Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 230.70p | 231.90p | 223.35p | 223.35p | 345606 |
10/12/2021 | 231.55p | 233.13p | 229.48p | 230.45p | 693848 |
09/12/2021 | 235.60p | 236.17p | 231.45p | 233.40p | 1510829 |
08/12/2021 | 238.30p | 239.50p | 233.75p | 238.05p | 1531233 |
07/12/2021 | 249.55p | 249.55p | 237.60p | 237.60p | 501619 |
06/12/2021 | 241.40p | 245.90p | 231.81p | 245.90p | 673092 |
03/12/2021 | 240.90p | 240.90p | 233.00p | 233.00p | 906574 |
02/12/2021 | 236.10p | 240.90p | 235.10p | 240.90p | 648829 |
01/12/2021 | 236.55p | 240.63p | 235.80p | 237.35p | 496858 |
30/11/2021 | 235.05p | 240.90p | 231.30p | 233.15p | 1207268 |
29/11/2021 | 230.75p | 241.40p | 230.75p | 240.00p | 1911218 |
26/11/2021 | 249.20p | 249.20p | 236.00p | 236.00p | 1616480 |
25/11/2021 | 256.95p | 261.95p | 254.30p | 261.95p | 743922 |
24/11/2021 | 258.80p | 270.00p | 254.50p | 270.00p | 1526467 |
23/11/2021 | 259.75p | 266.60p | 255.34p | 266.60p | 652961 |
22/11/2021 | 258.00p | 261.85p | 255.70p | 261.85p | 727653 |
19/11/2021 | 265.65p | 267.30p | 252.95p | 258.00p | 1324253 |
18/11/2021 | 267.10p | 270.10p | 260.15p | 262.20p | 635615 |
17/11/2021 | 270.45p | 273.60p | 268.30p | 273.60p | 430134 |
16/11/2021 | 280.05p | 280.05p | 269.00p | 269.00p | 739601 |
15/11/2021 | 269.00p | 277.25p | 267.85p | 277.25p | 562665 |
12/11/2021 | 280.00p | 280.00p | 270.55p | 271.85p | 1000234 |
11/11/2021 | 275.00p | 279.75p | 274.35p | 279.75p | 620262 |
10/11/2021 | 273.95p | 278.15p | 273.80p | 275.08p | 572383 |
09/11/2021 | 275.95p | 278.85p | 273.30p | 278.85p | 908017 |
08/11/2021 | 280.85p | 282.76p | 276.65p | 277.95p | 718520 |
05/11/2021 | 275.60p | 283.70p | 275.60p | 279.75p | 1666168 |
04/11/2021 | 280.90p | 285.21p | 272.15p | 272.15p | 756597 |
03/11/2021 | 286.10p | 286.10p | 275.45p | 279.30p | 403905 |
02/11/2021 | 288.00p | 288.00p | 278.35p | 282.75p | 493412 |
01/11/2021 | 280.00p | 283.85p | 277.40p | 282.95p | 959226 |
29/10/2021 | 274.20p | 277.00p | 270.20p | 274.25p | 890801 |
28/10/2021 | 274.55p | 279.15p | 269.59p | 273.75p | 1576854 |
27/10/2021 | 273.75p | 283.00p | 272.55p | 278.65p | 1452679 |
26/10/2021 | 278.90p | 283.70p | 278.50p | 283.70p | 538712 |
25/10/2021 | 279.80p | 283.00p | 278.20p | 281.25p | 611039 |
22/10/2021 | 279.40p | 282.20p | 277.60p | 280.65p | 614028 |
21/10/2021 | 282.10p | 282.45p | 278.40p | 279.85p | 581746 |
20/10/2021 | 283.45p | 286.60p | 280.35p | 286.60p | 635203 |
19/10/2021 | 287.75p | 287.75p | 278.05p | 278.05p | 311882 |
18/10/2021 | 282.15p | 285.00p | 280.69p | 282.85p | 790371 |
15/10/2021 | 275.00p | 286.40p | 275.00p | 286.40p | 390210 |
14/10/2021 | 276.25p | 284.20p | 276.25p | 277.70p | 628599 |
13/10/2021 | 285.15p | 286.65p | 275.45p | 275.45p | 872312 |
12/10/2021 | 280.00p | 287.85p | 279.20p | 287.45p | 665356 |
11/10/2021 | 289.95p | 289.95p | 282.60p | 283.25p | 438189 |
08/10/2021 | 283.65p | 286.65p | 282.75p | 284.00p | 1206457 |
07/10/2021 | 266.40p | 284.25p | 266.40p | 276.95p | 948712 |
06/10/2021 | 275.35p | 279.35p | 269.85p | 271.25p | 998923 |
05/10/2021 | 267.45p | 278.30p | 267.25p | 278.30p | 595880 |
04/10/2021 | 264.25p | 271.15p | 262.05p | 262.05p | 589561 |
01/10/2021 | 265.20p | 272.35p | 262.55p | 272.35p | 868508 |
30/09/2021 | 275.30p | 275.75p | 268.51p | 271.15p | 945974 |
29/09/2021 | 270.30p | 273.25p | 268.24p | 271.05p | 874419 |
28/09/2021 | 272.10p | 275.90p | 266.45p | 273.20p | 1027349 |
27/09/2021 | 266.90p | 273.45p | 265.49p | 273.30p | 676111 |
24/09/2021 | 262.60p | 266.75p | 261.35p | 264.10p | 511095 |
23/09/2021 | 259.00p | 264.35p | 258.45p | 262.80p | 1326370 |
22/09/2021 | 253.10p | 257.60p | 250.98p | 254.00p | 843612 |
21/09/2021 | 251.75p | 253.10p | 247.55p | 252.40p | 1577563 |
20/09/2021 | 259.00p | 259.00p | 245.30p | 245.30p | 1870021 |
17/09/2021 | 268.05p | 270.00p | 261.75p | 270.00p | 1143559 |
16/09/2021 | 264.40p | 268.00p | 264.40p | 265.35p | 809637 |
15/09/2021 | 263.70p | 266.35p | 260.95p | 262.50p | 816366 |
14/09/2021 | 264.40p | 270.60p | 262.59p | 270.60p | 767130 |
13/09/2021 | 262.05p | 265.55p | 260.25p | 264.75p | 1375668 |
10/09/2021 | 262.20p | 265.65p | 258.45p | 259.00p | 796410 |
09/09/2021 | 262.05p | 263.10p | 258.95p | 260.00p | 524445 |
08/09/2021 | 266.20p | 267.80p | 260.00p | 260.00p | 1471557 |
07/09/2021 | 271.35p | 272.90p | 266.35p | 267.65p | 634047 |
06/09/2021 | 265.10p | 271.00p | 264.50p | 271.00p | 846071 |
03/09/2021 | 266.05p | 268.95p | 263.20p | 263.80p | 1210671 |
02/09/2021 | 271.90p | 272.55p | 266.00p | 266.00p | 510660 |
01/09/2021 | 271.15p | 275.30p | 270.30p | 275.00p | 1305810 |
31/08/2021 | 267.10p | 271.70p | 264.70p | 264.70p | 1150192 |
27/08/2021 | 270.30p | 272.00p | 267.05p | 271.00p | 1260864 |
26/08/2021 | 272.20p | 274.55p | 268.35p | 271.15p | 428954 |
25/08/2021 | 266.45p | 273.65p | 263.77p | 271.80p | 829767 |
24/08/2021 | 268.25p | 269.10p | 264.01p | 266.65p | 716166 |
23/08/2021 | 265.80p | 271.35p | 265.12p | 271.35p | 634099 |
20/08/2021 | 263.10p | 268.15p | 259.15p | 268.15p | 671386 |
19/08/2021 | 280.00p | 280.00p | 261.05p | 267.00p | 886007 |
18/08/2021 | 267.10p | 278.50p | 264.93p | 278.50p | 399770 |
17/08/2021 | 271.50p | 272.62p | 264.10p | 264.10p | 703169 |
16/08/2021 | 273.20p | 285.10p | 272.00p | 285.10p | 370976 |
13/08/2021 | 276.75p | 281.61p | 276.75p | 277.20p | 458595 |
12/08/2021 | 278.40p | 279.25p | 275.97p | 276.85p | 679778 |
11/08/2021 | 275.00p | 285.00p | 275.00p | 285.00p | 900932 |
10/08/2021 | 271.90p | 275.65p | 270.80p | 270.80p | 1039302 |
09/08/2021 | 273.45p | 275.00p | 271.00p | 275.00p | 763586 |
06/08/2021 | 265.25p | 273.51p | 263.35p | 270.90p | 745245 |
05/08/2021 | 265.95p | 267.80p | 263.09p | 267.10p | 923066 |
04/08/2021 | 265.50p | 268.00p | 262.36p | 268.00p | 832447 |
03/08/2021 | 263.00p | 268.00p | 261.62p | 268.00p | 1054488 |
02/08/2021 | 264.95p | 270.50p | 261.35p | 265.45p | 1230884 |
30/07/2021 | 267.35p | 268.15p | 258.00p | 258.00p | 692225 |
29/07/2021 | 264.65p | 270.68p | 262.95p | 266.15p | 1204298 |
28/07/2021 | 268.15p | 268.95p | 259.50p | 261.00p | 1562878 |
27/07/2021 | 270.50p | 271.45p | 265.99p | 266.60p | 1371754 |
26/07/2021 | 264.65p | 274.30p | 261.95p | 271.80p | 1306194 |
23/07/2021 | 264.65p | 270.85p | 264.15p | 270.30p | 837056 |
22/07/2021 | 265.00p | 269.29p | 259.15p | 259.15p | 839842 |
21/07/2021 | 256.10p | 269.90p | 254.71p | 269.90p | 909847 |
20/07/2021 | 243.00p | 258.55p | 243.00p | 258.55p | 1270450 |
19/07/2021 | 264.05p | 264.05p | 249.55p | 249.55p | 975675 |
16/07/2021 | 268.40p | 269.60p | 257.85p | 257.85p | 956421 |
15/07/2021 | 264.35p | 272.10p | 263.25p | 272.10p | 1427367 |
14/07/2021 | 260.80p | 267.95p | 260.80p | 264.35p | 880438 |
13/07/2021 | 268.85p | 269.85p | 261.10p | 261.10p | 1703429 |
12/07/2021 | 268.40p | 268.90p | 261.79p | 263.70p | 1492420 |
09/07/2021 | 264.50p | 277.15p | 261.40p | 277.15p | 1464111 |
08/07/2021 | 265.45p | 265.50p | 259.53p | 260.80p | 987981 |
07/07/2021 | 271.90p | 272.75p | 266.40p | 267.40p | 1289996 |
06/07/2021 | 289.05p | 289.05p | 270.40p | 271.50p | 1030932 |
05/07/2021 | 280.00p | 282.00p | 275.20p | 282.00p | 712404 |
02/07/2021 | 283.65p | 284.40p | 276.10p | 280.85p | 621026 |
01/07/2021 | 278.75p | 284.35p | 277.90p | 278.60p | 605532 |
30/06/2021 | 280.70p | 287.40p | 275.70p | 278.60p | 871605 |
29/06/2021 | 281.10p | 284.00p | 279.42p | 282.20p | 569730 |
28/06/2021 | 286.50p | 287.91p | 280.64p | 282.85p | 312047 |
25/06/2021 | 284.10p | 288.71p | 283.78p | 286.20p | 1034232 |
24/06/2021 | 293.00p | 293.00p | 280.85p | 288.20p | 951161 |
23/06/2021 | 281.65p | 284.40p | 279.20p | 283.45p | 426370 |
22/06/2021 | 281.75p | 282.45p | 277.23p | 277.75p | 366166 |
21/06/2021 | 277.30p | 282.31p | 276.15p | 280.35p | 772708 |
18/06/2021 | 286.75p | 289.00p | 276.40p | 276.40p | 1266627 |
17/06/2021 | 290.90p | 297.15p | 285.20p | 285.20p | 1169414 |
16/06/2021 | 295.60p | 296.70p | 287.14p | 294.35p | 580870 |
15/06/2021 | 295.15p | 296.20p | 292.43p | 296.00p | 455880 |
14/06/2021 | 296.75p | 298.00p | 293.55p | 295.95p | 533003 |
11/06/2021 | 294.90p | 295.75p | 292.48p | 294.60p | 589405 |
10/06/2021 | 300.00p | 302.14p | 293.60p | 294.90p | 929901 |
09/06/2021 | 291.75p | 294.00p | 289.00p | 289.00p | 397374 |
08/06/2021 | 296.35p | 298.53p | 290.40p | 292.05p | 835188 |
07/06/2021 | 300.00p | 300.00p | 293.45p | 295.10p | 431076 |
04/06/2021 | 300.55p | 301.20p | 295.02p | 300.00p | 838505 |
03/06/2021 | 300.00p | 301.70p | 296.90p | 300.50p | 557295 |
02/06/2021 | 298.50p | 301.06p | 297.20p | 300.00p | 723581 |
01/06/2021 | 296.45p | 302.00p | 295.70p | 297.30p | 604027 |
28/05/2021 | 298.30p | 299.60p | 293.39p | 295.95p | 649197 |
27/05/2021 | 289.45p | 298.25p | 288.65p | 293.80p | 477681 |
26/05/2021 | 291.95p | 296.80p | 283.55p | 292.35p | 656137 |
25/05/2021 | 295.00p | 295.96p | 289.55p | 289.75p | 762926 |
24/05/2021 | 291.80p | 294.45p | 286.69p | 294.45p | 382667 |
21/05/2021 | 280.00p | 290.58p | 280.00p | 287.05p | 920291 |
20/05/2021 | 280.00p | 287.50p | 280.00p | 282.90p | 1169302 |
19/05/2021 | 286.35p | 292.80p | 281.40p | 284.40p | 564347 |
18/05/2021 | 289.10p | 292.15p | 287.40p | 287.65p | 625932 |
17/05/2021 | 288.30p | 290.35p | 284.85p | 288.00p | 1455522 |
14/05/2021 | 282.00p | 289.30p | 282.00p | 285.65p | 1170480 |
13/05/2021 | 277.50p | 290.50p | 274.85p | 282.00p | 1298299 |
12/05/2021 | 278.80p | 290.40p | 274.90p | 290.40p | 1160825 |
11/05/2021 | 285.00p | 285.00p | 276.75p | 277.00p | 610521 |
10/05/2021 | 280.30p | 287.10p | 278.90p | 285.00p | 1347816 |
07/05/2021 | 280.90p | 283.65p | 274.76p | 283.65p | 1155461 |
06/05/2021 | 280.05p | 281.30p | 276.44p | 281.15p | 1904500 |
05/05/2021 | 275.20p | 278.50p | 274.30p | 278.50p | 1114477 |
04/05/2021 | 276.50p | 281.00p | 270.25p | 270.25p | 1050650 |
30/04/2021 | 274.65p | 280.25p | 272.75p | 276.65p | 1371694 |
29/04/2021 | 272.95p | 279.25p | 271.85p | 278.70p | 1118669 |
28/04/2021 | 255.80p | 275.30p | 255.80p | 275.30p | 1801848 |
27/04/2021 | 256.00p | 263.35p | 251.70p | 258.95p | 1585912 |
26/04/2021 | 248.05p | 255.40p | 244.90p | 255.40p | 1479845 |
23/04/2021 | 245.50p | 249.00p | 244.30p | 247.60p | 1051694 |
22/04/2021 | 243.40p | 249.49p | 240.49p | 249.00p | 718324 |
21/04/2021 | 248.90p | 249.52p | 239.25p | 244.95p | 1836913 |
20/04/2021 | 255.25p | 255.86p | 243.75p | 243.75p | 1091109 |
19/04/2021 | 250.05p | 256.70p | 248.05p | 255.45p | 1043859 |
16/04/2021 | 249.25p | 251.85p | 247.55p | 248.55p | 1351680 |
15/04/2021 | 255.20p | 255.20p | 245.75p | 245.85p | 1037588 |
14/04/2021 | 248.85p | 256.00p | 248.65p | 256.00p | 1127484 |
13/04/2021 | 248.00p | 254.65p | 248.00p | 248.00p | 1184804 |
12/04/2021 | 250.00p | 254.25p | 247.30p | 250.15p | 1497875 |
09/04/2021 | 254.00p | 255.50p | 250.45p | 255.00p | 1071684 |
08/04/2021 | 255.50p | 256.05p | 248.98p | 250.20p | 1262955 |
07/04/2021 | 254.00p | 255.50p | 250.15p | 255.50p | 874012 |
06/04/2021 | 248.65p | 253.35p | 247.05p | 247.05p | 1648887 |
01/04/2021 | 252.00p | 252.00p | 243.90p | 244.50p | 1064584 |
31/03/2021 | 249.80p | 251.00p | 245.60p | 251.00p | 1161509 |
30/03/2021 | 247.65p | 251.90p | 246.45p | 251.90p | 1229123 |
29/03/2021 | 246.25p | 248.05p | 242.94p | 247.25p | 2272185 |
26/03/2021 | 241.60p | 253.55p | 241.60p | 248.55p | 2076193 |
25/03/2021 | 247.00p | 247.82p | 241.09p | 241.60p | 1174449 |
24/03/2021 | 244.00p | 250.00p | 239.60p | 250.00p | 1195622 |
23/03/2021 | 239.00p | 247.60p | 239.00p | 244.00p | 738878 |
22/03/2021 | 248.00p | 250.16p | 243.55p | 243.55p | 1337593 |
19/03/2021 | 252.75p | 253.65p | 247.95p | 248.00p | 1731080 |
18/03/2021 | 252.00p | 258.10p | 252.00p | 258.00p | 1318362 |
17/03/2021 | 249.25p | 255.00p | 247.96p | 251.30p | 1617667 |
16/03/2021 | 253.75p | 256.50p | 247.70p | 255.00p | 2170168 |
15/03/2021 | 255.70p | 259.00p | 249.70p | 250.25p | 1575446 |
12/03/2021 | 250.85p | 255.40p | 248.48p | 255.00p | 2003339 |
11/03/2021 | 255.10p | 255.80p | 244.65p | 251.90p | 1925003 |
10/03/2021 | 252.70p | 256.80p | 251.26p | 252.00p | 1182727 |
09/03/2021 | 258.70p | 259.55p | 249.45p | 257.50p | 2069121 |
08/03/2021 | 260.00p | 262.70p | 256.00p | 256.00p | 1303035 |
05/03/2021 | 251.00p | 261.60p | 250.16p | 260.50p | 1788420 |
04/03/2021 | 253.80p | 256.00p | 250.20p | 256.00p | 1546019 |
03/03/2021 | 253.95p | 259.95p | 250.93p | 255.50p | 2652374 |
02/03/2021 | 250.40p | 254.30p | 248.40p | 254.30p | 1831065 |
*Close Price adjusted for both dividends and splits