Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2021 | 220.50p | 220.50p | 208.50p | 214.00p | 65907 |
19/11/2021 | 223.50p | 224.25p | 217.00p | 220.50p | 24142 |
18/11/2021 | 226.50p | 227.00p | 210.00p | 227.00p | 163712 |
17/11/2021 | 231.00p | 231.00p | 225.00p | 226.50p | 39559 |
16/11/2021 | 230.00p | 231.14p | 227.00p | 230.00p | 28672 |
15/11/2021 | 242.50p | 244.00p | 227.00p | 230.00p | 74697 |
12/11/2021 | 247.50p | 247.50p | 237.00p | 242.50p | 17940 |
11/11/2021 | 247.50p | 247.90p | 245.00p | 247.50p | 6891 |
10/11/2021 | 248.50p | 251.80p | 246.00p | 248.00p | 60590 |
09/11/2021 | 248.50p | 251.00p | 245.00p | 248.50p | 27127 |
08/11/2021 | 261.00p | 261.00p | 245.00p | 248.50p | 97288 |
05/11/2021 | 261.00p | 263.00p | 257.24p | 261.00p | 25845 |
04/11/2021 | 260.00p | 262.00p | 258.33p | 261.00p | 53972 |
03/11/2021 | 254.00p | 264.95p | 252.00p | 260.00p | 133173 |
02/11/2021 | 251.00p | 255.00p | 250.58p | 251.00p | 360167 |
01/11/2021 | 251.00p | 255.60p | 247.00p | 251.00p | 64440 |
29/10/2021 | 251.00p | 251.00p | 245.00p | 251.00p | 12458 |
28/10/2021 | 251.00p | 251.00p | 245.00p | 251.00p | 7660 |
27/10/2021 | 251.00p | 252.20p | 245.36p | 251.00p | 6094 |
26/10/2021 | 255.50p | 257.00p | 243.00p | 256.00p | 31516 |
25/10/2021 | 257.00p | 258.00p | 254.00p | 256.00p | 23979 |
22/10/2021 | 258.00p | 259.50p | 256.00p | 257.00p | 51316 |
21/10/2021 | 258.00p | 260.00p | 256.00p | 258.00p | 34117 |
20/10/2021 | 257.50p | 260.00p | 257.50p | 258.00p | 42124 |
19/10/2021 | 258.50p | 260.00p | 255.89p | 257.50p | 44900 |
18/10/2021 | 262.00p | 262.00p | 255.00p | 258.50p | 39759 |
15/10/2021 | 262.50p | 265.00p | 260.00p | 262.00p | 54129 |
14/10/2021 | 267.50p | 275.00p | 261.55p | 262.50p | 89409 |
13/10/2021 | 248.50p | 252.00p | 245.00p | 248.50p | 13343 |
12/10/2021 | 252.50p | 254.30p | 245.00p | 245.00p | 40817 |
11/10/2021 | 245.00p | 256.00p | 242.60p | 252.50p | 40987 |
08/10/2021 | 236.00p | 248.00p | 230.55p | 245.00p | 55729 |
07/10/2021 | 235.00p | 242.00p | 231.15p | 236.00p | 13870 |
06/10/2021 | 240.00p | 241.99p | 230.00p | 236.00p | 24033 |
05/10/2021 | 239.50p | 244.10p | 226.55p | 235.00p | 101890 |
04/10/2021 | 250.50p | 251.00p | 235.00p | 238.00p | 34402 |
01/10/2021 | 254.00p | 254.00p | 240.00p | 250.50p | 18631 |
30/09/2021 | 250.00p | 258.00p | 247.00p | 254.00p | 27225 |
29/09/2021 | 245.00p | 252.14p | 240.50p | 250.00p | 92679 |
28/09/2021 | 252.50p | 260.00p | 240.00p | 245.00p | 76428 |
27/09/2021 | 267.50p | 268.50p | 250.00p | 256.00p | 46992 |
24/09/2021 | 273.00p | 276.00p | 265.00p | 265.00p | 26387 |
23/09/2021 | 268.00p | 279.00p | 266.00p | 273.00p | 54687 |
22/09/2021 | 244.50p | 271.00p | 244.50p | 267.00p | 151474 |
21/09/2021 | 234.00p | 239.00p | 227.00p | 231.50p | 73047 |
20/09/2021 | 257.50p | 257.50p | 235.96p | 237.00p | 58041 |
17/09/2021 | 263.00p | 265.00p | 255.00p | 255.00p | 23236 |
16/09/2021 | 267.00p | 267.00p | 259.00p | 263.00p | 6842 |
15/09/2021 | 267.00p | 267.70p | 261.00p | 267.00p | 13428 |
14/09/2021 | 265.50p | 273.89p | 264.90p | 265.00p | 27895 |
13/09/2021 | 272.00p | 274.00p | 262.00p | 265.50p | 31584 |
10/09/2021 | 272.50p | 275.00p | 267.00p | 270.00p | 34976 |
09/09/2021 | 282.50p | 283.00p | 270.00p | 273.00p | 36919 |
08/09/2021 | 283.00p | 283.00p | 281.00p | 283.00p | 968 |
07/09/2021 | 283.00p | 284.70p | 280.10p | 283.00p | 18252 |
06/09/2021 | 286.00p | 289.66p | 280.00p | 283.00p | 34870 |
03/09/2021 | 286.00p | 289.74p | 284.55p | 286.00p | 25136 |
02/09/2021 | 286.00p | 287.99p | 285.05p | 286.00p | 5101 |
01/09/2021 | 284.00p | 292.00p | 280.00p | 286.00p | 14720 |
31/08/2021 | 287.50p | 290.00p | 281.00p | 281.00p | 79851 |
30/08/2021 | 296.00p | 296.00p | 283.00p | 287.50p | 41960 |
27/08/2021 | 296.00p | 296.00p | 283.00p | 287.50p | 41960 |
26/08/2021 | 294.50p | 302.00p | 292.00p | 300.00p | 36871 |
25/08/2021 | 290.50p | 295.00p | 287.00p | 291.50p | 39456 |
24/08/2021 | 290.00p | 297.00p | 289.40p | 290.50p | 34130 |
23/08/2021 | 279.50p | 294.00p | 279.50p | 290.00p | 22021 |
20/08/2021 | 279.50p | 283.90p | 279.50p | 279.50p | 20941 |
19/08/2021 | 282.00p | 284.00p | 281.00p | 281.00p | 10428 |
18/08/2021 | 279.50p | 284.00p | 279.50p | 282.00p | 17664 |
17/08/2021 | 271.00p | 283.55p | 270.00p | 281.00p | 90027 |
16/08/2021 | 276.50p | 276.50p | 268.00p | 271.00p | 34974 |
13/08/2021 | 276.50p | 276.84p | 273.11p | 276.50p | 7318 |
12/08/2021 | 276.50p | 277.60p | 273.84p | 276.50p | 6942 |
11/08/2021 | 276.50p | 278.10p | 272.73p | 276.50p | 22126 |
10/08/2021 | 276.00p | 277.74p | 273.20p | 276.50p | 24251 |
09/08/2021 | 276.00p | 278.60p | 272.16p | 276.00p | 45146 |
06/08/2021 | 278.00p | 280.44p | 272.00p | 276.00p | 27589 |
05/08/2021 | 279.50p | 281.00p | 275.00p | 278.00p | 4901 |
04/08/2021 | 280.00p | 282.89p | 278.11p | 279.50p | 2760 |
03/08/2021 | 288.50p | 290.00p | 278.00p | 281.00p | 53850 |
02/08/2021 | 290.00p | 290.00p | 285.00p | 290.00p | 26247 |
30/07/2021 | 290.00p | 291.00p | 286.50p | 290.00p | 2648 |
29/07/2021 | 290.00p | 291.80p | 286.82p | 287.00p | 101720 |
28/07/2021 | 290.00p | 301.00p | 288.11p | 301.00p | 10191 |
27/07/2021 | 290.00p | 295.00p | 285.00p | 295.00p | 9053 |
26/07/2021 | 290.00p | 296.00p | 287.50p | 293.00p | 8134 |
23/07/2021 | 277.50p | 295.00p | 275.00p | 290.00p | 78974 |
22/07/2021 | 302.50p | 302.50p | 275.00p | 277.50p | 101065 |
21/07/2021 | 308.50p | 309.56p | 299.00p | 299.00p | 184457 |
20/07/2021 | 308.50p | 310.00p | 307.00p | 309.00p | 20944 |
19/07/2021 | 309.50p | 310.00p | 307.55p | 310.00p | 18681 |
16/07/2021 | 309.50p | 311.70p | 307.00p | 309.50p | 11703 |
15/07/2021 | 307.50p | 310.75p | 307.50p | 309.50p | 9816 |
14/07/2021 | 307.50p | 308.13p | 306.00p | 307.50p | 16817 |
13/07/2021 | 309.50p | 310.00p | 303.00p | 307.50p | 15029 |
12/07/2021 | 308.50p | 312.00p | 308.46p | 309.50p | 15212 |
09/07/2021 | 308.50p | 310.25p | 308.37p | 308.50p | 9053 |
08/07/2021 | 308.50p | 310.25p | 308.33p | 308.50p | 38504 |
07/07/2021 | 308.50p | 313.00p | 307.92p | 308.50p | 10893 |
06/07/2021 | 307.50p | 310.25p | 303.00p | 308.50p | 9815 |
05/07/2021 | 309.50p | 312.90p | 303.00p | 307.50p | 36727 |
02/07/2021 | 308.00p | 314.00p | 305.00p | 310.00p | 90839 |
01/07/2021 | 303.00p | 310.00p | 301.20p | 307.00p | 31325 |
30/06/2021 | 303.50p | 305.11p | 300.59p | 303.00p | 16534 |
29/06/2021 | 304.00p | 310.00p | 300.00p | 310.00p | 63079 |
28/06/2021 | 293.50p | 307.40p | 293.50p | 305.00p | 72305 |
25/06/2021 | 289.50p | 297.00p | 288.00p | 293.50p | 28550 |
24/06/2021 | 272.50p | 292.00p | 272.50p | 287.00p | 90132 |
23/06/2021 | 266.00p | 275.00p | 264.00p | 274.00p | 92012 |
22/06/2021 | 268.00p | 269.00p | 262.80p | 266.00p | 11052 |
21/06/2021 | 271.00p | 272.00p | 266.00p | 268.00p | 51107 |
18/06/2021 | 287.50p | 288.90p | 266.00p | 271.00p | 118695 |
17/06/2021 | 299.00p | 303.00p | 281.32p | 287.50p | 109087 |
16/06/2021 | 299.00p | 303.00p | 297.55p | 299.00p | 70241 |
15/06/2021 | 291.00p | 303.00p | 290.00p | 300.00p | 116197 |
14/06/2021 | 289.50p | 294.00p | 286.55p | 291.00p | 138943 |
11/06/2021 | 282.50p | 291.65p | 282.00p | 288.50p | 91782 |
10/06/2021 | 282.50p | 284.70p | 280.05p | 282.50p | 32760 |
09/06/2021 | 274.50p | 285.00p | 273.00p | 282.50p | 208622 |
08/06/2021 | 274.00p | 277.00p | 272.00p | 275.00p | 103099 |
07/06/2021 | 271.50p | 278.00p | 270.00p | 272.00p | 493768 |
04/06/2021 | 251.00p | 276.00p | 250.00p | 270.00p | 477182 |
03/06/2021 | 242.50p | 254.50p | 242.50p | 251.00p | 488657 |
02/06/2021 | 242.00p | 245.00p | 240.55p | 242.00p | 50265 |
01/06/2021 | 236.00p | 245.00p | 236.00p | 242.00p | 102396 |
31/05/2021 | 236.00p | 240.00p | 236.00p | 236.00p | 20994 |
28/05/2021 | 236.00p | 240.00p | 236.00p | 236.00p | 20994 |
27/05/2021 | 234.50p | 240.00p | 232.00p | 236.00p | 20051 |
26/05/2021 | 235.50p | 238.00p | 232.88p | 234.50p | 33554 |
25/05/2021 | 235.00p | 238.00p | 232.00p | 233.00p | 81451 |
24/05/2021 | 232.50p | 238.00p | 231.05p | 235.00p | 34892 |
21/05/2021 | 222.50p | 236.90p | 222.50p | 235.00p | 92514 |
20/05/2021 | 210.50p | 225.00p | 208.86p | 222.50p | 49795 |
19/05/2021 | 209.00p | 213.00p | 208.00p | 210.50p | 14246 |
18/05/2021 | 209.00p | 211.00p | 207.40p | 209.00p | 31218 |
17/05/2021 | 212.50p | 214.00p | 207.00p | 210.00p | 42663 |
14/05/2021 | 212.00p | 215.00p | 209.00p | 212.50p | 52387 |
13/05/2021 | 220.00p | 221.00p | 208.50p | 212.00p | 65504 |
12/05/2021 | 220.00p | 221.00p | 218.35p | 220.00p | 38352 |
11/05/2021 | 220.00p | 222.00p | 218.20p | 220.00p | 33298 |
10/05/2021 | 220.00p | 221.10p | 218.00p | 220.00p | 21911 |
07/05/2021 | 220.00p | 222.00p | 218.25p | 220.00p | 1151 |
06/05/2021 | 220.00p | 222.00p | 218.00p | 220.00p | 59074 |
05/05/2021 | 220.00p | 222.00p | 218.00p | 221.00p | 149738 |
04/05/2021 | 219.00p | 222.00p | 217.15p | 220.00p | 33671 |
03/05/2021 | 221.00p | 221.00p | 216.60p | 219.00p | 32168 |
30/04/2021 | 221.00p | 221.00p | 216.60p | 219.00p | 32168 |
29/04/2021 | 223.50p | 224.00p | 220.00p | 221.00p | 6425 |
28/04/2021 | 223.50p | 225.00p | 220.35p | 223.50p | 12979 |
27/04/2021 | 223.00p | 225.75p | 220.30p | 223.50p | 390063 |
26/04/2021 | 223.00p | 225.25p | 220.60p | 223.00p | 12725 |
23/04/2021 | 223.50p | 226.00p | 220.60p | 225.00p | 21767 |
22/04/2021 | 223.50p | 226.50p | 222.10p | 223.50p | 3284 |
21/04/2021 | 223.50p | 227.00p | 222.00p | 223.50p | 9741 |
20/04/2021 | 223.50p | 230.00p | 223.00p | 227.00p | 18476 |
19/04/2021 | 222.50p | 230.00p | 221.50p | 223.50p | 49383 |
16/04/2021 | 222.50p | 223.00p | 213.22p | 222.50p | 70005 |
15/04/2021 | 217.50p | 224.00p | 216.00p | 221.00p | 71528 |
14/04/2021 | 215.50p | 219.00p | 213.56p | 217.50p | 38014 |
13/04/2021 | 211.00p | 218.50p | 210.00p | 215.50p | 22555 |
12/04/2021 | 211.00p | 213.50p | 207.00p | 211.00p | 35426 |
09/04/2021 | 216.50p | 218.00p | 208.10p | 211.00p | 61361 |
08/04/2021 | 216.50p | 216.50p | 215.00p | 216.50p | 32290 |
07/04/2021 | 216.50p | 217.00p | 214.00p | 215.00p | 175190 |
06/04/2021 | 212.00p | 218.00p | 210.00p | 213.00p | 433553 |
05/04/2021 | 204.00p | 215.00p | 203.00p | 210.00p | 60533 |
02/04/2021 | 204.00p | 215.00p | 203.00p | 210.00p | 60533 |
01/04/2021 | 204.00p | 215.00p | 203.00p | 210.00p | 85325 |
31/03/2021 | 203.00p | 205.70p | 200.00p | 200.00p | 32570 |
30/03/2021 | 203.00p | 204.68p | 200.00p | 203.00p | 32343 |
29/03/2021 | 202.00p | 206.00p | 198.00p | 203.00p | 26550 |
26/03/2021 | 201.00p | 205.40p | 196.00p | 202.00p | 54176 |
25/03/2021 | 203.00p | 204.50p | 198.00p | 201.00p | 25787 |
24/03/2021 | 212.00p | 212.00p | 200.10p | 204.00p | 55006 |
23/03/2021 | 213.00p | 213.00p | 210.00p | 212.00p | 596171 |
22/03/2021 | 213.00p | 214.90p | 210.00p | 213.00p | 24471 |
19/03/2021 | 211.00p | 216.00p | 208.00p | 213.00p | 56973 |
18/03/2021 | 212.00p | 213.50p | 210.00p | 210.00p | 76059 |
17/03/2021 | 215.00p | 215.00p | 210.00p | 212.00p | 22935 |
16/03/2021 | 213.00p | 218.00p | 213.00p | 215.00p | 12235 |
15/03/2021 | 215.00p | 217.44p | 210.00p | 214.00p | 23687 |
12/03/2021 | 216.00p | 220.00p | 213.25p | 215.00p | 51007 |
11/03/2021 | 218.00p | 218.00p | 210.00p | 213.00p | 73022 |
10/03/2021 | 232.00p | 232.00p | 209.55p | 212.00p | 105266 |
09/03/2021 | 256.00p | 264.00p | 222.02p | 232.00p | 264321 |
08/03/2021 | 251.00p | 256.00p | 248.00p | 254.00p | 105118 |
05/03/2021 | 244.00p | 256.00p | 243.45p | 250.00p | 243704 |
04/03/2021 | 237.00p | 246.00p | 237.00p | 244.00p | 397004 |
03/03/2021 | 234.00p | 243.77p | 234.00p | 236.00p | 205385 |
02/03/2021 | 226.00p | 236.00p | 224.40p | 234.00p | 107135 |
01/03/2021 | 222.00p | 228.00p | 221.00p | 226.00p | 65041 |
26/02/2021 | 222.00p | 223.75p | 220.08p | 222.00p | 23193 |
25/02/2021 | 222.00p | 224.00p | 220.00p | 222.00p | 82226 |
24/02/2021 | 209.00p | 224.00p | 208.24p | 224.00p | 78490 |
23/02/2021 | 207.00p | 209.00p | 204.56p | 209.00p | 37798 |
22/02/2021 | 207.00p | 210.00p | 204.55p | 207.00p | 50547 |
19/02/2021 | 213.00p | 216.00p | 206.00p | 206.00p | 63744 |
18/02/2021 | 204.00p | 216.00p | 204.00p | 214.00p | 129267 |
17/02/2021 | 207.00p | 207.00p | 203.00p | 204.00p | 41963 |
16/02/2021 | 203.00p | 212.00p | 201.83p | 208.00p | 89181 |
*Close Price adjusted for both dividends and splits