Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 214.00p | 218.00p | 213.00p | 218.00p | 224615 |
07/12/2021 | 211.50p | 215.93p | 210.00p | 213.00p | 399578 |
06/12/2021 | 210.50p | 212.00p | 209.00p | 210.00p | 646981 |
03/12/2021 | 208.50p | 212.50p | 207.00p | 208.50p | 240042 |
02/12/2021 | 206.50p | 209.00p | 203.04p | 207.00p | 654937 |
01/12/2021 | 202.00p | 209.00p | 202.00p | 208.50p | 300531 |
30/11/2021 | 203.00p | 205.50p | 199.40p | 203.50p | 865863 |
29/11/2021 | 207.00p | 207.50p | 203.00p | 203.00p | 406899 |
26/11/2021 | 204.50p | 207.00p | 203.00p | 204.50p | 260246 |
25/11/2021 | 211.00p | 211.00p | 206.20p | 210.00p | 294096 |
24/11/2021 | 208.00p | 212.00p | 206.00p | 209.00p | 710797 |
23/11/2021 | 208.00p | 210.00p | 205.00p | 205.00p | 334875 |
22/11/2021 | 215.50p | 215.50p | 208.50p | 208.50p | 201803 |
19/11/2021 | 216.00p | 216.00p | 210.50p | 211.00p | 217695 |
18/11/2021 | 218.00p | 218.00p | 212.50p | 214.50p | 485013 |
17/11/2021 | 212.00p | 216.00p | 212.00p | 214.50p | 521519 |
16/11/2021 | 215.00p | 217.50p | 211.00p | 213.00p | 137220 |
15/11/2021 | 218.00p | 218.00p | 213.50p | 217.50p | 320646 |
12/11/2021 | 222.50p | 222.50p | 214.50p | 216.00p | 217952 |
11/11/2021 | 215.00p | 220.00p | 215.00p | 219.50p | 139450 |
10/11/2021 | 221.00p | 223.90p | 215.50p | 216.00p | 464088 |
09/11/2021 | 222.00p | 224.50p | 220.00p | 222.50p | 395436 |
08/11/2021 | 222.00p | 222.50p | 217.50p | 219.50p | 527136 |
05/11/2021 | 228.00p | 228.00p | 220.50p | 222.50p | 187186 |
04/11/2021 | 222.00p | 226.00p | 219.50p | 222.00p | 1828240 |
03/11/2021 | 222.00p | 223.15p | 215.50p | 220.50p | 1014498 |
02/11/2021 | 229.00p | 229.00p | 219.00p | 219.00p | 665195 |
01/11/2021 | 226.00p | 229.50p | 224.98p | 227.00p | 558996 |
29/10/2021 | 235.50p | 235.50p | 223.00p | 224.00p | 388925 |
28/10/2021 | 224.50p | 234.00p | 224.00p | 234.00p | 186023 |
27/10/2021 | 223.50p | 228.50p | 223.00p | 225.00p | 163991 |
26/10/2021 | 222.00p | 228.06p | 218.50p | 224.00p | 122359 |
25/10/2021 | 222.50p | 226.00p | 221.00p | 221.00p | 139677 |
22/10/2021 | 224.00p | 227.50p | 222.50p | 225.50p | 112388 |
21/10/2021 | 228.00p | 229.00p | 225.00p | 228.00p | 106220 |
20/10/2021 | 230.50p | 235.00p | 225.50p | 226.50p | 83079 |
19/10/2021 | 220.00p | 231.50p | 220.00p | 231.50p | 162452 |
18/10/2021 | 222.50p | 227.50p | 221.00p | 222.00p | 65928 |
15/10/2021 | 223.00p | 226.00p | 222.00p | 224.00p | 146319 |
14/10/2021 | 223.50p | 226.50p | 220.00p | 224.50p | 93876 |
13/10/2021 | 220.00p | 224.00p | 219.00p | 221.50p | 377109 |
12/10/2021 | 220.50p | 224.00p | 219.00p | 220.00p | 327824 |
11/10/2021 | 225.00p | 228.50p | 219.50p | 223.00p | 147699 |
08/10/2021 | 227.50p | 229.00p | 220.50p | 223.00p | 76713 |
07/10/2021 | 223.00p | 225.00p | 219.00p | 221.50p | 139934 |
06/10/2021 | 218.50p | 222.50p | 216.50p | 221.50p | 103863 |
05/10/2021 | 222.50p | 226.50p | 221.00p | 224.50p | 127321 |
04/10/2021 | 227.50p | 227.50p | 220.50p | 220.50p | 525180 |
01/10/2021 | 220.50p | 227.00p | 220.00p | 226.00p | 152491 |
30/09/2021 | 225.00p | 229.00p | 221.50p | 223.00p | 252486 |
29/09/2021 | 227.00p | 229.00p | 220.50p | 223.00p | 99422 |
28/09/2021 | 232.50p | 237.75p | 223.50p | 225.00p | 603356 |
27/09/2021 | 233.50p | 237.00p | 230.00p | 232.50p | 177926 |
24/09/2021 | 231.00p | 233.50p | 228.00p | 229.50p | 324206 |
23/09/2021 | 236.00p | 236.50p | 232.00p | 232.50p | 381949 |
22/09/2021 | 230.00p | 236.82p | 230.00p | 234.00p | 611583 |
21/09/2021 | 231.50p | 237.50p | 229.50p | 235.00p | 80968 |
20/09/2021 | 231.50p | 235.50p | 226.00p | 229.50p | 134996 |
17/09/2021 | 234.50p | 239.35p | 231.50p | 235.50p | 352786 |
16/09/2021 | 230.50p | 236.50p | 230.50p | 231.50p | 125405 |
15/09/2021 | 233.00p | 237.50p | 231.00p | 232.50p | 220446 |
14/09/2021 | 237.00p | 238.50p | 232.00p | 232.00p | 197716 |
13/09/2021 | 240.00p | 244.00p | 236.00p | 237.00p | 91421 |
10/09/2021 | 236.50p | 242.00p | 236.50p | 240.00p | 312122 |
09/09/2021 | 240.00p | 241.50p | 230.50p | 239.00p | 195481 |
08/09/2021 | 240.00p | 245.50p | 235.00p | 235.00p | 136267 |
07/09/2021 | 246.00p | 246.00p | 239.50p | 242.50p | 78749 |
06/09/2021 | 246.00p | 246.00p | 239.00p | 243.50p | 2251427 |
03/09/2021 | 239.00p | 246.00p | 239.00p | 240.50p | 70456 |
02/09/2021 | 241.00p | 243.00p | 239.50p | 243.00p | 86105 |
01/09/2021 | 242.00p | 243.00p | 239.00p | 239.50p | 130389 |
31/08/2021 | 238.50p | 243.50p | 235.00p | 239.00p | 334650 |
30/08/2021 | 238.00p | 239.50p | 234.77p | 236.00p | 315054 |
27/08/2021 | 238.00p | 239.50p | 234.77p | 236.00p | 315054 |
26/08/2021 | 241.00p | 242.00p | 235.00p | 235.00p | 313698 |
25/08/2021 | 245.00p | 246.50p | 241.00p | 241.00p | 622787 |
24/08/2021 | 246.50p | 247.00p | 242.50p | 246.00p | 554833 |
23/08/2021 | 247.00p | 252.50p | 243.12p | 245.50p | 96621 |
20/08/2021 | 247.00p | 250.00p | 244.50p | 249.50p | 91116 |
19/08/2021 | 248.50p | 250.00p | 244.82p | 248.50p | 119422 |
18/08/2021 | 254.00p | 254.00p | 250.50p | 253.00p | 43794 |
17/08/2021 | 248.50p | 252.50p | 246.22p | 250.00p | 193487 |
16/08/2021 | 253.00p | 259.00p | 251.50p | 251.50p | 134999 |
13/08/2021 | 254.50p | 260.50p | 251.38p | 254.50p | 236347 |
12/08/2021 | 250.00p | 259.00p | 250.00p | 253.50p | 129879 |
11/08/2021 | 249.00p | 257.50p | 247.50p | 255.00p | 246137 |
10/08/2021 | 264.00p | 269.21p | 254.50p | 254.50p | 157930 |
09/08/2021 | 256.00p | 266.50p | 253.50p | 261.50p | 173995 |
06/08/2021 | 262.50p | 263.00p | 255.50p | 256.00p | 86685 |
05/08/2021 | 261.00p | 266.50p | 260.46p | 262.00p | 161522 |
04/08/2021 | 257.50p | 261.50p | 253.28p | 260.50p | 123792 |
03/08/2021 | 253.50p | 258.00p | 249.00p | 252.50p | 90048 |
02/08/2021 | 256.00p | 256.50p | 248.00p | 248.00p | 58212 |
30/07/2021 | 249.50p | 255.50p | 247.39p | 254.50p | 127636 |
29/07/2021 | 251.00p | 252.50p | 245.00p | 250.00p | 85009 |
28/07/2021 | 250.50p | 251.50p | 246.00p | 249.50p | 107416 |
27/07/2021 | 241.50p | 250.50p | 240.50p | 250.50p | 171071 |
26/07/2021 | 244.50p | 247.00p | 241.00p | 243.50p | 45119 |
23/07/2021 | 247.00p | 247.00p | 239.00p | 242.50p | 270773 |
22/07/2021 | 249.00p | 252.00p | 242.00p | 242.00p | 214223 |
21/07/2021 | 241.50p | 250.50p | 239.00p | 248.00p | 211987 |
20/07/2021 | 242.50p | 243.50p | 236.00p | 236.00p | 166475 |
19/07/2021 | 246.50p | 249.50p | 236.00p | 236.00p | 136429 |
16/07/2021 | 251.50p | 252.00p | 246.50p | 252.00p | 123013 |
15/07/2021 | 249.00p | 251.50p | 246.50p | 248.50p | 70461 |
14/07/2021 | 255.50p | 255.50p | 248.00p | 250.50p | 132495 |
13/07/2021 | 261.50p | 261.50p | 251.00p | 255.00p | 134060 |
12/07/2021 | 252.00p | 262.50p | 247.50p | 261.00p | 206022 |
09/07/2021 | 255.00p | 256.50p | 246.00p | 248.50p | 342910 |
08/07/2021 | 256.00p | 256.00p | 247.50p | 253.00p | 115136 |
07/07/2021 | 258.00p | 258.00p | 249.50p | 251.00p | 250907 |
06/07/2021 | 247.00p | 253.00p | 245.50p | 250.00p | 134314 |
05/07/2021 | 249.00p | 249.00p | 243.00p | 247.50p | 94210 |
02/07/2021 | 241.00p | 245.47p | 237.00p | 244.50p | 117131 |
01/07/2021 | 241.50p | 244.50p | 238.50p | 241.00p | 183372 |
30/06/2021 | 238.50p | 243.50p | 236.00p | 240.50p | 208944 |
29/06/2021 | 246.00p | 246.00p | 235.50p | 239.00p | 158490 |
28/06/2021 | 245.00p | 249.00p | 240.00p | 241.00p | 473950 |
25/06/2021 | 239.50p | 247.50p | 238.00p | 247.50p | 142543 |
24/06/2021 | 245.50p | 246.00p | 244.00p | 245.00p | 302756 |
23/06/2021 | 246.50p | 246.50p | 243.50p | 243.50p | 155312 |
22/06/2021 | 246.00p | 251.36p | 243.52p | 245.50p | 114036 |
21/06/2021 | 236.50p | 241.00p | 236.50p | 241.00p | 169613 |
18/06/2021 | 245.50p | 248.50p | 237.50p | 240.00p | 411815 |
17/06/2021 | 244.00p | 251.00p | 242.00p | 242.00p | 198554 |
16/06/2021 | 252.00p | 252.00p | 244.63p | 250.50p | 230575 |
15/06/2021 | 250.00p | 254.00p | 246.50p | 247.00p | 231331 |
14/06/2021 | 254.00p | 256.32p | 247.50p | 247.50p | 195076 |
11/06/2021 | 257.50p | 257.50p | 250.00p | 250.00p | 121945 |
10/06/2021 | 261.00p | 261.50p | 253.50p | 255.00p | 113817 |
09/06/2021 | 260.00p | 264.50p | 256.50p | 257.50p | 61827 |
08/06/2021 | 262.50p | 262.50p | 258.35p | 259.00p | 225973 |
07/06/2021 | 259.00p | 264.50p | 258.02p | 259.00p | 80593 |
04/06/2021 | 258.50p | 263.50p | 258.00p | 260.00p | 204555 |
03/06/2021 | 265.00p | 265.00p | 255.00p | 257.50p | 949002 |
02/06/2021 | 254.00p | 259.00p | 249.00p | 259.00p | 386992 |
01/06/2021 | 253.50p | 253.50p | 240.00p | 251.00p | 157130 |
31/05/2021 | 245.00p | 248.50p | 244.50p | 247.00p | 145758 |
28/05/2021 | 245.00p | 248.50p | 244.50p | 247.00p | 145758 |
27/05/2021 | 240.00p | 248.00p | 240.00p | 245.00p | 4295836 |
26/05/2021 | 242.00p | 249.50p | 237.88p | 245.00p | 313392 |
25/05/2021 | 250.00p | 250.01p | 239.00p | 239.00p | 400764 |
24/05/2021 | 246.50p | 249.50p | 245.00p | 249.50p | 48249 |
21/05/2021 | 238.50p | 248.50p | 238.00p | 248.00p | 218622 |
20/05/2021 | 248.00p | 248.00p | 243.50p | 243.50p | 121563 |
19/05/2021 | 241.00p | 246.00p | 240.50p | 246.00p | 128036 |
18/05/2021 | 245.00p | 249.50p | 237.99p | 243.00p | 187286 |
17/05/2021 | 246.50p | 247.00p | 239.50p | 243.00p | 153385 |
14/05/2021 | 244.50p | 244.50p | 239.50p | 241.50p | 117848 |
13/05/2021 | 247.00p | 247.00p | 238.26p | 240.00p | 154036 |
12/05/2021 | 245.00p | 249.00p | 240.00p | 240.00p | 207142 |
11/05/2021 | 240.50p | 246.00p | 239.63p | 243.50p | 143225 |
10/05/2021 | 247.00p | 251.50p | 242.50p | 245.50p | 157935 |
07/05/2021 | 237.50p | 247.00p | 237.50p | 246.00p | 141486 |
06/05/2021 | 245.50p | 245.50p | 239.95p | 243.00p | 168149 |
05/05/2021 | 248.00p | 248.00p | 240.00p | 242.00p | 222535 |
04/05/2021 | 244.00p | 251.50p | 244.00p | 247.00p | 286006 |
03/05/2021 | 244.00p | 250.50p | 239.00p | 249.00p | 398845 |
30/04/2021 | 244.00p | 250.50p | 239.00p | 249.00p | 398845 |
29/04/2021 | 232.50p | 239.65p | 232.50p | 237.50p | 123544 |
28/04/2021 | 232.50p | 238.50p | 230.65p | 238.50p | 113508 |
27/04/2021 | 240.00p | 240.00p | 232.50p | 237.00p | 161262 |
26/04/2021 | 241.00p | 241.00p | 233.50p | 235.00p | 175287 |
23/04/2021 | 241.00p | 241.00p | 232.50p | 235.00p | 119288 |
22/04/2021 | 241.50p | 241.50p | 230.33p | 237.00p | 248742 |
21/04/2021 | 238.00p | 242.00p | 231.00p | 231.50p | 170550 |
20/04/2021 | 238.00p | 239.50p | 235.07p | 237.50p | 162940 |
19/04/2021 | 243.50p | 243.50p | 237.50p | 238.00p | 189147 |
16/04/2021 | 236.00p | 241.50p | 235.44p | 240.00p | 217946 |
15/04/2021 | 236.50p | 240.50p | 235.50p | 240.50p | 164598 |
14/04/2021 | 233.00p | 235.00p | 230.00p | 234.50p | 7248991 |
13/04/2021 | 224.50p | 232.00p | 224.50p | 231.00p | 302226 |
12/04/2021 | 229.50p | 233.00p | 229.50p | 231.00p | 154498 |
09/04/2021 | 234.50p | 235.50p | 229.00p | 230.00p | 163826 |
08/04/2021 | 238.50p | 238.50p | 230.00p | 231.50p | 432675 |
07/04/2021 | 230.00p | 235.50p | 230.00p | 233.50p | 279028 |
06/04/2021 | 233.50p | 234.50p | 231.01p | 232.00p | 141283 |
02/04/2021 | 233.50p | 235.50p | 228.00p | 232.00p | 481099 |
01/04/2021 | 233.50p | 235.50p | 228.00p | 232.00p | 481099 |
31/03/2021 | 237.50p | 239.50p | 229.00p | 229.00p | 574887 |
30/03/2021 | 227.50p | 233.99p | 224.50p | 232.50p | 242241 |
29/03/2021 | 236.50p | 236.50p | 227.97p | 232.00p | 456775 |
26/03/2021 | 238.50p | 238.50p | 230.50p | 230.50p | 183717 |
25/03/2021 | 233.50p | 237.02p | 232.02p | 234.00p | 360131 |
24/03/2021 | 239.00p | 240.00p | 236.50p | 238.50p | 279899 |
23/03/2021 | 237.00p | 240.00p | 236.00p | 239.50p | 1667783 |
22/03/2021 | 241.00p | 241.00p | 231.50p | 236.00p | 597902 |
19/03/2021 | 236.00p | 238.00p | 231.00p | 234.00p | 4109413 |
18/03/2021 | 237.00p | 237.00p | 230.00p | 232.00p | 297627 |
17/03/2021 | 231.50p | 235.00p | 231.00p | 233.50p | 264584 |
16/03/2021 | 224.00p | 232.00p | 223.50p | 231.50p | 1580278 |
15/03/2021 | 227.00p | 227.00p | 223.50p | 224.50p | 231454 |
12/03/2021 | 226.00p | 227.00p | 224.50p | 224.50p | 524735 |
11/03/2021 | 224.00p | 226.50p | 223.50p | 226.50p | 439589 |
10/03/2021 | 216.50p | 224.00p | 216.50p | 223.00p | 2443060 |
09/03/2021 | 216.50p | 220.50p | 216.50p | 218.50p | 291816 |
08/03/2021 | 222.00p | 222.00p | 217.00p | 217.00p | 313345 |
05/03/2021 | 219.50p | 222.00p | 216.99p | 219.00p | 144972 |
04/03/2021 | 222.00p | 222.50p | 219.50p | 221.00p | 452059 |
03/03/2021 | 221.50p | 222.00p | 218.15p | 222.00p | 212168 |
*Close Price adjusted for both dividends and splits