Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 280.00p | 283.00p | 276.21p | 281.50p | 93483 |
22/12/2021 | 279.00p | 280.50p | 276.73p | 279.50p | 47006 |
21/12/2021 | 280.50p | 283.50p | 271.50p | 280.00p | 68328 |
20/12/2021 | 275.50p | 287.00p | 274.00p | 277.50p | 85084 |
17/12/2021 | 280.00p | 285.03p | 275.00p | 280.00p | 167349 |
16/12/2021 | 277.00p | 289.50p | 275.00p | 280.00p | 72671 |
15/12/2021 | 279.00p | 281.00p | 275.00p | 277.00p | 38989 |
14/12/2021 | 280.00p | 282.50p | 277.00p | 279.00p | 34349 |
13/12/2021 | 278.50p | 281.50p | 276.00p | 276.00p | 59996 |
10/12/2021 | 275.00p | 281.01p | 275.00p | 277.50p | 66565 |
09/12/2021 | 280.50p | 287.00p | 276.50p | 276.50p | 42878 |
08/12/2021 | 279.50p | 290.00p | 278.00p | 279.00p | 108707 |
07/12/2021 | 278.50p | 286.00p | 278.00p | 280.00p | 158831 |
06/12/2021 | 279.50p | 285.00p | 275.55p | 280.00p | 139619 |
03/12/2021 | 282.00p | 289.00p | 278.00p | 280.00p | 76091 |
02/12/2021 | 278.50p | 283.00p | 273.00p | 278.50p | 161133 |
01/12/2021 | 279.50p | 285.50p | 276.00p | 276.00p | 97993 |
30/11/2021 | 283.50p | 287.00p | 275.00p | 275.00p | 65951 |
29/11/2021 | 277.00p | 291.80p | 277.00p | 280.00p | 276650 |
26/11/2021 | 281.00p | 284.96p | 276.50p | 277.50p | 115000 |
25/11/2021 | 287.00p | 292.50p | 282.00p | 285.50p | 53634 |
24/11/2021 | 286.50p | 294.00p | 281.17p | 283.00p | 102981 |
23/11/2021 | 287.00p | 292.00p | 285.00p | 285.00p | 57069 |
22/11/2021 | 293.00p | 294.40p | 285.00p | 287.50p | 67670 |
19/11/2021 | 296.00p | 297.56p | 287.50p | 288.00p | 49956 |
18/11/2021 | 295.50p | 300.50p | 295.50p | 295.50p | 108103 |
17/11/2021 | 293.50p | 303.00p | 293.50p | 298.00p | 43085 |
16/11/2021 | 299.50p | 302.00p | 288.00p | 293.50p | 80191 |
15/11/2021 | 286.50p | 299.50p | 280.50p | 299.00p | 74566 |
12/11/2021 | 289.50p | 299.06p | 288.50p | 293.00p | 76225 |
11/11/2021 | 284.00p | 295.00p | 283.50p | 290.00p | 93626 |
10/11/2021 | 282.50p | 289.00p | 282.50p | 288.50p | 57031 |
09/11/2021 | 291.50p | 291.50p | 281.50p | 286.50p | 69025 |
08/11/2021 | 286.00p | 294.00p | 284.00p | 284.00p | 129214 |
05/11/2021 | 289.50p | 294.28p | 282.99p | 287.50p | 80140 |
04/11/2021 | 283.50p | 295.00p | 278.00p | 278.00p | 213540 |
03/11/2021 | 290.00p | 292.50p | 284.50p | 290.00p | 96459 |
02/11/2021 | 289.50p | 294.50p | 283.00p | 290.00p | 417362 |
01/11/2021 | 290.00p | 292.00p | 282.77p | 292.00p | 139876 |
29/10/2021 | 282.50p | 289.15p | 280.87p | 288.00p | 119227 |
28/10/2021 | 282.50p | 288.50p | 280.00p | 283.50p | 58129 |
27/10/2021 | 285.00p | 293.00p | 278.50p | 286.00p | 102622 |
26/10/2021 | 286.00p | 292.50p | 282.00p | 282.00p | 85723 |
25/10/2021 | 288.50p | 292.50p | 281.20p | 282.50p | 99536 |
22/10/2021 | 283.50p | 290.00p | 282.50p | 285.50p | 61919 |
21/10/2021 | 284.50p | 289.00p | 281.00p | 284.50p | 41653 |
20/10/2021 | 283.50p | 290.50p | 280.00p | 285.50p | 54960 |
19/10/2021 | 289.00p | 289.00p | 281.97p | 284.00p | 95736 |
18/10/2021 | 288.00p | 293.00p | 284.89p | 293.00p | 63538 |
15/10/2021 | 292.00p | 293.50p | 286.50p | 286.50p | 35193 |
14/10/2021 | 290.00p | 294.00p | 286.25p | 291.50p | 65578 |
13/10/2021 | 284.50p | 290.50p | 278.00p | 286.00p | 163706 |
12/10/2021 | 281.00p | 285.50p | 278.50p | 285.50p | 71024 |
11/10/2021 | 283.00p | 284.00p | 279.00p | 283.50p | 49045 |
08/10/2021 | 282.00p | 285.00p | 278.50p | 285.00p | 47878 |
07/10/2021 | 289.50p | 291.50p | 281.00p | 281.00p | 545238 |
06/10/2021 | 286.50p | 290.50p | 279.50p | 286.00p | 85276 |
05/10/2021 | 287.50p | 292.50p | 282.00p | 285.00p | 71087 |
04/10/2021 | 281.00p | 289.00p | 280.00p | 282.50p | 206449 |
01/10/2021 | 282.50p | 288.00p | 281.00p | 281.50p | 86445 |
30/09/2021 | 294.50p | 294.50p | 282.00p | 284.50p | 118813 |
29/09/2021 | 285.50p | 295.00p | 285.00p | 285.50p | 114566 |
28/09/2021 | 293.50p | 299.00p | 280.00p | 288.00p | 70620 |
27/09/2021 | 294.50p | 302.38p | 287.00p | 292.00p | 88837 |
24/09/2021 | 290.00p | 298.50p | 288.00p | 293.50p | 54110 |
23/09/2021 | 297.00p | 301.50p | 287.50p | 292.50p | 77994 |
22/09/2021 | 301.50p | 305.00p | 294.00p | 294.00p | 92380 |
21/09/2021 | 294.50p | 303.50p | 288.50p | 297.50p | 67745 |
20/09/2021 | 310.00p | 310.00p | 288.50p | 295.00p | 337860 |
17/09/2021 | 300.50p | 310.50p | 295.00p | 297.50p | 172029 |
16/09/2021 | 301.50p | 310.00p | 296.00p | 298.50p | 65708 |
15/09/2021 | 306.50p | 314.00p | 295.00p | 300.00p | 200536 |
14/09/2021 | 303.00p | 311.00p | 303.00p | 306.50p | 179654 |
13/09/2021 | 302.50p | 311.00p | 300.00p | 302.50p | 127730 |
10/09/2021 | 304.00p | 306.22p | 298.50p | 301.50p | 79420 |
09/09/2021 | 310.00p | 314.00p | 300.00p | 301.50p | 192878 |
08/09/2021 | 311.00p | 319.00p | 305.00p | 310.00p | 190049 |
07/09/2021 | 314.00p | 319.00p | 305.50p | 313.00p | 160461 |
06/09/2021 | 309.50p | 319.50p | 305.00p | 314.00p | 221042 |
03/09/2021 | 309.00p | 316.00p | 303.50p | 310.00p | 200577 |
02/09/2021 | 304.00p | 315.00p | 300.00p | 307.00p | 267189 |
01/09/2021 | 300.50p | 312.00p | 295.50p | 306.00p | 247027 |
31/08/2021 | 319.00p | 319.00p | 297.51p | 300.00p | 213009 |
30/08/2021 | 293.00p | 310.30p | 290.00p | 305.50p | 454375 |
27/08/2021 | 293.00p | 310.30p | 290.00p | 305.50p | 454375 |
26/08/2021 | 285.50p | 291.85p | 284.00p | 291.00p | 123508 |
25/08/2021 | 287.00p | 290.00p | 284.40p | 285.50p | 64775 |
24/08/2021 | 285.00p | 288.50p | 276.00p | 287.00p | 52578 |
23/08/2021 | 283.50p | 289.50p | 281.55p | 284.50p | 171067 |
20/08/2021 | 280.00p | 287.00p | 272.50p | 282.50p | 95546 |
19/08/2021 | 280.00p | 286.00p | 275.69p | 277.00p | 51991 |
18/08/2021 | 281.50p | 285.00p | 276.10p | 278.00p | 49986 |
17/08/2021 | 279.50p | 284.50p | 274.90p | 275.00p | 55111 |
16/08/2021 | 289.50p | 289.50p | 271.50p | 279.00p | 108832 |
13/08/2021 | 280.50p | 285.00p | 279.50p | 283.50p | 77642 |
12/08/2021 | 272.00p | 288.50p | 271.22p | 285.00p | 135846 |
11/08/2021 | 279.00p | 280.00p | 276.00p | 276.00p | 57877 |
10/08/2021 | 276.50p | 280.00p | 271.48p | 275.50p | 72708 |
09/08/2021 | 280.50p | 280.50p | 273.00p | 276.50p | 99900 |
06/08/2021 | 275.00p | 282.00p | 273.00p | 278.00p | 92190 |
05/08/2021 | 274.00p | 278.50p | 273.00p | 273.00p | 69167 |
04/08/2021 | 275.00p | 278.50p | 272.50p | 274.50p | 58350 |
03/08/2021 | 273.00p | 276.50p | 272.90p | 274.00p | 64158 |
02/08/2021 | 274.00p | 276.50p | 273.00p | 273.00p | 32840 |
30/07/2021 | 272.00p | 278.00p | 272.00p | 273.00p | 34684 |
29/07/2021 | 276.50p | 276.50p | 265.00p | 273.00p | 100516 |
28/07/2021 | 271.00p | 275.32p | 270.00p | 270.00p | 72785 |
27/07/2021 | 271.50p | 272.50p | 270.00p | 272.00p | 47880 |
26/07/2021 | 273.00p | 275.90p | 271.50p | 272.50p | 92445 |
23/07/2021 | 270.00p | 276.50p | 270.00p | 270.50p | 44391 |
22/07/2021 | 268.00p | 275.00p | 267.95p | 270.00p | 30763 |
21/07/2021 | 270.50p | 277.00p | 267.00p | 268.00p | 101432 |
20/07/2021 | 268.00p | 278.50p | 268.00p | 268.50p | 80055 |
19/07/2021 | 268.50p | 273.00p | 266.00p | 268.00p | 111395 |
16/07/2021 | 264.00p | 272.50p | 263.50p | 270.50p | 187570 |
15/07/2021 | 269.00p | 271.67p | 263.50p | 263.50p | 38139 |
14/07/2021 | 266.50p | 278.00p | 265.50p | 270.00p | 95248 |
13/07/2021 | 268.00p | 274.94p | 265.42p | 267.50p | 366085 |
12/07/2021 | 263.00p | 272.50p | 262.00p | 269.50p | 121005 |
09/07/2021 | 276.00p | 276.00p | 262.00p | 262.00p | 60310 |
08/07/2021 | 266.50p | 272.00p | 265.45p | 271.50p | 99233 |
07/07/2021 | 271.50p | 275.00p | 264.66p | 268.00p | 162262 |
06/07/2021 | 268.00p | 276.00p | 267.66p | 271.00p | 116114 |
05/07/2021 | 267.50p | 278.00p | 267.50p | 267.50p | 50241 |
02/07/2021 | 267.00p | 272.50p | 265.50p | 267.00p | 39808 |
01/07/2021 | 267.50p | 275.01p | 265.50p | 267.00p | 69877 |
30/06/2021 | 269.00p | 278.00p | 262.50p | 265.00p | 108414 |
29/06/2021 | 270.00p | 272.00p | 262.50p | 266.00p | 223491 |
28/06/2021 | 273.50p | 276.50p | 269.00p | 270.00p | 59936 |
25/06/2021 | 268.50p | 274.89p | 268.50p | 270.00p | 57081 |
24/06/2021 | 277.00p | 277.00p | 267.50p | 268.50p | 71401 |
23/06/2021 | 271.50p | 277.00p | 267.50p | 277.00p | 113543 |
22/06/2021 | 270.00p | 280.00p | 267.60p | 277.00p | 68769 |
21/06/2021 | 266.50p | 277.00p | 261.50p | 268.00p | 103641 |
18/06/2021 | 274.50p | 283.00p | 261.00p | 261.00p | 173156 |
17/06/2021 | 279.50p | 282.50p | 275.50p | 275.50p | 42892 |
16/06/2021 | 273.00p | 278.00p | 271.50p | 273.50p | 109485 |
15/06/2021 | 282.00p | 282.00p | 272.08p | 275.00p | 61095 |
14/06/2021 | 280.00p | 284.00p | 269.50p | 276.00p | 178611 |
11/06/2021 | 273.00p | 279.00p | 271.00p | 278.00p | 130849 |
10/06/2021 | 276.50p | 282.00p | 271.45p | 273.00p | 150597 |
09/06/2021 | 275.00p | 289.50p | 270.50p | 276.50p | 133443 |
08/06/2021 | 280.00p | 281.50p | 272.00p | 274.50p | 82445 |
07/06/2021 | 284.50p | 286.00p | 273.08p | 274.00p | 79068 |
04/06/2021 | 280.00p | 280.00p | 272.50p | 275.00p | 98559 |
03/06/2021 | 280.00p | 282.50p | 274.00p | 275.00p | 65949 |
02/06/2021 | 276.00p | 282.00p | 273.29p | 282.00p | 106695 |
01/06/2021 | 282.50p | 282.50p | 272.50p | 279.00p | 86102 |
31/05/2021 | 278.50p | 289.50p | 274.50p | 276.00p | 82031 |
28/05/2021 | 278.50p | 289.50p | 274.50p | 276.00p | 82031 |
27/05/2021 | 271.00p | 286.50p | 271.00p | 278.50p | 195322 |
26/05/2021 | 277.50p | 289.50p | 271.50p | 277.50p | 191696 |
25/05/2021 | 273.50p | 280.00p | 272.00p | 274.00p | 79432 |
24/05/2021 | 280.00p | 288.50p | 271.06p | 274.00p | 167338 |
21/05/2021 | 277.50p | 279.00p | 272.50p | 279.00p | 54537 |
20/05/2021 | 275.50p | 286.00p | 271.00p | 278.00p | 123986 |
19/05/2021 | 285.00p | 285.00p | 274.70p | 275.00p | 72378 |
18/05/2021 | 271.50p | 282.50p | 271.50p | 280.00p | 40060 |
17/05/2021 | 283.50p | 283.50p | 274.50p | 277.50p | 102011 |
14/05/2021 | 283.50p | 283.50p | 275.50p | 277.00p | 60862 |
13/05/2021 | 279.00p | 279.00p | 272.00p | 278.00p | 176720 |
12/05/2021 | 274.00p | 284.50p | 271.50p | 284.50p | 124074 |
11/05/2021 | 277.50p | 279.00p | 274.00p | 274.00p | 84831 |
10/05/2021 | 276.00p | 279.00p | 271.50p | 276.50p | 129303 |
07/05/2021 | 280.50p | 287.00p | 274.00p | 275.00p | 135880 |
06/05/2021 | 272.50p | 279.50p | 272.50p | 276.50p | 192669 |
05/05/2021 | 276.50p | 287.00p | 273.00p | 275.00p | 402031 |
04/05/2021 | 287.00p | 287.00p | 275.00p | 275.00p | 159123 |
03/05/2021 | 284.00p | 284.50p | 275.00p | 276.00p | 83345 |
30/04/2021 | 284.00p | 284.50p | 275.00p | 276.00p | 83345 |
29/04/2021 | 275.50p | 280.00p | 272.55p | 278.50p | 181099 |
28/04/2021 | 278.00p | 288.00p | 272.50p | 278.50p | 144247 |
27/04/2021 | 277.00p | 284.50p | 275.00p | 275.00p | 112463 |
26/04/2021 | 290.00p | 290.00p | 275.00p | 276.00p | 87698 |
23/04/2021 | 278.00p | 282.02p | 275.50p | 278.00p | 45830 |
22/04/2021 | 278.50p | 291.00p | 275.00p | 276.50p | 113368 |
21/04/2021 | 281.00p | 290.00p | 277.50p | 277.50p | 137672 |
20/04/2021 | 286.00p | 294.00p | 274.50p | 280.00p | 129524 |
19/04/2021 | 282.00p | 298.50p | 282.00p | 285.00p | 157822 |
16/04/2021 | 299.50p | 299.50p | 281.50p | 281.50p | 113788 |
15/04/2021 | 282.50p | 293.98p | 282.50p | 286.00p | 61909 |
14/04/2021 | 292.00p | 293.50p | 283.00p | 290.50p | 97306 |
13/04/2021 | 293.00p | 300.53p | 285.50p | 289.50p | 144633 |
12/04/2021 | 292.00p | 295.59p | 280.84p | 295.50p | 167500 |
09/04/2021 | 280.50p | 295.00p | 280.50p | 295.00p | 143378 |
08/04/2021 | 288.50p | 296.45p | 284.00p | 293.50p | 204782 |
07/04/2021 | 310.00p | 310.00p | 293.44p | 298.00p | 274471 |
06/04/2021 | 296.00p | 303.60p | 292.69p | 298.00p | 497318 |
02/04/2021 | 288.00p | 299.00p | 285.00p | 290.00p | 224711 |
01/04/2021 | 288.00p | 299.00p | 285.00p | 290.00p | 224711 |
31/03/2021 | 285.50p | 294.00p | 281.81p | 285.00p | 219817 |
30/03/2021 | 274.50p | 290.00p | 270.39p | 285.50p | 571857 |
29/03/2021 | 270.00p | 273.00p | 268.37p | 273.00p | 294784 |
26/03/2021 | 272.00p | 275.00p | 268.50p | 271.00p | 180688 |
25/03/2021 | 273.50p | 279.50p | 266.50p | 271.50p | 182495 |
24/03/2021 | 280.50p | 280.50p | 268.50p | 272.50p | 143558 |
23/03/2021 | 271.00p | 277.68p | 267.00p | 271.50p | 158022 |
22/03/2021 | 280.50p | 280.50p | 270.00p | 272.50p | 214938 |
19/03/2021 | 276.00p | 280.50p | 271.00p | 271.00p | 282330 |
18/03/2021 | 273.50p | 278.50p | 273.00p | 274.50p | 109184 |
*Close Price adjusted for both dividends and splits