Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 239.00p | 246.00p | 234.00p | 244.00p | 252740 |
21/12/2021 | 229.50p | 243.00p | 229.50p | 240.00p | 138733 |
20/12/2021 | 233.50p | 241.50p | 233.50p | 238.50p | 137423 |
17/12/2021 | 232.50p | 244.00p | 232.50p | 243.50p | 278430 |
16/12/2021 | 235.00p | 242.82p | 235.00p | 240.50p | 232753 |
15/12/2021 | 239.50p | 245.00p | 232.49p | 235.50p | 216130 |
14/12/2021 | 241.50p | 246.00p | 238.00p | 240.00p | 326185 |
13/12/2021 | 255.00p | 255.00p | 241.50p | 247.00p | 565031 |
10/12/2021 | 241.50p | 250.50p | 241.50p | 245.00p | 183844 |
09/12/2021 | 249.50p | 252.00p | 237.00p | 251.50p | 416760 |
08/12/2021 | 246.00p | 246.50p | 242.00p | 245.50p | 416504 |
07/12/2021 | 247.00p | 247.50p | 241.78p | 246.00p | 700617 |
06/12/2021 | 240.00p | 243.44p | 237.50p | 240.00p | 256121 |
03/12/2021 | 235.00p | 243.50p | 235.00p | 242.50p | 429114 |
02/12/2021 | 239.00p | 250.00p | 237.00p | 243.50p | 499972 |
01/12/2021 | 244.50p | 247.50p | 233.50p | 243.50p | 700016 |
30/11/2021 | 240.50p | 245.50p | 236.00p | 243.00p | 507745 |
29/11/2021 | 231.00p | 243.00p | 231.00p | 243.00p | 887993 |
26/11/2021 | 235.50p | 237.00p | 228.60p | 233.50p | 600579 |
25/11/2021 | 242.50p | 245.50p | 232.50p | 242.00p | 301102 |
24/11/2021 | 243.00p | 243.00p | 237.50p | 240.50p | 329909 |
23/11/2021 | 232.50p | 241.00p | 232.50p | 237.00p | 290202 |
22/11/2021 | 228.50p | 239.50p | 228.30p | 238.00p | 235355 |
19/11/2021 | 238.00p | 238.00p | 229.71p | 234.50p | 209606 |
18/11/2021 | 233.00p | 239.00p | 229.00p | 231.00p | 298027 |
17/11/2021 | 234.00p | 237.50p | 232.50p | 234.50p | 211933 |
16/11/2021 | 240.50p | 240.50p | 233.00p | 235.00p | 246507 |
15/11/2021 | 250.00p | 250.00p | 237.00p | 240.00p | 271024 |
12/11/2021 | 250.00p | 250.00p | 239.50p | 242.50p | 357220 |
11/11/2021 | 235.00p | 244.00p | 225.50p | 243.50p | 395670 |
10/11/2021 | 237.00p | 237.00p | 228.00p | 233.50p | 269987 |
09/11/2021 | 233.50p | 236.50p | 230.50p | 231.00p | 305171 |
08/11/2021 | 220.00p | 235.60p | 220.00p | 234.00p | 358412 |
05/11/2021 | 222.00p | 235.00p | 222.00p | 228.50p | 465973 |
04/11/2021 | 232.00p | 236.50p | 225.50p | 230.50p | 1946812 |
03/11/2021 | 238.00p | 243.00p | 232.00p | 232.50p | 1048112 |
02/11/2021 | 238.50p | 248.50p | 232.50p | 236.50p | 617825 |
01/11/2021 | 244.50p | 247.50p | 233.00p | 244.50p | 351127 |
29/10/2021 | 243.50p | 247.50p | 237.47p | 245.50p | 453843 |
28/10/2021 | 246.50p | 248.42p | 238.50p | 242.50p | 389723 |
27/10/2021 | 252.00p | 256.84p | 242.50p | 242.50p | 708157 |
26/10/2021 | 254.00p | 256.50p | 249.00p | 255.00p | 374797 |
25/10/2021 | 243.50p | 255.00p | 242.00p | 254.00p | 530636 |
22/10/2021 | 236.00p | 248.50p | 236.00p | 243.50p | 337089 |
21/10/2021 | 252.00p | 254.00p | 245.25p | 246.50p | 406853 |
20/10/2021 | 263.50p | 273.06p | 254.00p | 256.50p | 503407 |
19/10/2021 | 262.50p | 274.00p | 261.00p | 263.00p | 1122201 |
18/10/2021 | 254.00p | 262.50p | 250.50p | 260.50p | 1198918 |
15/10/2021 | 249.00p | 253.50p | 243.00p | 247.50p | 583107 |
14/10/2021 | 240.00p | 245.00p | 238.50p | 244.00p | 565026 |
13/10/2021 | 238.00p | 240.50p | 236.85p | 238.00p | 182977 |
12/10/2021 | 243.00p | 243.00p | 235.50p | 239.00p | 205527 |
11/10/2021 | 240.00p | 241.28p | 231.89p | 240.00p | 435191 |
08/10/2021 | 234.50p | 236.00p | 229.00p | 230.00p | 407032 |
07/10/2021 | 222.00p | 233.50p | 222.00p | 232.50p | 456052 |
06/10/2021 | 224.50p | 227.00p | 220.00p | 222.50p | 1103149 |
05/10/2021 | 220.50p | 226.50p | 219.95p | 226.50p | 384885 |
04/10/2021 | 227.00p | 227.00p | 219.30p | 223.00p | 370549 |
01/10/2021 | 227.00p | 227.00p | 213.50p | 222.00p | 890981 |
30/09/2021 | 229.00p | 235.00p | 219.00p | 221.50p | 1117984 |
29/09/2021 | 237.00p | 239.77p | 228.56p | 229.00p | 963781 |
28/09/2021 | 241.00p | 243.50p | 235.00p | 237.50p | 387290 |
27/09/2021 | 237.50p | 243.50p | 231.00p | 242.50p | 549326 |
24/09/2021 | 230.00p | 241.00p | 230.00p | 239.50p | 331064 |
23/09/2021 | 229.50p | 238.50p | 229.50p | 234.00p | 287866 |
22/09/2021 | 237.00p | 239.50p | 232.50p | 235.50p | 396512 |
21/09/2021 | 236.50p | 236.50p | 229.50p | 233.00p | 693850 |
20/09/2021 | 229.00p | 236.00p | 224.89p | 229.50p | 1115059 |
17/09/2021 | 242.50p | 242.50p | 228.50p | 230.50p | 937054 |
16/09/2021 | 243.50p | 250.50p | 234.50p | 234.50p | 520099 |
15/09/2021 | 235.00p | 250.00p | 234.00p | 247.50p | 761698 |
14/09/2021 | 232.50p | 236.50p | 231.26p | 232.00p | 354867 |
13/09/2021 | 234.00p | 234.06p | 229.00p | 232.50p | 452646 |
10/09/2021 | 220.00p | 233.50p | 220.00p | 233.50p | 594091 |
09/09/2021 | 233.50p | 236.12p | 230.00p | 231.00p | 345867 |
08/09/2021 | 239.00p | 250.00p | 233.50p | 235.00p | 256558 |
07/09/2021 | 233.00p | 244.00p | 233.00p | 239.00p | 292314 |
06/09/2021 | 237.50p | 239.50p | 235.50p | 239.50p | 330534 |
03/09/2021 | 240.50p | 245.00p | 237.00p | 237.00p | 530780 |
02/09/2021 | 242.00p | 246.00p | 237.00p | 242.50p | 296047 |
01/09/2021 | 248.00p | 251.00p | 238.91p | 242.00p | 462989 |
31/08/2021 | 240.50p | 250.00p | 239.00p | 250.00p | 844307 |
30/08/2021 | 238.00p | 241.50p | 231.00p | 241.50p | 373872 |
27/08/2021 | 238.00p | 241.50p | 231.00p | 241.50p | 373872 |
26/08/2021 | 238.00p | 238.50p | 233.50p | 233.50p | 220593 |
25/08/2021 | 225.50p | 241.50p | 225.50p | 239.00p | 310658 |
24/08/2021 | 240.50p | 240.50p | 233.00p | 236.50p | 270495 |
23/08/2021 | 240.00p | 241.00p | 228.00p | 234.50p | 441355 |
20/08/2021 | 224.50p | 235.00p | 214.00p | 229.50p | 369937 |
19/08/2021 | 223.50p | 229.09p | 221.50p | 224.00p | 967559 |
18/08/2021 | 244.00p | 244.00p | 231.00p | 232.50p | 339984 |
17/08/2021 | 247.50p | 250.15p | 235.31p | 238.50p | 332630 |
16/08/2021 | 246.50p | 253.22p | 244.00p | 245.00p | 241325 |
13/08/2021 | 250.50p | 253.56p | 246.50p | 247.50p | 223807 |
12/08/2021 | 251.00p | 254.50p | 246.50p | 250.50p | 665832 |
11/08/2021 | 250.00p | 254.00p | 241.50p | 254.00p | 255651 |
10/08/2021 | 245.50p | 249.50p | 242.00p | 247.00p | 525663 |
09/08/2021 | 250.00p | 250.00p | 240.50p | 244.00p | 242779 |
06/08/2021 | 248.00p | 248.00p | 239.50p | 243.50p | 145225 |
05/08/2021 | 246.00p | 249.50p | 238.50p | 243.00p | 307344 |
04/08/2021 | 250.00p | 253.50p | 245.00p | 245.50p | 235586 |
03/08/2021 | 240.50p | 252.00p | 240.50p | 252.00p | 182732 |
02/08/2021 | 256.50p | 256.50p | 243.50p | 246.00p | 272572 |
30/07/2021 | 245.00p | 254.00p | 244.00p | 245.00p | 356549 |
29/07/2021 | 251.00p | 257.50p | 247.00p | 251.00p | 829290 |
28/07/2021 | 247.50p | 248.47p | 242.50p | 246.50p | 185707 |
27/07/2021 | 235.00p | 248.00p | 235.00p | 244.50p | 232235 |
26/07/2021 | 248.00p | 248.00p | 239.00p | 246.00p | 176169 |
23/07/2021 | 238.00p | 239.50p | 233.50p | 239.50p | 212142 |
22/07/2021 | 233.50p | 247.00p | 229.57p | 235.50p | 265460 |
21/07/2021 | 215.00p | 239.00p | 215.00p | 234.50p | 388719 |
20/07/2021 | 223.50p | 228.50p | 219.33p | 226.00p | 524001 |
19/07/2021 | 230.00p | 231.00p | 219.51p | 221.00p | 783035 |
16/07/2021 | 245.00p | 245.00p | 231.50p | 235.00p | 283878 |
15/07/2021 | 240.50p | 249.50p | 235.51p | 239.00p | 198452 |
14/07/2021 | 238.50p | 249.50p | 238.50p | 238.50p | 233119 |
13/07/2021 | 242.00p | 249.50p | 230.50p | 242.50p | 216485 |
12/07/2021 | 250.00p | 250.00p | 238.00p | 242.00p | 1081143 |
09/07/2021 | 237.50p | 244.50p | 236.50p | 243.50p | 232263 |
08/07/2021 | 241.00p | 241.00p | 230.00p | 237.50p | 993367 |
07/07/2021 | 239.50p | 245.00p | 232.84p | 242.50p | 195498 |
06/07/2021 | 245.50p | 254.50p | 238.50p | 239.50p | 235618 |
05/07/2021 | 241.50p | 249.50p | 238.50p | 246.50p | 240251 |
02/07/2021 | 239.00p | 247.50p | 236.89p | 245.50p | 443387 |
01/07/2021 | 236.00p | 243.70p | 235.41p | 239.00p | 279654 |
30/06/2021 | 240.50p | 243.93p | 237.50p | 238.00p | 870633 |
29/06/2021 | 242.00p | 244.00p | 239.55p | 241.00p | 269950 |
28/06/2021 | 244.00p | 248.10p | 235.00p | 242.50p | 355075 |
25/06/2021 | 235.50p | 249.50p | 235.50p | 245.50p | 282955 |
24/06/2021 | 240.00p | 249.49p | 240.00p | 247.00p | 525513 |
23/06/2021 | 248.00p | 248.50p | 240.00p | 247.00p | 637405 |
22/06/2021 | 235.00p | 241.50p | 235.00p | 239.50p | 371215 |
21/06/2021 | 233.00p | 239.50p | 231.81p | 236.50p | 476142 |
18/06/2021 | 242.00p | 245.00p | 237.00p | 237.50p | 835682 |
17/06/2021 | 255.00p | 259.00p | 239.00p | 240.00p | 900065 |
16/06/2021 | 259.00p | 259.50p | 251.00p | 254.50p | 605112 |
15/06/2021 | 258.50p | 269.50p | 257.00p | 259.00p | 546198 |
14/06/2021 | 270.00p | 272.00p | 263.50p | 269.50p | 483898 |
11/06/2021 | 250.00p | 267.71p | 250.00p | 265.00p | 457698 |
10/06/2021 | 263.00p | 268.50p | 255.61p | 259.00p | 913766 |
09/06/2021 | 266.50p | 270.47p | 261.00p | 264.00p | 644476 |
08/06/2021 | 266.00p | 272.50p | 266.00p | 268.50p | 377548 |
07/06/2021 | 272.00p | 281.00p | 270.50p | 273.00p | 517516 |
04/06/2021 | 272.00p | 281.00p | 272.00p | 280.50p | 469227 |
03/06/2021 | 284.50p | 285.61p | 274.50p | 274.50p | 394409 |
02/06/2021 | 289.00p | 289.00p | 276.00p | 284.50p | 475645 |
01/06/2021 | 284.00p | 284.00p | 270.00p | 277.50p | 412053 |
31/05/2021 | 265.00p | 279.50p | 265.00p | 272.00p | 734844 |
28/05/2021 | 265.00p | 279.50p | 265.00p | 272.00p | 734844 |
27/05/2021 | 271.00p | 277.00p | 269.02p | 274.00p | 845112 |
26/05/2021 | 277.00p | 277.00p | 267.50p | 270.50p | 716015 |
25/05/2021 | 280.00p | 280.50p | 271.50p | 272.00p | 641889 |
24/05/2021 | 277.00p | 281.50p | 267.00p | 279.50p | 707967 |
21/05/2021 | 275.00p | 275.00p | 266.00p | 271.00p | 588061 |
20/05/2021 | 275.00p | 275.00p | 261.50p | 270.00p | 451009 |
19/05/2021 | 285.00p | 285.00p | 262.50p | 266.00p | 546388 |
18/05/2021 | 275.00p | 280.50p | 269.00p | 274.00p | 535908 |
17/05/2021 | 274.00p | 277.50p | 270.50p | 273.50p | 499842 |
14/05/2021 | 265.00p | 276.00p | 262.50p | 274.00p | 369296 |
13/05/2021 | 280.00p | 282.61p | 272.00p | 275.50p | 644911 |
12/05/2021 | 298.00p | 298.00p | 283.50p | 285.50p | 623760 |
11/05/2021 | 280.00p | 291.00p | 280.00p | 287.00p | 603799 |
10/05/2021 | 298.00p | 298.00p | 285.00p | 293.00p | 574593 |
07/05/2021 | 297.50p | 297.50p | 282.50p | 287.00p | 495517 |
06/05/2021 | 277.50p | 288.95p | 276.66p | 287.00p | 809731 |
05/05/2021 | 283.00p | 289.00p | 276.50p | 277.50p | 556203 |
04/05/2021 | 284.50p | 284.50p | 275.00p | 276.00p | 451371 |
03/05/2021 | 277.00p | 285.34p | 272.50p | 278.00p | 579855 |
30/04/2021 | 277.00p | 285.34p | 272.50p | 278.00p | 579855 |
29/04/2021 | 283.00p | 290.00p | 275.50p | 277.50p | 362728 |
28/04/2021 | 287.50p | 289.00p | 280.00p | 288.00p | 656828 |
27/04/2021 | 280.00p | 288.50p | 280.00p | 287.50p | 748670 |
26/04/2021 | 263.00p | 282.50p | 263.00p | 282.50p | 667692 |
23/04/2021 | 274.00p | 279.00p | 269.50p | 273.50p | 390801 |
22/04/2021 | 274.00p | 275.10p | 268.50p | 270.00p | 238875 |
21/04/2021 | 279.00p | 279.00p | 264.00p | 273.00p | 390050 |
20/04/2021 | 274.00p | 281.00p | 269.00p | 269.00p | 770239 |
19/04/2021 | 275.50p | 282.50p | 271.50p | 273.50p | 482137 |
16/04/2021 | 269.00p | 280.50p | 262.50p | 272.50p | 1225034 |
15/04/2021 | 265.00p | 268.50p | 258.00p | 261.00p | 1128540 |
14/04/2021 | 262.00p | 262.00p | 256.00p | 258.00p | 901859 |
13/04/2021 | 276.00p | 276.00p | 248.01p | 259.00p | 478600 |
12/04/2021 | 270.00p | 276.50p | 262.00p | 264.50p | 246003 |
09/04/2021 | 260.00p | 278.50p | 260.00p | 275.50p | 343181 |
08/04/2021 | 273.50p | 279.35p | 270.50p | 272.00p | 356908 |
07/04/2021 | 285.00p | 285.00p | 266.00p | 273.50p | 371233 |
06/04/2021 | 241.50p | 276.50p | 241.50p | 272.50p | 758191 |
02/04/2021 | 262.50p | 262.50p | 249.50p | 253.00p | 408160 |
01/04/2021 | 262.50p | 262.50p | 249.50p | 253.00p | 408160 |
31/03/2021 | 263.50p | 263.50p | 243.00p | 250.00p | 445688 |
30/03/2021 | 260.00p | 260.00p | 246.50p | 252.00p | 364257 |
29/03/2021 | 241.00p | 253.00p | 241.00p | 247.50p | 207754 |
26/03/2021 | 252.50p | 256.50p | 246.00p | 253.00p | 266949 |
25/03/2021 | 268.50p | 268.50p | 240.00p | 245.50p | 501692 |
24/03/2021 | 241.50p | 257.50p | 241.50p | 255.00p | 279913 |
23/03/2021 | 246.00p | 262.00p | 246.00p | 255.00p | 372037 |
22/03/2021 | 245.00p | 263.57p | 245.00p | 260.00p | 386723 |
19/03/2021 | 255.00p | 261.00p | 247.00p | 255.50p | 132623 |
18/03/2021 | 265.00p | 265.00p | 258.50p | 260.50p | 242160 |
17/03/2021 | 252.50p | 263.56p | 252.50p | 260.50p | 642186 |
*Close Price adjusted for both dividends and splits