Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 295.50p | 302.50p | 295.50p | 297.00p | 867476 |
15/12/2021 | 294.50p | 297.50p | 290.00p | 290.00p | 678184 |
14/12/2021 | 302.00p | 302.50p | 293.50p | 293.50p | 726272 |
13/12/2021 | 302.50p | 308.50p | 298.00p | 298.00p | 657651 |
10/12/2021 | 315.00p | 315.00p | 302.62p | 303.50p | 738505 |
09/12/2021 | 311.50p | 316.72p | 310.50p | 313.00p | 424323 |
08/12/2021 | 309.50p | 315.50p | 307.37p | 315.50p | 699795 |
07/12/2021 | 299.50p | 311.42p | 297.62p | 310.00p | 780292 |
06/12/2021 | 298.50p | 300.52p | 291.25p | 295.00p | 1005516 |
03/12/2021 | 300.00p | 307.44p | 296.00p | 296.00p | 738401 |
02/12/2021 | 308.00p | 309.00p | 301.00p | 303.50p | 919029 |
01/12/2021 | 313.50p | 316.50p | 311.13p | 316.00p | 390524 |
30/11/2021 | 315.50p | 315.50p | 308.00p | 309.00p | 611556 |
29/11/2021 | 307.00p | 320.00p | 307.00p | 314.50p | 893001 |
26/11/2021 | 314.00p | 317.00p | 303.92p | 309.00p | 1117009 |
25/11/2021 | 319.50p | 320.50p | 316.00p | 319.00p | 377877 |
24/11/2021 | 316.50p | 325.50p | 309.50p | 315.50p | 755588 |
23/11/2021 | 320.50p | 320.50p | 311.00p | 312.00p | 555162 |
22/11/2021 | 328.00p | 328.00p | 320.00p | 323.00p | 490164 |
19/11/2021 | 322.00p | 326.00p | 317.50p | 326.00p | 1120741 |
18/11/2021 | 326.00p | 326.00p | 317.50p | 323.00p | 478970 |
17/11/2021 | 320.00p | 326.50p | 320.00p | 321.50p | 693486 |
16/11/2021 | 327.50p | 327.50p | 322.00p | 324.00p | 568044 |
15/11/2021 | 323.50p | 329.50p | 323.50p | 328.00p | 675950 |
12/11/2021 | 324.50p | 328.66p | 323.50p | 325.50p | 487875 |
11/11/2021 | 326.00p | 328.50p | 324.00p | 327.50p | 587574 |
10/11/2021 | 328.00p | 328.25p | 322.00p | 326.00p | 747501 |
09/11/2021 | 334.50p | 334.50p | 325.50p | 327.00p | 467667 |
08/11/2021 | 332.00p | 334.50p | 329.50p | 330.00p | 703786 |
05/11/2021 | 336.00p | 339.50p | 331.71p | 335.00p | 884204 |
04/11/2021 | 330.00p | 339.00p | 324.60p | 334.00p | 948586 |
03/11/2021 | 326.00p | 326.50p | 323.00p | 324.00p | 668241 |
02/11/2021 | 329.50p | 330.50p | 326.01p | 326.50p | 928294 |
01/11/2021 | 321.00p | 331.00p | 319.70p | 331.00p | 1219034 |
29/10/2021 | 325.00p | 325.00p | 318.00p | 319.50p | 637023 |
28/10/2021 | 319.00p | 324.00p | 319.00p | 322.00p | 624751 |
27/10/2021 | 324.00p | 324.00p | 319.00p | 322.00p | 784835 |
26/10/2021 | 315.00p | 322.50p | 312.90p | 322.00p | 1351682 |
25/10/2021 | 308.00p | 313.34p | 306.50p | 312.50p | 617029 |
22/10/2021 | 309.50p | 313.10p | 305.00p | 308.00p | 806829 |
21/10/2021 | 306.00p | 310.57p | 303.50p | 307.00p | 535469 |
20/10/2021 | 312.00p | 314.55p | 305.00p | 305.00p | 778899 |
19/10/2021 | 305.00p | 307.83p | 299.00p | 306.00p | 805860 |
18/10/2021 | 305.00p | 309.50p | 301.00p | 301.50p | 1129919 |
15/10/2021 | 304.00p | 306.00p | 300.71p | 306.00p | 894556 |
14/10/2021 | 297.00p | 303.50p | 295.25p | 300.00p | 1184192 |
13/10/2021 | 291.50p | 295.50p | 289.50p | 293.00p | 924138 |
12/10/2021 | 293.00p | 297.00p | 289.82p | 291.00p | 1161255 |
11/10/2021 | 300.00p | 300.00p | 293.42p | 294.50p | 731036 |
08/10/2021 | 295.50p | 297.50p | 293.00p | 296.00p | 793769 |
07/10/2021 | 292.00p | 297.00p | 291.50p | 293.00p | 932194 |
06/10/2021 | 298.50p | 301.50p | 288.00p | 288.00p | 2607567 |
05/10/2021 | 301.50p | 303.00p | 295.50p | 300.00p | 781295 |
04/10/2021 | 306.00p | 309.50p | 297.50p | 297.50p | 734005 |
01/10/2021 | 312.00p | 312.00p | 301.00p | 305.50p | 715987 |
30/09/2021 | 315.50p | 316.00p | 307.50p | 307.50p | 911526 |
29/09/2021 | 313.00p | 317.50p | 311.00p | 311.00p | 742229 |
28/09/2021 | 320.50p | 325.00p | 309.00p | 309.00p | 801334 |
27/09/2021 | 325.50p | 327.60p | 319.80p | 322.00p | 942232 |
24/09/2021 | 330.50p | 331.50p | 322.50p | 322.50p | 756751 |
23/09/2021 | 326.00p | 327.00p | 324.50p | 327.00p | 508726 |
22/09/2021 | 319.50p | 325.50p | 319.14p | 324.50p | 598649 |
21/09/2021 | 320.50p | 335.00p | 317.53p | 324.00p | 602929 |
20/09/2021 | 320.50p | 326.00p | 316.50p | 317.50p | 788040 |
17/09/2021 | 323.50p | 325.00p | 320.00p | 325.00p | 1217676 |
16/09/2021 | 324.00p | 324.00p | 318.50p | 318.50p | 565385 |
15/09/2021 | 320.00p | 322.50p | 317.95p | 320.00p | 506556 |
14/09/2021 | 324.00p | 324.50p | 320.67p | 322.00p | 724754 |
13/09/2021 | 329.50p | 331.59p | 321.00p | 322.00p | 1006148 |
10/09/2021 | 332.00p | 332.50p | 328.00p | 329.00p | 606544 |
09/09/2021 | 331.00p | 332.00p | 327.50p | 328.00p | 823370 |
08/09/2021 | 333.00p | 337.34p | 332.00p | 332.00p | 509090 |
07/09/2021 | 337.50p | 341.00p | 334.50p | 334.50p | 603203 |
06/09/2021 | 332.00p | 339.00p | 332.00p | 337.50p | 885704 |
03/09/2021 | 335.50p | 338.00p | 332.00p | 334.50p | 483617 |
02/09/2021 | 334.50p | 338.50p | 333.00p | 338.00p | 634621 |
01/09/2021 | 332.00p | 335.13p | 329.00p | 335.00p | 742517 |
31/08/2021 | 329.50p | 332.50p | 327.00p | 332.00p | 1221196 |
27/08/2021 | 325.00p | 329.50p | 323.70p | 329.50p | 879152 |
26/08/2021 | 326.00p | 327.71p | 323.85p | 324.00p | 1394089 |
25/08/2021 | 325.50p | 326.50p | 321.05p | 325.00p | 715890 |
24/08/2021 | 323.00p | 325.00p | 320.50p | 322.00p | 1182237 |
23/08/2021 | 320.00p | 321.00p | 316.00p | 321.00p | 850277 |
20/08/2021 | 312.50p | 316.83p | 310.00p | 316.00p | 628330 |
19/08/2021 | 312.00p | 315.00p | 310.50p | 312.00p | 502473 |
18/08/2021 | 312.00p | 317.50p | 311.75p | 317.50p | 595000 |
17/08/2021 | 314.00p | 315.50p | 310.00p | 312.50p | 1016435 |
16/08/2021 | 321.00p | 321.00p | 312.20p | 314.00p | 797766 |
13/08/2021 | 325.00p | 325.00p | 319.50p | 321.50p | 851379 |
12/08/2021 | 321.50p | 324.00p | 319.73p | 320.50p | 843131 |
11/08/2021 | 332.00p | 332.00p | 320.00p | 321.50p | 1012046 |
10/08/2021 | 332.00p | 333.00p | 327.19p | 328.50p | 755476 |
09/08/2021 | 330.00p | 330.00p | 323.00p | 327.00p | 1068498 |
06/08/2021 | 333.50p | 333.50p | 325.50p | 325.50p | 771130 |
05/08/2021 | 330.00p | 333.00p | 326.85p | 330.00p | 849442 |
04/08/2021 | 327.00p | 331.00p | 326.50p | 331.00p | 727517 |
03/08/2021 | 328.00p | 330.00p | 324.35p | 326.50p | 620201 |
02/08/2021 | 327.00p | 330.74p | 325.00p | 327.50p | 1000004 |
30/07/2021 | 327.50p | 329.50p | 321.65p | 327.50p | 1002765 |
29/07/2021 | 329.50p | 331.00p | 326.00p | 329.00p | 724476 |
28/07/2021 | 325.50p | 328.97p | 323.00p | 328.00p | 928050 |
27/07/2021 | 335.50p | 335.50p | 324.00p | 325.00p | 658825 |
26/07/2021 | 335.00p | 336.50p | 330.00p | 332.00p | 1044023 |
23/07/2021 | 336.50p | 338.00p | 330.60p | 333.00p | 764446 |
22/07/2021 | 336.50p | 337.00p | 329.06p | 334.00p | 557588 |
21/07/2021 | 332.00p | 337.00p | 329.72p | 332.50p | 1148707 |
20/07/2021 | 328.00p | 332.00p | 326.75p | 332.00p | 680322 |
19/07/2021 | 330.00p | 333.00p | 323.50p | 325.00p | 604808 |
16/07/2021 | 335.50p | 336.50p | 331.00p | 332.00p | 595253 |
15/07/2021 | 339.00p | 340.00p | 333.00p | 334.00p | 810548 |
14/07/2021 | 347.00p | 347.50p | 340.50p | 340.50p | 677122 |
13/07/2021 | 349.50p | 350.50p | 345.00p | 348.50p | 450603 |
12/07/2021 | 349.00p | 351.50p | 342.65p | 346.50p | 588439 |
09/07/2021 | 347.00p | 349.50p | 345.00p | 347.00p | 445444 |
08/07/2021 | 350.00p | 350.50p | 341.28p | 344.50p | 655139 |
07/07/2021 | 354.00p | 356.00p | 349.75p | 350.50p | 391993 |
06/07/2021 | 355.00p | 355.00p | 349.75p | 351.00p | 549402 |
05/07/2021 | 362.50p | 362.50p | 352.20p | 355.00p | 533897 |
02/07/2021 | 359.00p | 359.50p | 352.17p | 353.00p | 378368 |
01/07/2021 | 362.50p | 363.02p | 353.50p | 353.50p | 725857 |
30/06/2021 | 366.50p | 366.50p | 358.00p | 358.00p | 645891 |
29/06/2021 | 357.50p | 366.50p | 357.00p | 361.50p | 708673 |
28/06/2021 | 355.00p | 360.00p | 350.02p | 357.00p | 729197 |
25/06/2021 | 355.00p | 355.00p | 347.50p | 353.00p | 781304 |
24/06/2021 | 350.00p | 353.50p | 348.00p | 351.50p | 656609 |
23/06/2021 | 349.00p | 351.50p | 342.00p | 348.00p | 708793 |
22/06/2021 | 338.50p | 347.00p | 334.91p | 346.00p | 669052 |
21/06/2021 | 337.00p | 342.40p | 329.50p | 337.50p | 845651 |
18/06/2021 | 340.00p | 342.89p | 337.27p | 339.50p | 1223580 |
17/06/2021 | 331.00p | 339.49p | 331.00p | 337.00p | 568062 |
16/06/2021 | 341.00p | 341.00p | 331.07p | 334.00p | 789316 |
15/06/2021 | 345.50p | 346.89p | 339.00p | 339.00p | 682103 |
14/06/2021 | 341.00p | 344.46p | 338.00p | 342.50p | 642307 |
11/06/2021 | 337.00p | 342.36p | 336.77p | 341.00p | 1066438 |
10/06/2021 | 339.00p | 340.23p | 334.91p | 336.00p | 634740 |
09/06/2021 | 334.50p | 339.50p | 334.50p | 336.50p | 523213 |
08/06/2021 | 330.50p | 338.50p | 329.43p | 333.00p | 630059 |
07/06/2021 | 330.50p | 332.00p | 328.19p | 331.00p | 639669 |
04/06/2021 | 329.00p | 331.50p | 326.58p | 330.00p | 408018 |
03/06/2021 | 335.00p | 336.00p | 327.86p | 329.00p | 700179 |
02/06/2021 | 337.00p | 337.00p | 329.50p | 331.00p | 574458 |
01/06/2021 | 328.00p | 336.67p | 328.00p | 331.00p | 808744 |
31/05/2021 | 330.50p | 336.50p | 327.36p | 333.00p | 480948 |
28/05/2021 | 330.50p | 336.50p | 327.36p | 333.00p | 480948 |
27/05/2021 | 328.00p | 330.50p | 323.00p | 330.00p | 1113559 |
26/05/2021 | 327.00p | 328.00p | 320.77p | 327.50p | 942471 |
25/05/2021 | 319.00p | 326.00p | 319.00p | 322.00p | 882170 |
24/05/2021 | 321.50p | 324.00p | 318.50p | 321.00p | 1375049 |
21/05/2021 | 317.00p | 321.51p | 314.25p | 320.00p | 464804 |
20/05/2021 | 313.00p | 318.50p | 308.75p | 318.00p | 799475 |
19/05/2021 | 315.00p | 315.00p | 304.50p | 310.50p | 762239 |
18/05/2021 | 314.00p | 316.50p | 307.54p | 316.00p | 1018236 |
17/05/2021 | 314.50p | 316.00p | 307.50p | 307.50p | 681340 |
14/05/2021 | 307.50p | 314.50p | 306.22p | 311.50p | 1129006 |
13/05/2021 | 302.00p | 307.60p | 295.52p | 306.00p | 1406811 |
12/05/2021 | 310.00p | 310.50p | 303.50p | 305.00p | 1032406 |
11/05/2021 | 310.00p | 310.00p | 294.51p | 308.50p | 2601150 |
10/05/2021 | 331.00p | 333.00p | 314.67p | 315.50p | 1941819 |
07/05/2021 | 328.00p | 336.00p | 325.00p | 331.50p | 684049 |
06/05/2021 | 336.50p | 337.00p | 324.00p | 326.50p | 1572238 |
05/05/2021 | 341.50p | 343.50p | 331.81p | 335.50p | 1569984 |
04/05/2021 | 358.50p | 362.00p | 337.40p | 338.00p | 1634458 |
03/05/2021 | 364.50p | 364.50p | 354.82p | 358.00p | 818948 |
30/04/2021 | 364.50p | 364.50p | 354.82p | 358.00p | 818948 |
29/04/2021 | 366.50p | 367.50p | 359.00p | 359.00p | 808225 |
28/04/2021 | 363.00p | 364.50p | 361.00p | 362.00p | 987032 |
27/04/2021 | 363.00p | 366.50p | 360.71p | 363.50p | 1017434 |
26/04/2021 | 356.50p | 362.50p | 354.00p | 362.00p | 902726 |
23/04/2021 | 353.00p | 360.00p | 352.50p | 359.00p | 583704 |
22/04/2021 | 349.00p | 359.00p | 348.50p | 358.50p | 1101635 |
21/04/2021 | 345.00p | 352.50p | 342.00p | 351.00p | 852161 |
20/04/2021 | 353.50p | 355.00p | 342.00p | 342.00p | 1103851 |
19/04/2021 | 369.00p | 369.00p | 350.24p | 352.00p | 1767431 |
16/04/2021 | 364.50p | 369.00p | 361.50p | 362.00p | 1332028 |
15/04/2021 | 361.50p | 364.86p | 360.00p | 363.00p | 1192895 |
14/04/2021 | 362.00p | 364.50p | 359.00p | 363.00p | 1059161 |
13/04/2021 | 348.50p | 360.00p | 348.50p | 359.00p | 1080189 |
12/04/2021 | 357.00p | 357.00p | 348.81p | 352.00p | 1253948 |
09/04/2021 | 357.00p | 358.00p | 351.26p | 355.00p | 1267116 |
08/04/2021 | 352.00p | 355.00p | 350.09p | 355.00p | 1526886 |
07/04/2021 | 352.00p | 355.00p | 347.92p | 353.50p | 1716077 |
06/04/2021 | 335.00p | 350.40p | 335.00p | 350.00p | 1969049 |
01/04/2021 | 330.00p | 339.00p | 328.00p | 335.00p | 1340234 |
31/03/2021 | 319.00p | 328.00p | 317.00p | 328.00p | 1514101 |
30/03/2021 | 325.00p | 325.00p | 315.00p | 320.50p | 1370098 |
29/03/2021 | 326.00p | 331.64p | 321.00p | 322.50p | 996148 |
26/03/2021 | 333.00p | 334.00p | 327.00p | 328.00p | 1329787 |
25/03/2021 | 339.50p | 340.36p | 327.38p | 329.00p | 2041836 |
24/03/2021 | 350.00p | 355.00p | 343.50p | 344.00p | 1247601 |
23/03/2021 | 354.50p | 358.00p | 351.00p | 351.50p | 797399 |
22/03/2021 | 352.50p | 356.50p | 348.08p | 355.50p | 841748 |
19/03/2021 | 347.00p | 352.00p | 343.50p | 351.50p | 2217307 |
18/03/2021 | 360.00p | 360.00p | 346.18p | 353.00p | 2680400 |
17/03/2021 | 365.00p | 365.00p | 347.12p | 351.00p | 972000 |
16/03/2021 | 350.50p | 366.00p | 350.50p | 362.00p | 1375243 |
15/03/2021 | 358.00p | 360.50p | 345.26p | 354.50p | 1248663 |
12/03/2021 | 358.00p | 358.00p | 345.83p | 347.50p | 1232609 |
11/03/2021 | 348.50p | 355.50p | 344.41p | 355.50p | 1914403 |
10/03/2021 | 337.00p | 349.00p | 324.21p | 349.00p | 2554020 |
09/03/2021 | 308.50p | 336.60p | 293.29p | 330.50p | 2928898 |
*Close Price adjusted for both dividends and splits