Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 270.50p | 320.00p | 270.50p | 320.00p | 1232 |
24/12/2021 | 270.50p | 320.00p | 270.50p | 320.00p | 1232 |
23/12/2021 | 295.00p | 305.00p | 295.25p | 305.00p | 0 |
22/12/2021 | 295.00p | 309.03p | 295.25p | 295.25p | 1000 |
21/12/2021 | 295.00p | 300.04p | 300.00p | 300.00p | 219 |
20/12/2021 | 295.00p | 302.50p | 302.00p | 302.00p | 0 |
17/12/2021 | 295.00p | 302.50p | 285.50p | 302.50p | 0 |
16/12/2021 | 295.00p | 296.98p | 285.50p | 285.50p | 471662 |
15/12/2021 | 298.00p | 298.00p | 289.50p | 289.50p | 52622 |
14/12/2021 | 300.00p | 302.50p | 300.00p | 302.50p | 54697 |
13/12/2021 | 310.00p | 310.00p | 302.00p | 302.00p | 793262 |
10/12/2021 | 310.00p | 315.00p | 310.00p | 315.00p | 10000 |
09/12/2021 | 320.00p | 320.00p | 317.50p | 317.50p | 600 |
08/12/2021 | 310.00p | 315.54p | 305.00p | 315.00p | 199513 |
07/12/2021 | 309.50p | 315.00p | 309.50p | 315.00p | 626 |
06/12/2021 | 295.00p | 325.00p | 290.00p | 325.00p | 37269 |
03/12/2021 | 295.50p | 302.50p | 289.10p | 302.50p | 268656 |
02/12/2021 | 325.00p | 300.50p | 292.50p | 292.50p | 79003 |
01/12/2021 | 325.00p | 324.65p | 307.50p | 307.50p | 239 |
30/11/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 22 |
29/11/2021 | 287.00p | 311.00p | 287.00p | 311.00p | 6644 |
26/11/2021 | 294.00p | 305.00p | 292.47p | 305.00p | 14451 |
25/11/2021 | 332.00p | 332.00p | 332.00p | 332.00p | 2 |
24/11/2021 | 315.00p | 332.00p | 307.50p | 332.00p | 2160 |
23/11/2021 | 314.00p | 322.00p | 311.00p | 322.00p | 1021 |
22/11/2021 | 320.00p | 337.00p | 337.00p | 337.00p | 0 |
19/11/2021 | 320.00p | 337.00p | 315.98p | 337.00p | 2200 |
18/11/2021 | 323.00p | 345.00p | 323.00p | 345.00p | 29 |
17/11/2021 | 330.00p | 339.50p | 328.50p | 339.50p | 2000 |
16/11/2021 | 343.00p | 344.50p | 344.50p | 344.50p | 0 |
15/11/2021 | 343.00p | 344.50p | 335.00p | 344.50p | 1500 |
12/11/2021 | 344.50p | 359.00p | 336.43p | 359.00p | 4965 |
11/11/2021 | 349.00p | 359.75p | 346.00p | 359.75p | 1200 |
10/11/2021 | 369.00p | 369.00p | 359.75p | 359.75p | 2900 |
09/11/2021 | 384.50p | 359.75p | 335.23p | 359.75p | 4476 |
08/11/2021 | 384.50p | 384.50p | 384.50p | 384.50p | 5 |
05/11/2021 | 360.00p | 360.00p | 357.00p | 360.00p | 1527 |
04/11/2021 | 350.00p | 350.50p | 328.50p | 328.50p | 2024 |
03/11/2021 | 340.50p | 344.25p | 340.50p | 344.25p | 2647 |
02/11/2021 | 310.00p | 320.50p | 310.00p | 320.50p | 106 |
01/11/2021 | 318.00p | 330.00p | 318.00p | 330.00p | 1265 |
29/10/2021 | 315.00p | 330.00p | 313.50p | 330.00p | 1603 |
28/10/2021 | 318.50p | 318.50p | 316.00p | 316.00p | 376 |
27/10/2021 | 320.00p | 334.25p | 318.50p | 334.25p | 84469 |
26/10/2021 | 360.00p | 360.00p | 320.77p | 360.00p | 211025 |
25/10/2021 | 327.00p | 340.00p | 340.00p | 340.00p | 0 |
22/10/2021 | 327.00p | 340.00p | 320.03p | 340.00p | 630 |
21/10/2021 | 327.00p | 340.00p | 316.50p | 340.00p | 3961 |
20/10/2021 | 332.00p | 334.50p | 323.25p | 323.25p | 3502 |
19/10/2021 | 348.50p | 350.00p | 348.50p | 350.00p | 2000 |
18/10/2021 | 335.00p | 350.00p | 335.00p | 350.00p | 0 |
15/10/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 44 |
14/10/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 100 |
13/10/2021 | 347.50p | 357.50p | 355.00p | 357.50p | 0 |
12/10/2021 | 347.50p | 355.00p | 347.50p | 355.00p | 3100 |
11/10/2021 | 344.50p | 355.00p | 341.50p | 355.00p | 89 |
08/10/2021 | 344.50p | 344.50p | 330.00p | 330.00p | 328 |
07/10/2021 | 353.50p | 356.00p | 350.00p | 350.00p | 300 |
06/10/2021 | 353.50p | 353.50p | 340.07p | 350.00p | 2892 |
05/10/2021 | 370.00p | 370.00p | 352.00p | 352.00p | 34040 |
04/10/2021 | 370.00p | 378.00p | 360.00p | 365.00p | 201069 |
01/10/2021 | 348.00p | 377.00p | 348.00p | 377.00p | 9029 |
30/09/2021 | 346.00p | 351.00p | 346.00p | 346.00p | 280 |
29/09/2021 | 340.00p | 337.50p | 335.00p | 337.50p | 0 |
28/09/2021 | 340.00p | 340.00p | 335.00p | 335.00p | 1000 |
27/09/2021 | 328.50p | 335.50p | 328.50p | 335.50p | 4513 |
24/09/2021 | 324.00p | 321.00p | 309.25p | 309.25p | 2896 |
23/09/2021 | 324.00p | 327.75p | 324.00p | 327.75p | 29496 |
22/09/2021 | 313.00p | 321.25p | 311.20p | 321.25p | 126339 |
21/09/2021 | 313.00p | 321.00p | 302.50p | 310.00p | 425055 |
20/09/2021 | 290.00p | 303.50p | 290.00p | 300.00p | 5482 |
17/09/2021 | 302.00p | 302.00p | 301.00p | 301.00p | 994 |
16/09/2021 | 290.00p | 298.94p | 290.00p | 290.00p | 1090 |
15/09/2021 | 300.00p | 300.00p | 290.00p | 295.00p | 8806 |
14/09/2021 | 321.00p | 321.00p | 290.00p | 290.00p | 31563 |
13/09/2021 | 301.50p | 310.50p | 301.00p | 305.50p | 81500 |
10/09/2021 | 301.00p | 306.00p | 299.00p | 306.00p | 10830 |
09/09/2021 | 300.00p | 302.95p | 295.00p | 297.50p | 5772 |
08/09/2021 | 303.00p | 321.00p | 297.00p | 321.00p | 61896 |
07/09/2021 | 306.50p | 308.50p | 298.26p | 306.00p | 16972 |
06/09/2021 | 309.50p | 311.50p | 300.00p | 305.50p | 419551 |
03/09/2021 | 315.50p | 315.50p | 301.50p | 310.50p | 35147 |
02/09/2021 | 323.00p | 327.50p | 310.50p | 310.50p | 86749 |
01/09/2021 | 329.50p | 339.61p | 320.50p | 320.50p | 33316 |
31/08/2021 | 319.50p | 330.00p | 319.50p | 324.75p | 2338 |
27/08/2021 | 304.00p | 317.38p | 300.00p | 310.25p | 34980 |
26/08/2021 | 310.50p | 310.50p | 300.00p | 310.00p | 49201 |
25/08/2021 | 310.00p | 312.00p | 300.00p | 302.00p | 197960 |
24/08/2021 | 303.00p | 310.00p | 299.50p | 310.00p | 216711 |
23/08/2021 | 310.00p | 310.00p | 300.50p | 300.50p | 103076 |
20/08/2021 | 300.00p | 304.50p | 297.50p | 297.50p | 32867 |
19/08/2021 | 312.00p | 320.00p | 312.00p | 320.00p | 10045 |
18/08/2021 | 310.00p | 320.00p | 310.00p | 320.00p | 2122 |
17/08/2021 | 307.00p | 339.50p | 304.50p | 320.00p | 37818 |
16/08/2021 | 323.00p | 323.00p | 303.50p | 320.00p | 59437 |
13/08/2021 | 325.00p | 330.00p | 317.50p | 320.25p | 46239 |
12/08/2021 | 327.50p | 339.33p | 300.90p | 320.00p | 3363 |
11/08/2021 | 327.50p | 320.00p | 320.00p | 320.00p | 0 |
10/08/2021 | 327.50p | 320.00p | 320.00p | 320.00p | 0 |
09/08/2021 | 327.50p | 320.00p | 320.00p | 320.00p | 0 |
06/08/2021 | 327.50p | 339.61p | 320.00p | 320.00p | 40 |
05/08/2021 | 327.50p | 330.00p | 320.00p | 320.00p | 2048 |
04/08/2021 | 320.50p | 324.00p | 300.50p | 315.00p | 11156 |
03/08/2021 | 322.50p | 337.10p | 320.00p | 320.00p | 3520 |
02/08/2021 | 320.50p | 336.00p | 320.50p | 336.00p | 56 |
30/07/2021 | 329.50p | 336.00p | 327.00p | 336.00p | 6795 |
29/07/2021 | 339.00p | 339.00p | 336.00p | 336.00p | 1000 |
28/07/2021 | 330.00p | 346.00p | 330.00p | 336.00p | 3040 |
27/07/2021 | 319.00p | 314.25p | 314.00p | 314.25p | 0 |
26/07/2021 | 319.00p | 319.00p | 314.00p | 314.00p | 1311 |
23/07/2021 | 322.00p | 314.00p | 314.00p | 314.00p | 0 |
22/07/2021 | 322.00p | 326.00p | 314.00p | 314.00p | 7273 |
21/07/2021 | 311.50p | 325.00p | 311.50p | 312.75p | 7734 |
20/07/2021 | 300.50p | 311.50p | 288.00p | 304.75p | 10723 |
19/07/2021 | 304.00p | 310.25p | 304.00p | 310.25p | 1000 |
16/07/2021 | 320.50p | 341.92p | 320.00p | 320.00p | 7287 |
15/07/2021 | 320.50p | 320.50p | 315.03p | 320.00p | 3669 |
14/07/2021 | 330.50p | 336.00p | 322.00p | 336.00p | 3981 |
13/07/2021 | 353.50p | 346.00p | 346.00p | 346.00p | 0 |
12/07/2021 | 353.50p | 346.00p | 346.00p | 346.00p | 0 |
09/07/2021 | 353.50p | 346.00p | 346.00p | 346.00p | 0 |
08/07/2021 | 353.50p | 353.50p | 346.00p | 346.00p | 2840 |
07/07/2021 | 354.00p | 354.00p | 338.00p | 338.00p | 88 |
06/07/2021 | 338.00p | 338.00p | 337.64p | 338.00p | 444 |
05/07/2021 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
02/07/2021 | 338.00p | 338.04p | 336.06p | 338.00p | 491 |
01/07/2021 | 338.00p | 338.00p | 331.03p | 338.00p | 296 |
30/06/2021 | 338.00p | 338.00p | 330.36p | 338.00p | 298 |
29/06/2021 | 338.00p | 338.00p | 331.00p | 331.00p | 2939 |
28/06/2021 | 338.50p | 354.00p | 338.00p | 354.00p | 599 |
25/06/2021 | 369.50p | 369.50p | 359.50p | 359.50p | 175394 |
24/06/2021 | 350.50p | 361.00p | 352.91p | 359.50p | 15062 |
23/06/2021 | 350.50p | 359.50p | 356.80p | 359.50p | 175000 |
22/06/2021 | 350.50p | 359.50p | 354.60p | 359.50p | 62 |
21/06/2021 | 350.50p | 359.50p | 350.00p | 359.50p | 2499 |
18/06/2021 | 364.00p | 366.00p | 364.00p | 366.00p | 1000 |
17/06/2021 | 376.00p | 380.00p | 365.00p | 380.00p | 2264 |
16/06/2021 | 376.00p | 380.00p | 380.00p | 380.00p | 0 |
15/06/2021 | 376.00p | 380.00p | 380.00p | 380.00p | 0 |
14/06/2021 | 376.00p | 380.00p | 380.00p | 380.00p | 0 |
11/06/2021 | 376.00p | 380.00p | 380.00p | 380.00p | 0 |
10/06/2021 | 376.00p | 380.00p | 376.00p | 380.00p | 1000 |
09/06/2021 | 391.50p | 390.50p | 382.18p | 390.50p | 2000 |
08/06/2021 | 391.50p | 390.50p | 390.50p | 390.50p | 0 |
07/06/2021 | 391.50p | 390.50p | 378.00p | 390.50p | 176 |
04/06/2021 | 391.50p | 398.00p | 390.50p | 390.50p | 100000 |
03/06/2021 | 391.50p | 397.00p | 390.75p | 390.75p | 290003 |
02/06/2021 | 381.50p | 392.00p | 376.00p | 376.00p | 200985 |
01/06/2021 | 381.50p | 388.07p | 376.25p | 376.25p | 1613 |
31/05/2021 | 378.50p | 378.50p | 366.00p | 366.00p | 734 |
28/05/2021 | 378.50p | 378.50p | 366.00p | 366.00p | 734 |
27/05/2021 | 372.50p | 377.40p | 373.50p | 373.50p | 265 |
26/05/2021 | 372.50p | 366.00p | 366.00p | 366.00p | 0 |
25/05/2021 | 372.50p | 372.50p | 366.00p | 366.00p | 100 |
24/05/2021 | 364.00p | 373.50p | 361.90p | 373.50p | 31342 |
21/05/2021 | 363.50p | 363.50p | 354.50p | 354.50p | 1223 |
20/05/2021 | 348.00p | 353.00p | 342.22p | 353.00p | 2502 |
19/05/2021 | 365.00p | 366.60p | 364.00p | 364.00p | 64221 |
18/05/2021 | 365.00p | 374.50p | 370.41p | 374.50p | 246882 |
17/05/2021 | 365.00p | 364.00p | 364.00p | 364.00p | 0 |
14/05/2021 | 365.00p | 365.00p | 353.11p | 364.00p | 1250 |
13/05/2021 | 358.50p | 374.00p | 358.00p | 363.75p | 2754 |
12/05/2021 | 368.00p | 374.00p | 363.15p | 374.00p | 2075 |
11/05/2021 | 368.00p | 374.00p | 366.15p | 374.00p | 30469 |
10/05/2021 | 384.50p | 390.00p | 383.00p | 383.00p | 239373 |
07/05/2021 | 414.50p | 399.50p | 398.50p | 399.50p | 0 |
06/05/2021 | 414.50p | 414.50p | 398.50p | 398.50p | 21620 |
05/05/2021 | 384.50p | 401.00p | 399.50p | 399.50p | 2981 |
04/05/2021 | 384.50p | 399.50p | 392.91p | 399.50p | 11258 |
03/05/2021 | 384.50p | 406.00p | 399.50p | 399.50p | 70434 |
30/04/2021 | 384.50p | 406.00p | 399.50p | 399.50p | 70434 |
29/04/2021 | 384.50p | 405.74p | 384.50p | 399.50p | 2232 |
28/04/2021 | 400.00p | 406.00p | 384.76p | 397.00p | 1376 |
27/04/2021 | 400.00p | 396.75p | 395.79p | 396.75p | 60 |
26/04/2021 | 400.00p | 400.00p | 391.68p | 397.50p | 1089 |
23/04/2021 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
22/04/2021 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
21/04/2021 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
20/04/2021 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
19/04/2021 | 399.50p | 384.25p | 384.00p | 384.00p | 0 |
16/04/2021 | 399.50p | 399.50p | 384.25p | 384.25p | 800 |
15/04/2021 | 368.50p | 385.56p | 384.00p | 384.00p | 198 |
14/04/2021 | 368.50p | 384.00p | 368.50p | 384.00p | 882 |
13/04/2021 | 400.00p | 400.00p | 375.66p | 384.00p | 373 |
12/04/2021 | 390.00p | 384.00p | 371.67p | 384.00p | 64 |
09/04/2021 | 390.00p | 384.35p | 384.00p | 384.00p | 538 |
08/04/2021 | 390.00p | 384.00p | 384.00p | 384.00p | 0 |
07/04/2021 | 390.00p | 392.00p | 383.50p | 384.00p | 2278 |
06/04/2021 | 350.00p | 380.00p | 350.00p | 374.00p | 6954 |
02/04/2021 | 350.00p | 365.00p | 350.00p | 365.00p | 10 |
01/04/2021 | 350.00p | 365.00p | 350.00p | 365.00p | 10 |
31/03/2021 | 379.50p | 379.50p | 365.00p | 365.00p | 10 |
30/03/2021 | 360.00p | 365.00p | 360.00p | 365.00p | 2047 |
29/03/2021 | 360.00p | 365.00p | 350.30p | 365.00p | 362 |
26/03/2021 | 360.00p | 365.68p | 357.58p | 365.00p | 57304 |
25/03/2021 | 360.00p | 361.75p | 359.00p | 361.75p | 2030 |
24/03/2021 | 363.00p | 380.50p | 376.00p | 376.00p | 0 |
23/03/2021 | 363.00p | 380.50p | 376.00p | 380.50p | 1118 |
22/03/2021 | 363.00p | 376.00p | 375.00p | 376.00p | 4410 |
19/03/2021 | 363.00p | 380.50p | 363.00p | 375.00p | 152806 |
*Close Price adjusted for both dividends and splits