274.00p | 278.00p | 272.55p | 274.00p | 58951 |
13/07/2021 | 274.00p | 275.20p | 273.12p | 274.00p | 37209 |
12/07/2021 | 274.00p | 275.20p | 271.77p | 274.00p | 60238 |
09/07/2021 | 274.00p | 275.20p | 270.00p | 274.00p | 64816 |
08/07/2021 | 277.50p | 280.00p | 270.00p | 277.00p | 104068 |
07/07/2021 | 277.50p | 278.50p | 275.30p | 277.50p | 51071 |
06/07/2021 | 273.50p | 284.00p | 267.00p | 277.50p | 151813 |
05/07/2021 | 267.50p | 275.00p | 267.50p | 271.00p | 24073 |
02/07/2021 | 265.00p | 270.00p | 260.75p | 267.50p | 45099 |
01/07/2021 | 265.00p | 267.90p | 260.00p | 265.00p | 62077 |
30/06/2021 | 267.50p | 270.00p | 263.10p | 265.00p | 21183 |
29/06/2021 | 270.00p | 275.00p | 263.00p | 267.50p | 60624 |
28/06/2021 | 265.00p | 270.00p | 260.00p | 267.50p | 81415 |
25/06/2021 | 265.00p | 266.00p | 260.50p | 262.50p | 69985 |
24/06/2021 | 258.00p | 265.00p | 258.00p | 260.00p | 65360 |
23/06/2021 | 258.00p | 263.00p | 254.00p | 257.50p | 121514 |
22/06/2021 | 258.00p | 262.00p | 253.09p | 262.00p | 53918 |
21/06/2021 | 259.00p | 265.00p | 253.00p | 262.00p | 107029 |
18/06/2021 | 257.50p | 263.00p | 256.00p | 260.00p | 149712 |
17/06/2021 | 255.00p | 260.00p | 250.50p | 258.00p | 65382 |
16/06/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 102026 |
15/06/2021 | 252.50p | 260.00p | 250.00p | 255.00p | 56633 |
14/06/2021 | 260.00p | 267.28p | 254.80p | 262.00p | 228286 |
11/06/2021 | 245.50p | 260.00p | 243.00p | 258.50p | 95544 |
10/06/2021 | 245.50p | 248.00p | 242.66p | 244.50p | 23189 |
09/06/2021 | 245.50p | 248.44p | 243.26p | 246.00p | 38011 |
08/06/2021 | 245.50p | 249.00p | 244.55p | 245.50p | 60984 |
07/06/2021 | 244.00p | 251.00p | 242.00p | 245.50p | 48693 |
04/06/2021 | 244.00p | 249.00p | 242.00p | 244.00p | 21187 |
03/06/2021 | 247.00p | 251.70p | 242.00p | 242.00p | 49560 |
02/06/2021 | 247.00p | 251.70p | 242.55p | 247.00p | 34909 |
01/06/2021 | 247.00p | 250.00p | 242.20p | 247.00p | 69686 |
31/05/2021 | 229.00p | 251.00p | 228.55p | 247.00p | 77419 |
28/05/2021 | 229.00p | 248.00p | 228.55p | 247.00p | 70321 |
27/05/2021 | 224.00p | 232.00p | 223.36p | 229.00p | 57318 |
26/05/2021 | 220.00p | 225.00p | 219.68p | 224.00p | 10674 |
25/05/2021 | 220.00p | 225.00p | 218.55p | 220.00p | 41571 |
24/05/2021 | 225.00p | 228.00p | 215.51p | 220.00p | 66732 |
21/05/2021 | 226.00p | 228.00p | 221.68p | 224.00p | 24870 |
20/05/2021 | 226.00p | 227.88p | 222.00p | 225.00p | 13921 |
19/05/2021 | 222.00p | 228.00p | 222.00p | 225.00p | 51351 |
18/05/2021 | 218.50p | 228.00p | 215.00p | 224.00p | 95013 |
17/05/2021 | 218.50p | 220.00p | 212.00p | 212.00p | 54316 |
14/05/2021 | 218.50p | 220.00p | 216.55p | 218.50p | 58233 |
13/05/2021 | 226.50p | 237.00p | 223.00p | 222.00p | 219858 |
12/05/2021 | 217.00p | 219.68p | 216.24p | 218.00p | 39793 |
11/05/2021 | 227.00p | 230.00p | 216.00p | 218.00p | 78273 |
10/05/2021 | 220.50p | 231.00p | 214.00p | 214.00p | 101672 |
07/05/2021 | 219.00p | 226.00p | 217.00p | 220.50p | 44120 |
06/05/2021 | 219.00p | 224.00p | 214.00p | 224.00p | 35978 |
05/05/2021 | 219.00p | 223.00p | 218.10p | 219.00p | 29037 |
04/05/2021 | 219.00p | 223.90p | 214.00p | 219.00p | 55342 |
03/05/2021 | 219.50p | 224.00p | 214.00p | 219.00p | 102566 |
30/04/2021 | 219.50p | 224.00p | 214.00p | 219.00p | 95058 |
29/04/2021 | 217.00p | 222.00p | 214.00p | 219.50p | 121380 |
28/04/2021 | 211.00p | 220.00p | 209.38p | 216.00p | 97772 |
27/04/2021 | 205.00p | 212.00p | 202.00p | 209.00p | 22912 |
26/04/2021 | 198.00p | 208.00p | 198.00p | 204.00p | 38888 |
23/04/2021 | 196.50p | 203.00p | 196.23p | 199.00p | 33051 |
22/04/2021 | 195.50p | 199.00p | 193.00p | 197.50p | 40526 |
21/04/2021 | 200.00p | 200.00p | 192.00p | 195.50p | 70418 |
20/04/2021 | 208.50p | 209.00p | 197.00p | 200.00p | 77090 |
19/04/2021 | 211.00p | 212.00p | 205.00p | 209.50p | 160206 |
16/04/2021 | 204.00p | 210.00p | 203.56p | 208.50p | 46775 |
15/04/2021 | 200.00p | 206.00p | 197.22p | 203.00p | 90209 |
14/04/2021 | 200.00p | 203.90p | 195.13p | 200.00p | 70465 |
13/04/2021 | 201.50p | 205.00p | 195.00p | 200.00p | 56804 |
12/04/2021 | 199.00p | 208.00p | 197.90p | 205.00p | 212897 |
09/04/2021 | 191.00p | 198.00p | 188.98p | 197.00p | 53762 |
08/04/2021 | 181.00p | 193.95p | 181.00p | 190.00p | 140410 |
07/04/2021 | 182.00p | 186.00p | 180.33p | 182.00p | 56684 |
06/04/2021 | 172.00p | 185.20p | 169.40p | 184.00p | 209660 |
05/04/2021 | 172.00p | 174.65p | 168.58p | 171.50p | 41335 |
02/04/2021 | 172.00p | 174.65p | 168.58p | 171.50p | 41335 |
01/04/2021 | 172.00p | 174.65p | 168.58p | 171.50p | 41335 |
31/03/2021 | 172.00p | 173.60p | 168.35p | 171.50p | 26295 |
30/03/2021 | 171.50p | 174.51p | 168.35p | 171.50p | 19592 |
29/03/2021 | 171.50p | 174.65p | 168.25p | 171.50p | 49338 |
26/03/2021 | 172.00p | 172.00p | 168.00p | 169.00p | 35647 |
25/03/2021 | 173.00p | 176.00p | 169.88p | 170.00p | 20275 |
24/03/2021 | 171.50p | 176.00p | 168.00p | 174.00p | 106244 |
*Close Price adjusted for both dividends and splits