Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 294.50p | 294.50p | 290.50p | 290.50p | 517379 |
14/12/2021 | 295.50p | 295.50p | 292.00p | 292.00p | 310054 |
13/12/2021 | 300.00p | 300.50p | 293.00p | 293.50p | 382752 |
10/12/2021 | 299.00p | 300.00p | 297.19p | 298.00p | 458417 |
09/12/2021 | 302.00p | 302.00p | 298.00p | 299.50p | 234617 |
08/12/2021 | 300.00p | 304.00p | 299.50p | 299.50p | 1419301 |
07/12/2021 | 299.00p | 302.50p | 298.17p | 301.50p | 365641 |
06/12/2021 | 297.00p | 298.50p | 295.16p | 298.00p | 413912 |
03/12/2021 | 295.00p | 296.57p | 292.50p | 294.50p | 297139 |
02/12/2021 | 292.00p | 294.07p | 290.50p | 293.00p | 322514 |
01/12/2021 | 295.00p | 299.50p | 293.50p | 299.00p | 265826 |
30/11/2021 | 293.50p | 294.60p | 291.50p | 293.00p | 382471 |
29/11/2021 | 297.00p | 298.50p | 295.00p | 297.00p | 596795 |
26/11/2021 | 298.50p | 299.50p | 293.00p | 293.00p | 519345 |
25/11/2021 | 306.00p | 307.00p | 304.90p | 306.00p | 202459 |
24/11/2021 | 306.50p | 306.68p | 303.50p | 305.00p | 315049 |
23/11/2021 | 304.00p | 306.00p | 303.27p | 304.50p | 252668 |
22/11/2021 | 308.00p | 308.50p | 304.86p | 307.00p | 192721 |
19/11/2021 | 311.00p | 311.00p | 304.66p | 307.00p | 539899 |
18/11/2021 | 309.50p | 309.50p | 308.00p | 308.50p | 195372 |
17/11/2021 | 307.00p | 309.50p | 307.00p | 308.00p | 284661 |
16/11/2021 | 310.50p | 311.00p | 307.95p | 309.00p | 249834 |
15/11/2021 | 309.50p | 310.59p | 307.50p | 309.00p | 431819 |
12/11/2021 | 309.00p | 310.50p | 307.00p | 307.00p | 321892 |
11/11/2021 | 307.00p | 310.50p | 306.50p | 310.50p | 397945 |
10/11/2021 | 305.00p | 307.50p | 304.13p | 306.00p | 654894 |
09/11/2021 | 305.00p | 307.62p | 303.00p | 303.00p | 336634 |
08/11/2021 | 306.50p | 307.63p | 305.00p | 305.50p | 248084 |
05/11/2021 | 305.50p | 308.58p | 305.20p | 308.00p | 374769 |
04/11/2021 | 306.50p | 308.00p | 304.74p | 305.00p | 561866 |
03/11/2021 | 304.00p | 305.50p | 302.00p | 304.00p | 287414 |
02/11/2021 | 305.00p | 305.38p | 302.52p | 304.50p | 363152 |
01/11/2021 | 302.00p | 306.00p | 302.00p | 305.00p | 446511 |
29/10/2021 | 304.50p | 304.50p | 299.00p | 303.50p | 231163 |
28/10/2021 | 302.50p | 303.34p | 300.00p | 302.00p | 314547 |
27/10/2021 | 303.00p | 304.45p | 301.05p | 302.00p | 285669 |
26/10/2021 | 300.00p | 303.50p | 298.00p | 303.50p | 375662 |
25/10/2021 | 297.00p | 299.00p | 294.50p | 297.50p | 263983 |
22/10/2021 | 296.00p | 296.56p | 294.50p | 296.00p | 322415 |
21/10/2021 | 296.00p | 301.00p | 294.37p | 294.50p | 283766 |
20/10/2021 | 299.50p | 303.00p | 296.50p | 297.50p | 306622 |
19/10/2021 | 301.50p | 301.50p | 298.00p | 300.00p | 345579 |
18/10/2021 | 298.00p | 301.00p | 296.00p | 299.50p | 750338 |
15/10/2021 | 298.00p | 300.00p | 296.37p | 298.50p | 566358 |
14/10/2021 | 296.00p | 298.00p | 293.75p | 296.00p | 590012 |
13/10/2021 | 285.50p | 292.50p | 284.50p | 291.00p | 599829 |
12/10/2021 | 283.00p | 287.50p | 282.50p | 287.50p | 372682 |
11/10/2021 | 283.50p | 286.00p | 281.50p | 285.50p | 443107 |
08/10/2021 | 283.00p | 284.00p | 280.00p | 282.50p | 272303 |
07/10/2021 | 284.00p | 284.00p | 277.50p | 281.00p | 371934 |
06/10/2021 | 283.50p | 286.00p | 276.36p | 280.00p | 497993 |
05/10/2021 | 284.00p | 287.02p | 283.00p | 285.00p | 562006 |
04/10/2021 | 289.50p | 289.50p | 284.50p | 285.00p | 322086 |
01/10/2021 | 290.50p | 290.50p | 285.79p | 289.00p | 366780 |
30/09/2021 | 296.50p | 297.69p | 292.00p | 292.00p | 310102 |
29/09/2021 | 293.00p | 296.32p | 293.00p | 294.00p | 188783 |
28/09/2021 | 295.00p | 296.09p | 293.50p | 294.00p | 359141 |
27/09/2021 | 295.50p | 297.50p | 295.50p | 297.50p | 303707 |
24/09/2021 | 294.00p | 296.00p | 293.00p | 293.00p | 207394 |
23/09/2021 | 299.50p | 301.00p | 294.50p | 296.50p | 345177 |
22/09/2021 | 296.00p | 298.00p | 293.88p | 295.50p | 376389 |
21/09/2021 | 293.50p | 295.18p | 291.37p | 294.00p | 416094 |
20/09/2021 | 296.00p | 299.00p | 291.00p | 293.00p | 427235 |
17/09/2021 | 300.50p | 300.50p | 297.00p | 300.00p | 741158 |
16/09/2021 | 297.50p | 299.50p | 296.00p | 299.00p | 230403 |
15/09/2021 | 296.50p | 298.13p | 296.00p | 296.00p | 621061 |
14/09/2021 | 299.50p | 301.00p | 297.00p | 298.50p | 310241 |
13/09/2021 | 299.00p | 302.50p | 298.00p | 299.00p | 322154 |
10/09/2021 | 301.00p | 302.05p | 299.00p | 300.50p | 339724 |
09/09/2021 | 304.00p | 305.00p | 300.00p | 300.00p | 731635 |
08/09/2021 | 308.00p | 308.00p | 304.50p | 306.00p | 554747 |
07/09/2021 | 310.00p | 311.13p | 308.50p | 308.50p | 195749 |
06/09/2021 | 310.50p | 311.69p | 309.63p | 310.50p | 223506 |
03/09/2021 | 310.00p | 311.50p | 309.00p | 310.00p | 308664 |
02/09/2021 | 310.00p | 311.00p | 309.00p | 310.00p | 310954 |
01/09/2021 | 310.00p | 312.00p | 310.00p | 310.00p | 745759 |
31/08/2021 | 308.50p | 309.00p | 306.50p | 308.50p | 334003 |
30/08/2021 | 307.00p | 308.50p | 306.20p | 308.50p | 209187 |
27/08/2021 | 307.00p | 308.50p | 306.20p | 308.50p | 209187 |
26/08/2021 | 305.00p | 307.77p | 304.95p | 306.50p | 354281 |
25/08/2021 | 303.00p | 306.56p | 303.00p | 306.00p | 552836 |
24/08/2021 | 302.50p | 303.00p | 300.50p | 303.00p | 205548 |
23/08/2021 | 303.00p | 304.57p | 300.00p | 300.00p | 501538 |
20/08/2021 | 301.00p | 303.00p | 300.50p | 303.00p | 231186 |
19/08/2021 | 302.00p | 302.50p | 300.00p | 300.00p | 1143096 |
18/08/2021 | 305.00p | 305.50p | 302.92p | 304.50p | 336002 |
17/08/2021 | 300.50p | 305.00p | 299.75p | 304.50p | 378200 |
16/08/2021 | 300.50p | 304.00p | 299.00p | 302.50p | 406652 |
13/08/2021 | 305.00p | 305.77p | 303.00p | 303.00p | 234289 |
12/08/2021 | 302.50p | 305.00p | 300.98p | 304.00p | 312722 |
11/08/2021 | 299.00p | 303.00p | 298.66p | 303.00p | 468306 |
10/08/2021 | 298.00p | 300.00p | 296.84p | 300.00p | 336319 |
09/08/2021 | 295.50p | 298.00p | 295.00p | 296.00p | 357236 |
06/08/2021 | 295.00p | 297.31p | 294.00p | 295.50p | 251793 |
05/08/2021 | 293.00p | 295.50p | 293.00p | 295.50p | 326150 |
04/08/2021 | 291.50p | 297.00p | 291.50p | 297.00p | 386882 |
03/08/2021 | 289.50p | 293.50p | 289.00p | 293.50p | 286444 |
02/08/2021 | 289.50p | 292.50p | 286.50p | 289.00p | 241679 |
30/07/2021 | 286.50p | 289.09p | 285.00p | 285.00p | 221493 |
29/07/2021 | 287.00p | 289.78p | 284.95p | 289.00p | 473542 |
28/07/2021 | 286.00p | 286.50p | 284.53p | 285.00p | 307645 |
27/07/2021 | 283.00p | 285.50p | 279.00p | 284.00p | 335671 |
26/07/2021 | 281.00p | 283.79p | 278.50p | 282.50p | 539971 |
23/07/2021 | 283.00p | 283.50p | 278.80p | 282.00p | 578880 |
22/07/2021 | 279.50p | 283.00p | 277.00p | 280.00p | 337959 |
21/07/2021 | 276.00p | 280.00p | 275.03p | 278.00p | 372583 |
20/07/2021 | 276.00p | 277.00p | 274.50p | 275.50p | 698636 |
19/07/2021 | 282.00p | 283.00p | 273.00p | 273.00p | 1048570 |
16/07/2021 | 287.00p | 288.50p | 283.50p | 284.00p | 351464 |
15/07/2021 | 288.50p | 291.00p | 286.00p | 286.00p | 462502 |
14/07/2021 | 291.00p | 291.50p | 289.00p | 291.00p | 326623 |
13/07/2021 | 292.50p | 292.50p | 290.50p | 292.50p | 387837 |
12/07/2021 | 291.00p | 293.00p | 290.50p | 291.00p | 335744 |
09/07/2021 | 291.00p | 292.35p | 290.42p | 291.50p | 558645 |
08/07/2021 | 294.00p | 294.50p | 288.93p | 290.00p | 342541 |
07/07/2021 | 296.50p | 297.00p | 294.50p | 295.50p | 351874 |
06/07/2021 | 296.00p | 297.50p | 293.50p | 293.50p | 406125 |
05/07/2021 | 295.00p | 298.00p | 294.40p | 298.00p | 499698 |
02/07/2021 | 295.00p | 296.00p | 293.00p | 295.00p | 1029223 |
01/07/2021 | 293.00p | 294.00p | 291.50p | 292.50p | 465709 |
30/06/2021 | 292.50p | 294.50p | 289.50p | 290.50p | 495273 |
29/06/2021 | 291.00p | 293.50p | 289.50p | 292.00p | 397806 |
28/06/2021 | 293.50p | 293.50p | 290.50p | 290.50p | 493006 |
25/06/2021 | 294.00p | 295.00p | 292.00p | 293.50p | 677293 |
24/06/2021 | 295.50p | 296.00p | 292.50p | 292.50p | 601575 |
23/06/2021 | 294.50p | 295.62p | 293.50p | 294.50p | 956149 |
22/06/2021 | 294.50p | 295.00p | 292.85p | 295.00p | 217429 |
21/06/2021 | 292.00p | 293.29p | 290.50p | 292.50p | 541845 |
18/06/2021 | 297.00p | 298.12p | 293.00p | 294.50p | 723342 |
17/06/2021 | 296.00p | 298.50p | 295.00p | 297.00p | 628798 |
16/06/2021 | 299.50p | 300.00p | 296.12p | 297.00p | 474562 |
15/06/2021 | 299.00p | 299.97p | 297.00p | 297.00p | 451315 |
14/06/2021 | 299.00p | 300.00p | 298.00p | 298.00p | 648535 |
11/06/2021 | 297.00p | 298.50p | 296.26p | 298.00p | 369962 |
10/06/2021 | 298.00p | 298.00p | 296.00p | 296.00p | 507388 |
09/06/2021 | 300.00p | 300.50p | 297.00p | 298.50p | 470039 |
08/06/2021 | 301.00p | 301.00p | 298.52p | 300.00p | 639332 |
07/06/2021 | 299.50p | 301.00p | 297.50p | 300.00p | 1215913 |
04/06/2021 | 298.00p | 299.00p | 296.83p | 298.50p | 485135 |
03/06/2021 | 298.50p | 299.00p | 296.06p | 296.50p | 536706 |
02/06/2021 | 300.00p | 300.50p | 298.23p | 298.50p | 379466 |
01/06/2021 | 296.50p | 300.00p | 295.50p | 299.00p | 493514 |
31/05/2021 | 295.50p | 297.00p | 295.00p | 296.00p | 597916 |
28/05/2021 | 295.50p | 297.00p | 295.00p | 296.00p | 597916 |
27/05/2021 | 293.00p | 295.50p | 292.16p | 295.50p | 892344 |
26/05/2021 | 291.00p | 293.50p | 291.00p | 292.50p | 589550 |
25/05/2021 | 292.00p | 293.50p | 290.00p | 290.00p | 529084 |
24/05/2021 | 291.00p | 292.22p | 290.50p | 292.00p | 403749 |
21/05/2021 | 289.50p | 291.00p | 288.11p | 290.50p | 695462 |
20/05/2021 | 288.00p | 290.00p | 287.50p | 289.50p | 391929 |
19/05/2021 | 287.00p | 288.00p | 285.50p | 286.00p | 737642 |
18/05/2021 | 289.50p | 291.34p | 288.00p | 289.00p | 469153 |
17/05/2021 | 289.00p | 290.29p | 288.00p | 288.00p | 720001 |
14/05/2021 | 287.00p | 289.00p | 286.84p | 288.00p | 588823 |
13/05/2021 | 285.00p | 286.50p | 283.00p | 285.00p | 763902 |
12/05/2021 | 288.50p | 291.50p | 288.00p | 289.00p | 547984 |
11/05/2021 | 290.00p | 290.50p | 288.00p | 288.00p | 1299957 |
10/05/2021 | 293.50p | 295.81p | 292.50p | 294.00p | 993017 |
07/05/2021 | 288.50p | 293.00p | 285.50p | 292.50p | 568501 |
06/05/2021 | 287.50p | 289.00p | 286.50p | 287.50p | 1510465 |
05/05/2021 | 286.00p | 287.44p | 285.17p | 286.50p | 471892 |
04/05/2021 | 287.50p | 288.29p | 284.50p | 284.50p | 855069 |
03/05/2021 | 286.00p | 288.06p | 285.00p | 285.50p | 574530 |
30/04/2021 | 286.00p | 288.06p | 285.00p | 285.50p | 574530 |
29/04/2021 | 288.00p | 289.00p | 286.00p | 287.00p | 791367 |
28/04/2021 | 287.00p | 287.50p | 284.82p | 286.00p | 465331 |
27/04/2021 | 286.50p | 287.00p | 284.70p | 285.00p | 468040 |
26/04/2021 | 284.00p | 287.00p | 281.22p | 287.00p | 799090 |
23/04/2021 | 281.00p | 284.00p | 279.50p | 283.50p | 402442 |
22/04/2021 | 278.00p | 282.50p | 278.00p | 282.50p | 536945 |
21/04/2021 | 280.50p | 281.00p | 277.80p | 279.00p | 661354 |
20/04/2021 | 280.50p | 281.00p | 277.50p | 278.00p | 486052 |
19/04/2021 | 281.00p | 283.84p | 280.50p | 280.50p | 944743 |
16/04/2021 | 282.00p | 282.50p | 280.50p | 280.50p | 567587 |
15/04/2021 | 281.50p | 282.50p | 280.73p | 281.00p | 502173 |
14/04/2021 | 280.00p | 282.00p | 279.50p | 280.50p | 655557 |
13/04/2021 | 278.00p | 280.50p | 278.00p | 279.50p | 628091 |
12/04/2021 | 278.00p | 280.00p | 278.00p | 279.00p | 702684 |
09/04/2021 | 281.50p | 281.50p | 279.13p | 280.00p | 580041 |
08/04/2021 | 281.00p | 281.00p | 278.41p | 281.00p | 941238 |
07/04/2021 | 277.50p | 280.50p | 276.50p | 280.00p | 905006 |
06/04/2021 | 275.50p | 276.50p | 272.60p | 275.50p | 1199602 |
02/04/2021 | 270.50p | 273.00p | 269.80p | 271.00p | 787216 |
01/04/2021 | 270.50p | 273.00p | 269.80p | 271.00p | 787216 |
31/03/2021 | 269.50p | 270.00p | 268.49p | 269.50p | 630977 |
30/03/2021 | 271.00p | 271.50p | 268.50p | 269.50p | 714558 |
29/03/2021 | 269.00p | 270.50p | 267.30p | 270.50p | 639247 |
26/03/2021 | 268.50p | 270.50p | 266.75p | 268.00p | 1029171 |
25/03/2021 | 269.00p | 269.00p | 265.50p | 265.50p | 752769 |
24/03/2021 | 264.50p | 269.00p | 264.50p | 268.00p | 493226 |
23/03/2021 | 267.00p | 269.00p | 266.50p | 266.50p | 590593 |
22/03/2021 | 266.50p | 269.00p | 264.50p | 268.50p | 1088990 |
19/03/2021 | 265.00p | 268.00p | 264.00p | 268.00p | 951469 |
18/03/2021 | 269.50p | 269.50p | 266.00p | 267.00p | 912189 |
17/03/2021 | 265.50p | 268.50p | 264.50p | 267.50p | 493543 |
16/03/2021 | 264.50p | 268.00p | 263.70p | 266.00p | 698820 |
15/03/2021 | 263.00p | 265.02p | 262.10p | 263.00p | 789483 |
12/03/2021 | 261.50p | 263.17p | 259.74p | 261.00p | 392303 |
11/03/2021 | 265.00p | 265.00p | 261.50p | 261.50p | 490666 |
10/03/2021 | 262.00p | 264.50p | 261.10p | 264.00p | 501307 |
*Close Price adjusted for both dividends and splits