Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 345.00p | 347.00p | 343.50p | 345.00p | 5225 |
23/12/2021 | 345.00p | 348.00p | 342.65p | 345.00p | 5368 |
22/12/2021 | 345.00p | 345.00p | 340.00p | 345.00p | 10766 |
21/12/2021 | 345.00p | 345.00p | 340.00p | 345.00p | 5508 |
20/12/2021 | 345.00p | 345.00p | 340.00p | 345.00p | 4573 |
17/12/2021 | 345.00p | 347.99p | 340.00p | 345.00p | 6777 |
16/12/2021 | 345.00p | 348.00p | 340.10p | 345.00p | 11183 |
15/12/2021 | 345.00p | 350.00p | 338.16p | 345.00p | 16211 |
14/12/2021 | 345.00p | 345.00p | 340.00p | 345.00p | 1142 |
13/12/2021 | 345.00p | 350.00p | 341.00p | 345.00p | 21919 |
10/12/2021 | 345.00p | 346.00p | 340.00p | 345.00p | 7269 |
09/12/2021 | 344.00p | 346.80p | 340.50p | 345.00p | 9396 |
08/12/2021 | 343.00p | 345.80p | 336.00p | 344.00p | 3787 |
07/12/2021 | 342.00p | 347.00p | 336.70p | 343.00p | 1778 |
06/12/2021 | 341.00p | 345.00p | 332.90p | 343.00p | 13546 |
03/12/2021 | 340.00p | 350.00p | 337.00p | 341.00p | 17388 |
02/12/2021 | 340.00p | 340.00p | 330.00p | 340.00p | 8878 |
01/12/2021 | 342.00p | 350.00p | 330.00p | 340.00p | 8833 |
30/11/2021 | 342.00p | 344.00p | 334.00p | 342.00p | 4437 |
29/11/2021 | 342.00p | 344.00p | 334.00p | 342.00p | 468 |
26/11/2021 | 345.00p | 345.00p | 334.00p | 342.00p | 4566 |
25/11/2021 | 350.00p | 350.00p | 340.00p | 345.00p | 9969 |
24/11/2021 | 358.00p | 358.50p | 342.90p | 351.00p | 30153 |
23/11/2021 | 356.00p | 358.90p | 356.00p | 358.00p | 2325 |
22/11/2021 | 363.00p | 366.00p | 356.00p | 361.00p | 4468 |
19/11/2021 | 363.00p | 364.00p | 360.00p | 360.00p | 5306 |
18/11/2021 | 363.00p | 364.47p | 360.30p | 363.00p | 13517 |
17/11/2021 | 363.00p | 364.66p | 360.30p | 363.00p | 635 |
16/11/2021 | 361.00p | 366.00p | 360.00p | 363.00p | 13635 |
15/11/2021 | 360.00p | 362.50p | 357.50p | 361.00p | 4252 |
12/11/2021 | 351.00p | 360.00p | 351.00p | 360.00p | 19285 |
11/11/2021 | 351.00p | 352.00p | 348.30p | 351.00p | 8806 |
10/11/2021 | 352.00p | 354.00p | 348.30p | 351.00p | 8217 |
09/11/2021 | 361.00p | 363.00p | 346.00p | 352.00p | 18047 |
08/11/2021 | 362.00p | 364.00p | 359.00p | 361.00p | 4021 |
05/11/2021 | 361.00p | 363.60p | 360.00p | 362.00p | 6731 |
04/11/2021 | 359.00p | 364.00p | 356.00p | 358.00p | 23662 |
03/11/2021 | 368.00p | 368.00p | 348.00p | 348.00p | 50675 |
02/11/2021 | 375.00p | 376.00p | 367.60p | 368.00p | 18257 |
01/11/2021 | 378.00p | 378.00p | 373.35p | 375.00p | 3306 |
29/10/2021 | 380.00p | 380.00p | 372.00p | 378.00p | 7126 |
28/10/2021 | 380.00p | 380.00p | 376.33p | 380.00p | 7048 |
27/10/2021 | 380.00p | 380.00p | 376.33p | 380.00p | 56297 |
26/10/2021 | 380.00p | 380.00p | 376.00p | 380.00p | 11586 |
25/10/2021 | 380.00p | 380.00p | 376.00p | 380.00p | 8211 |
22/10/2021 | 379.00p | 382.80p | 377.00p | 380.00p | 313857 |
21/10/2021 | 375.00p | 382.00p | 375.00p | 379.00p | 10924 |
20/10/2021 | 382.00p | 383.50p | 370.76p | 372.00p | 16822 |
19/10/2021 | 364.00p | 387.20p | 364.00p | 382.00p | 28890 |
18/10/2021 | 364.00p | 368.00p | 361.00p | 364.00p | 25429 |
15/10/2021 | 364.00p | 364.32p | 361.00p | 364.00p | 26925 |
14/10/2021 | 364.00p | 364.70p | 350.00p | 364.00p | 12364 |
13/10/2021 | 375.00p | 375.00p | 360.00p | 364.00p | 21463 |
12/10/2021 | 387.00p | 387.00p | 369.50p | 375.00p | 24636 |
11/10/2021 | 409.00p | 409.00p | 382.00p | 390.00p | 33226 |
08/10/2021 | 410.00p | 410.00p | 406.00p | 409.00p | 17233 |
07/10/2021 | 415.00p | 420.00p | 407.00p | 410.00p | 6277 |
06/10/2021 | 420.00p | 428.00p | 410.00p | 415.00p | 60077 |
05/10/2021 | 420.00p | 428.00p | 410.00p | 420.00p | 24863 |
04/10/2021 | 420.00p | 422.00p | 413.10p | 420.00p | 139903 |
01/10/2021 | 420.00p | 422.00p | 412.00p | 420.00p | 15487 |
30/09/2021 | 420.00p | 420.00p | 412.00p | 420.00p | 8727 |
29/09/2021 | 420.00p | 420.00p | 410.00p | 420.00p | 8948 |
28/09/2021 | 410.00p | 430.00p | 410.00p | 420.00p | 31822 |
27/09/2021 | 403.00p | 403.00p | 400.66p | 403.00p | 7838 |
24/09/2021 | 403.00p | 403.00p | 400.55p | 403.00p | 5063 |
23/09/2021 | 403.00p | 403.00p | 400.00p | 403.00p | 11026 |
22/09/2021 | 403.00p | 403.90p | 398.00p | 403.00p | 16499 |
21/09/2021 | 402.00p | 404.70p | 400.00p | 403.00p | 18029 |
20/09/2021 | 417.00p | 420.00p | 396.00p | 402.00p | 87979 |
17/09/2021 | 415.00p | 424.00p | 412.00p | 417.00p | 34626 |
16/09/2021 | 404.00p | 420.00p | 404.00p | 415.00p | 36282 |
15/09/2021 | 404.00p | 406.25p | 401.00p | 404.00p | 5755 |
14/09/2021 | 404.00p | 408.00p | 400.10p | 404.00p | 7862 |
13/09/2021 | 404.00p | 406.50p | 400.00p | 404.00p | 10846 |
10/09/2021 | 404.00p | 406.58p | 400.10p | 404.00p | 67542 |
09/09/2021 | 405.00p | 416.00p | 400.00p | 404.00p | 11467 |
08/09/2021 | 401.00p | 416.00p | 400.00p | 405.00p | 642421 |
07/09/2021 | 382.00p | 406.00p | 382.00p | 401.00p | 33667 |
06/09/2021 | 382.00p | 384.00p | 382.00p | 384.00p | 1526 |
03/09/2021 | 382.00p | 389.50p | 382.00p | 382.00p | 16744 |
02/09/2021 | 382.00p | 389.78p | 374.00p | 382.00p | 20993 |
01/09/2021 | 364.00p | 390.00p | 358.00p | 382.00p | 76319 |
31/08/2021 | 362.00p | 370.00p | 362.00p | 364.00p | 19142 |
30/08/2021 | 361.00p | 368.00p | 361.00p | 362.00p | 34867 |
27/08/2021 | 361.00p | 368.00p | 361.00p | 362.00p | 34867 |
26/08/2021 | 361.00p | 364.40p | 359.70p | 361.00p | 4623 |
25/08/2021 | 361.00p | 363.00p | 356.00p | 361.00p | 20638 |
24/08/2021 | 361.00p | 364.00p | 356.00p | 361.00p | 15372 |
23/08/2021 | 361.00p | 365.00p | 358.45p | 361.00p | 12363 |
20/08/2021 | 361.00p | 364.00p | 356.00p | 361.00p | 17431 |
19/08/2021 | 361.00p | 362.65p | 356.55p | 361.00p | 21045 |
18/08/2021 | 361.00p | 366.00p | 356.00p | 366.00p | 13200 |
17/08/2021 | 361.00p | 364.00p | 359.11p | 361.00p | 9277 |
16/08/2021 | 361.00p | 365.00p | 358.75p | 361.00p | 62500 |
13/08/2021 | 361.00p | 365.00p | 358.75p | 361.00p | 19702 |
12/08/2021 | 361.00p | 366.00p | 358.75p | 361.00p | 4884 |
11/08/2021 | 361.00p | 366.00p | 356.00p | 361.00p | 205676 |
10/08/2021 | 361.00p | 366.00p | 356.50p | 366.00p | 25497 |
09/08/2021 | 352.00p | 366.00p | 350.33p | 360.00p | 60105 |
06/08/2021 | 345.00p | 352.00p | 345.00p | 352.00p | 27630 |
05/08/2021 | 345.00p | 350.00p | 340.33p | 345.00p | 28438 |
04/08/2021 | 325.00p | 345.80p | 325.00p | 345.00p | 51648 |
03/08/2021 | 318.00p | 328.00p | 316.00p | 325.00p | 29626 |
02/08/2021 | 318.00p | 322.00p | 312.00p | 318.00p | 25643 |
30/07/2021 | 318.00p | 324.00p | 316.00p | 318.00p | 15969 |
29/07/2021 | 318.00p | 322.00p | 315.55p | 318.00p | 27133 |
28/07/2021 | 325.00p | 325.00p | 312.00p | 318.00p | 38424 |
27/07/2021 | 327.00p | 330.00p | 320.00p | 325.00p | 13792 |
26/07/2021 | 330.00p | 336.00p | 324.00p | 327.00p | 26756 |
23/07/2021 | 313.00p | 340.00p | 313.00p | 340.00p | 69728 |
22/07/2021 | 311.00p | 316.00p | 300.00p | 313.00p | 107844 |
21/07/2021 | 303.00p | 305.00p | 300.00p | 303.00p | 1166124 |
20/07/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 6529 |
19/07/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 372970 |
16/07/2021 | 303.00p | 304.80p | 300.00p | 303.00p | 15417 |
15/07/2021 | 303.00p | 303.90p | 300.00p | 303.00p | 30586 |
14/07/2021 | 307.00p | 310.00p | 302.60p | 304.00p | 40205 |
13/07/2021 | 297.00p | 312.00p | 296.70p | 307.00p | 212625 |
12/07/2021 | 297.00p | 300.00p | 285.00p | 297.00p | 84379 |
09/07/2021 | 299.00p | 300.00p | 286.00p | 297.00p | 396585 |
08/07/2021 | 356.00p | 356.00p | 294.60p | 299.00p | 36316 |
07/07/2021 | 360.00p | 366.00p | 353.00p | 356.00p | 62308 |
06/07/2021 | 359.00p | 366.00p | 356.50p | 366.00p | 26576 |
05/07/2021 | 353.00p | 360.00p | 353.00p | 359.00p | 40574 |
02/07/2021 | 335.00p | 358.00p | 335.00p | 352.00p | 81947 |
01/07/2021 | 335.00p | 339.90p | 334.00p | 335.00p | 8784 |
30/06/2021 | 335.00p | 340.00p | 332.70p | 335.00p | 12270 |
29/06/2021 | 335.00p | 339.00p | 332.75p | 335.00p | 16882 |
28/06/2021 | 335.00p | 338.75p | 330.00p | 335.00p | 1759 |
25/06/2021 | 335.00p | 338.50p | 332.50p | 335.00p | 9905 |
24/06/2021 | 338.00p | 340.00p | 330.00p | 330.00p | 19434 |
23/06/2021 | 338.00p | 340.00p | 336.00p | 338.00p | 26787 |
22/06/2021 | 338.00p | 338.90p | 336.00p | 338.00p | 6718 |
21/06/2021 | 340.00p | 341.90p | 336.00p | 338.00p | 6185 |
18/06/2021 | 340.00p | 344.00p | 336.00p | 340.00p | 11113 |
17/06/2021 | 340.00p | 344.00p | 336.10p | 340.00p | 23220 |
16/06/2021 | 341.00p | 342.74p | 336.00p | 341.00p | 4804 |
15/06/2021 | 346.00p | 346.00p | 337.00p | 341.00p | 9023 |
14/06/2021 | 349.00p | 350.00p | 344.88p | 346.00p | 28371 |
11/06/2021 | 360.00p | 360.00p | 348.00p | 349.00p | 40834 |
10/06/2021 | 325.00p | 362.00p | 325.00p | 362.00p | 82933 |
09/06/2021 | 324.00p | 330.00p | 323.30p | 325.00p | 15526 |
08/06/2021 | 319.00p | 323.39p | 314.00p | 318.00p | 32227 |
07/06/2021 | 318.00p | 320.89p | 317.01p | 319.00p | 10963 |
04/06/2021 | 319.00p | 322.00p | 317.01p | 319.00p | 12235 |
03/06/2021 | 320.00p | 323.00p | 316.00p | 319.00p | 19742 |
02/06/2021 | 321.00p | 323.90p | 316.00p | 321.00p | 4106 |
01/06/2021 | 322.00p | 327.00p | 317.30p | 321.00p | 59863 |
31/05/2021 | 311.00p | 326.00p | 308.55p | 322.00p | 36645 |
28/05/2021 | 311.00p | 326.00p | 308.55p | 322.00p | 36645 |
27/05/2021 | 302.00p | 310.00p | 302.00p | 310.00p | 50883 |
26/05/2021 | 292.00p | 308.00p | 292.00p | 302.00p | 27816 |
25/05/2021 | 284.00p | 300.00p | 281.00p | 292.00p | 16890 |
24/05/2021 | 283.00p | 288.00p | 283.00p | 288.00p | 5522 |
21/05/2021 | 283.00p | 285.70p | 283.00p | 283.00p | 18022 |
20/05/2021 | 283.00p | 285.50p | 280.70p | 283.00p | 347412 |
19/05/2021 | 283.00p | 286.00p | 280.00p | 280.00p | 8764 |
18/05/2021 | 281.00p | 284.92p | 278.10p | 283.00p | 121620 |
17/05/2021 | 281.00p | 286.00p | 278.00p | 281.00p | 62939 |
14/05/2021 | 277.00p | 284.00p | 277.00p | 282.00p | 20276 |
13/05/2021 | 277.00p | 280.00p | 275.00p | 282.00p | 13322 |
12/05/2021 | 277.00p | 280.00p | 277.00p | 277.00p | 21688 |
11/05/2021 | 277.00p | 280.00p | 276.50p | 277.00p | 8141 |
10/05/2021 | 275.00p | 279.00p | 274.00p | 277.00p | 37055 |
07/05/2021 | 275.00p | 280.00p | 274.70p | 275.00p | 15588 |
06/05/2021 | 275.00p | 280.00p | 266.00p | 276.00p | 213882 |
05/05/2021 | 275.00p | 280.00p | 270.00p | 274.00p | 39547 |
04/05/2021 | 275.00p | 280.00p | 270.00p | 270.00p | 26322 |
03/05/2021 | 278.00p | 279.50p | 272.00p | 275.00p | 43371 |
30/04/2021 | 278.00p | 279.50p | 272.00p | 275.00p | 43371 |
29/04/2021 | 281.00p | 286.00p | 264.00p | 280.00p | 42064 |
28/04/2021 | 281.00p | 286.00p | 277.00p | 281.00p | 43729 |
27/04/2021 | 281.00p | 284.00p | 278.00p | 281.00p | 29829 |
26/04/2021 | 283.00p | 290.00p | 276.00p | 281.00p | 32433 |
23/04/2021 | 285.00p | 290.00p | 280.00p | 282.00p | 107730 |
22/04/2021 | 276.00p | 290.00p | 276.00p | 282.00p | 145542 |
21/04/2021 | 271.00p | 274.00p | 270.00p | 271.00p | 30196 |
20/04/2021 | 267.00p | 274.00p | 267.00p | 271.00p | 20284 |
19/04/2021 | 266.00p | 270.00p | 264.00p | 268.00p | 22650 |
16/04/2021 | 263.00p | 270.00p | 261.85p | 266.00p | 28394 |
15/04/2021 | 262.00p | 268.00p | 260.00p | 263.00p | 39213 |
14/04/2021 | 252.00p | 264.00p | 250.00p | 262.00p | 28319 |
13/04/2021 | 250.00p | 256.00p | 249.51p | 250.00p | 21351 |
12/04/2021 | 247.00p | 254.00p | 246.28p | 250.00p | 30398 |
09/04/2021 | 242.00p | 250.00p | 242.00p | 247.00p | 28966 |
08/04/2021 | 241.00p | 243.80p | 240.00p | 242.00p | 8283 |
07/04/2021 | 241.00p | 243.10p | 238.30p | 241.00p | 41232 |
06/04/2021 | 241.00p | 243.70p | 240.00p | 241.00p | 21430 |
05/04/2021 | 240.00p | 241.39p | 236.00p | 236.00p | 6137 |
02/04/2021 | 240.00p | 241.39p | 236.00p | 236.00p | 6137 |
01/04/2021 | 240.00p | 241.39p | 236.00p | 236.00p | 6137 |
31/03/2021 | 240.00p | 241.49p | 236.51p | 240.00p | 6735 |
30/03/2021 | 240.00p | 244.00p | 238.11p | 240.00p | 31231 |
29/03/2021 | 236.00p | 242.00p | 232.70p | 240.00p | 9994 |
26/03/2021 | 236.00p | 237.92p | 232.00p | 236.00p | 125314 |
25/03/2021 | 236.00p | 237.82p | 233.33p | 236.00p | 3357 |
24/03/2021 | 236.00p | 239.00p | 233.11p | 236.00p | 7766 |
23/03/2021 | 236.00p | 238.40p | 233.05p | 236.00p | 6908 |
22/03/2021 | 236.00p | 239.00p | 233.00p | 236.00p | 214561 |
*Close Price adjusted for both dividends and splits