Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 258.50p | 261.50p | 252.50p | 261.00p | 148102 |
09/12/2021 | 265.50p | 267.50p | 258.00p | 259.50p | 103673 |
08/12/2021 | 261.00p | 268.00p | 253.50p | 268.00p | 201117 |
07/12/2021 | 260.00p | 264.50p | 251.50p | 259.00p | 194557 |
06/12/2021 | 255.00p | 258.50p | 244.50p | 257.50p | 141386 |
03/12/2021 | 243.50p | 250.00p | 237.50p | 245.00p | 276020 |
02/12/2021 | 237.00p | 243.50p | 235.50p | 237.00p | 221888 |
01/12/2021 | 242.50p | 247.00p | 239.50p | 244.00p | 265398 |
30/11/2021 | 247.00p | 254.00p | 232.00p | 236.50p | 4266426 |
29/11/2021 | 262.00p | 267.00p | 253.50p | 253.50p | 209074 |
26/11/2021 | 265.00p | 273.00p | 255.00p | 261.00p | 515940 |
25/11/2021 | 257.00p | 279.50p | 257.00p | 278.50p | 162034 |
24/11/2021 | 277.00p | 280.00p | 264.50p | 269.00p | 297401 |
23/11/2021 | 275.00p | 280.50p | 270.50p | 275.50p | 164736 |
22/11/2021 | 278.00p | 280.00p | 268.00p | 275.00p | 319978 |
19/11/2021 | 286.00p | 286.00p | 259.50p | 270.00p | 281912 |
18/11/2021 | 275.00p | 277.50p | 269.00p | 275.00p | 173902 |
17/11/2021 | 270.00p | 278.00p | 266.00p | 272.50p | 297625 |
16/11/2021 | 275.00p | 285.00p | 272.00p | 275.00p | 162898 |
15/11/2021 | 295.00p | 295.00p | 276.50p | 280.50p | 276049 |
12/11/2021 | 272.00p | 293.00p | 272.00p | 291.00p | 475954 |
11/11/2021 | 264.50p | 273.00p | 261.00p | 273.00p | 52179 |
10/11/2021 | 264.00p | 274.50p | 261.50p | 264.00p | 83351 |
09/11/2021 | 280.00p | 280.00p | 271.00p | 274.50p | 134345 |
08/11/2021 | 280.00p | 280.00p | 265.50p | 275.00p | 85300 |
05/11/2021 | 269.00p | 277.00p | 262.00p | 275.00p | 447714 |
04/11/2021 | 265.00p | 268.50p | 260.00p | 263.00p | 105439 |
03/11/2021 | 265.50p | 266.34p | 257.50p | 259.50p | 94423 |
02/11/2021 | 257.00p | 268.00p | 256.00p | 262.50p | 316829 |
01/11/2021 | 263.50p | 265.00p | 257.00p | 258.00p | 198888 |
29/10/2021 | 263.00p | 268.00p | 255.50p | 258.50p | 151578 |
28/10/2021 | 261.00p | 274.50p | 260.25p | 263.50p | 88576 |
27/10/2021 | 264.00p | 270.00p | 261.50p | 262.50p | 125897 |
26/10/2021 | 264.50p | 269.00p | 261.50p | 263.50p | 229821 |
25/10/2021 | 266.00p | 274.50p | 263.90p | 264.00p | 105244 |
22/10/2021 | 265.50p | 271.50p | 262.00p | 267.50p | 253322 |
21/10/2021 | 266.50p | 276.00p | 265.50p | 267.50p | 141831 |
20/10/2021 | 277.00p | 280.78p | 266.50p | 270.00p | 128950 |
19/10/2021 | 287.00p | 294.50p | 278.00p | 282.50p | 135082 |
18/10/2021 | 277.50p | 286.00p | 269.50p | 286.00p | 123821 |
15/10/2021 | 280.00p | 284.00p | 267.00p | 284.00p | 204664 |
14/10/2021 | 261.00p | 284.00p | 255.50p | 284.00p | 86408 |
13/10/2021 | 266.00p | 275.00p | 263.00p | 270.00p | 136036 |
12/10/2021 | 270.50p | 275.50p | 266.50p | 270.00p | 237202 |
11/10/2021 | 277.50p | 277.50p | 268.50p | 272.00p | 73677 |
08/10/2021 | 286.00p | 286.50p | 274.26p | 275.00p | 71541 |
07/10/2021 | 282.00p | 289.50p | 280.00p | 280.00p | 196554 |
06/10/2021 | 284.00p | 297.50p | 273.00p | 280.00p | 294993 |
05/10/2021 | 281.50p | 290.50p | 279.00p | 285.00p | 142337 |
04/10/2021 | 289.00p | 299.50p | 282.00p | 283.50p | 97462 |
01/10/2021 | 300.00p | 300.00p | 284.00p | 296.00p | 196861 |
30/09/2021 | 298.00p | 300.00p | 285.50p | 297.50p | 213145 |
29/09/2021 | 293.00p | 300.00p | 290.50p | 297.00p | 117889 |
28/09/2021 | 296.00p | 299.50p | 287.50p | 290.50p | 125006 |
27/09/2021 | 292.00p | 307.00p | 289.50p | 296.50p | 215330 |
24/09/2021 | 295.00p | 300.00p | 292.50p | 298.50p | 175335 |
23/09/2021 | 293.00p | 299.50p | 288.37p | 294.50p | 324918 |
22/09/2021 | 279.00p | 294.00p | 272.44p | 291.50p | 176445 |
21/09/2021 | 273.50p | 281.50p | 273.00p | 277.50p | 132427 |
20/09/2021 | 273.00p | 277.00p | 263.50p | 273.50p | 124030 |
17/09/2021 | 267.50p | 276.00p | 266.50p | 266.50p | 232612 |
16/09/2021 | 271.50p | 274.00p | 265.00p | 267.00p | 84934 |
15/09/2021 | 265.50p | 271.00p | 263.49p | 267.00p | 266542 |
14/09/2021 | 276.50p | 282.50p | 266.00p | 266.00p | 733852 |
13/09/2021 | 281.00p | 293.50p | 274.42p | 275.00p | 289812 |
10/09/2021 | 285.50p | 294.50p | 278.50p | 282.00p | 514081 |
09/09/2021 | 284.00p | 290.50p | 273.00p | 281.50p | 634486 |
08/09/2021 | 280.00p | 287.50p | 277.50p | 283.00p | 506091 |
07/09/2021 | 280.00p | 285.00p | 280.00p | 281.00p | 191387 |
06/09/2021 | 283.00p | 287.00p | 277.00p | 282.00p | 254175 |
03/09/2021 | 315.00p | 315.00p | 285.00p | 287.00p | 240012 |
02/09/2021 | 289.00p | 313.00p | 283.00p | 306.00p | 494973 |
01/09/2021 | 288.00p | 288.00p | 279.00p | 283.00p | 263876 |
31/08/2021 | 280.00p | 287.00p | 275.50p | 284.00p | 167203 |
27/08/2021 | 279.50p | 285.50p | 276.50p | 281.00p | 142211 |
26/08/2021 | 278.50p | 289.00p | 275.50p | 280.50p | 717844 |
25/08/2021 | 277.00p | 283.50p | 275.00p | 280.50p | 557818 |
24/08/2021 | 269.50p | 278.50p | 267.50p | 277.50p | 130345 |
23/08/2021 | 266.00p | 273.00p | 258.00p | 270.00p | 352057 |
20/08/2021 | 267.50p | 272.00p | 257.18p | 261.00p | 157985 |
19/08/2021 | 265.50p | 273.00p | 262.00p | 262.00p | 259637 |
18/08/2021 | 274.00p | 276.00p | 265.22p | 269.50p | 134856 |
17/08/2021 | 276.50p | 280.50p | 271.00p | 271.00p | 96880 |
16/08/2021 | 279.00p | 280.50p | 275.00p | 276.50p | 154870 |
13/08/2021 | 279.00p | 285.00p | 275.00p | 281.00p | 261891 |
12/08/2021 | 276.00p | 280.50p | 274.00p | 278.00p | 372125 |
11/08/2021 | 278.00p | 281.00p | 275.00p | 277.00p | 98980 |
10/08/2021 | 280.00p | 285.00p | 274.50p | 278.50p | 205741 |
09/08/2021 | 274.00p | 280.50p | 272.43p | 278.00p | 289845 |
06/08/2021 | 275.00p | 280.00p | 271.50p | 275.00p | 97999 |
05/08/2021 | 274.50p | 280.50p | 270.61p | 278.50p | 148082 |
04/08/2021 | 276.00p | 282.50p | 274.00p | 274.50p | 173776 |
03/08/2021 | 278.50p | 282.00p | 275.00p | 279.50p | 988515 |
02/08/2021 | 278.00p | 285.00p | 269.00p | 281.00p | 199266 |
30/07/2021 | 280.50p | 280.50p | 266.50p | 275.50p | 461499 |
29/07/2021 | 281.50p | 290.50p | 276.00p | 278.00p | 141850 |
28/07/2021 | 285.00p | 288.50p | 276.50p | 280.00p | 975949 |
27/07/2021 | 275.00p | 283.00p | 275.00p | 279.50p | 347079 |
26/07/2021 | 275.00p | 282.00p | 272.00p | 281.50p | 452153 |
23/07/2021 | 285.00p | 291.00p | 275.00p | 275.00p | 98376 |
22/07/2021 | 281.50p | 301.00p | 281.50p | 285.50p | 232564 |
21/07/2021 | 278.00p | 291.50p | 276.16p | 287.50p | 318742 |
20/07/2021 | 281.50p | 289.50p | 275.00p | 275.00p | 858221 |
19/07/2021 | 281.00p | 289.50p | 275.00p | 279.50p | 1056046 |
16/07/2021 | 284.00p | 285.50p | 280.50p | 282.00p | 351147 |
15/07/2021 | 281.00p | 288.00p | 280.00p | 282.00p | 454135 |
14/07/2021 | 280.50p | 289.50p | 280.00p | 282.00p | 241067 |
13/07/2021 | 280.50p | 285.50p | 275.00p | 283.00p | 144304 |
12/07/2021 | 280.00p | 288.00p | 274.50p | 280.00p | 171023 |
09/07/2021 | 282.00p | 286.50p | 276.00p | 280.00p | 131424 |
08/07/2021 | 278.00p | 286.00p | 275.00p | 282.50p | 659323 |
07/07/2021 | 282.00p | 298.50p | 271.99p | 278.50p | 1241169 |
06/07/2021 | 293.00p | 294.50p | 281.00p | 285.00p | 235080 |
05/07/2021 | 284.00p | 296.00p | 283.95p | 287.00p | 152859 |
02/07/2021 | 288.00p | 289.00p | 275.00p | 283.50p | 1047534 |
01/07/2021 | 289.50p | 292.50p | 279.50p | 285.00p | 122920 |
30/06/2021 | 293.00p | 297.50p | 278.50p | 281.00p | 165805 |
29/06/2021 | 302.00p | 302.00p | 290.00p | 292.00p | 149798 |
28/06/2021 | 303.50p | 311.00p | 292.00p | 294.00p | 59721 |
25/06/2021 | 310.50p | 315.50p | 302.50p | 307.00p | 84310 |
24/06/2021 | 310.00p | 317.50p | 292.00p | 313.00p | 176704 |
23/06/2021 | 294.50p | 305.50p | 288.00p | 300.50p | 112309 |
22/06/2021 | 290.00p | 295.50p | 290.00p | 293.50p | 297553 |
21/06/2021 | 295.00p | 295.00p | 290.00p | 290.00p | 250282 |
18/06/2021 | 295.50p | 295.50p | 290.00p | 291.50p | 133763 |
17/06/2021 | 290.50p | 295.00p | 290.00p | 290.00p | 109409 |
16/06/2021 | 295.00p | 299.50p | 290.00p | 290.00p | 251985 |
15/06/2021 | 299.50p | 302.00p | 287.50p | 294.00p | 936807 |
14/06/2021 | 290.50p | 302.50p | 290.00p | 299.00p | 147566 |
11/06/2021 | 293.50p | 297.50p | 290.00p | 292.00p | 233956 |
10/06/2021 | 303.00p | 308.00p | 287.50p | 290.50p | 152019 |
09/06/2021 | 310.00p | 313.50p | 299.00p | 300.50p | 251026 |
08/06/2021 | 300.00p | 311.00p | 300.00p | 305.50p | 416242 |
07/06/2021 | 290.00p | 306.00p | 290.00p | 306.00p | 512837 |
04/06/2021 | 292.50p | 304.00p | 288.50p | 300.00p | 265645 |
03/06/2021 | 289.00p | 302.08p | 288.50p | 288.50p | 190203 |
02/06/2021 | 275.50p | 297.00p | 275.00p | 295.00p | 363366 |
01/06/2021 | 280.00p | 280.00p | 267.50p | 280.00p | 508922 |
28/05/2021 | 287.00p | 287.00p | 274.50p | 276.00p | 171030 |
27/05/2021 | 286.50p | 297.00p | 277.50p | 280.00p | 360044 |
26/05/2021 | 260.50p | 288.35p | 260.00p | 287.00p | 617319 |
25/05/2021 | 265.50p | 272.00p | 254.00p | 259.00p | 174920 |
24/05/2021 | 252.00p | 267.00p | 249.50p | 267.00p | 94775 |
21/05/2021 | 259.50p | 262.00p | 243.50p | 259.50p | 168122 |
20/05/2021 | 249.00p | 256.59p | 243.00p | 253.50p | 130224 |
19/05/2021 | 243.00p | 250.00p | 239.50p | 247.50p | 195820 |
18/05/2021 | 242.50p | 249.50p | 241.50p | 247.50p | 120985 |
17/05/2021 | 247.00p | 251.50p | 241.00p | 243.00p | 174562 |
14/05/2021 | 245.50p | 255.00p | 240.00p | 248.00p | 150751 |
13/05/2021 | 254.50p | 263.50p | 241.50p | 244.00p | 231838 |
12/05/2021 | 253.00p | 262.50p | 250.50p | 252.50p | 159787 |
11/05/2021 | 259.50p | 263.50p | 245.00p | 255.00p | 173693 |
10/05/2021 | 249.50p | 263.00p | 240.50p | 259.50p | 137304 |
07/05/2021 | 251.00p | 261.50p | 243.00p | 250.00p | 379738 |
06/05/2021 | 254.00p | 261.00p | 242.00p | 248.00p | 181125 |
05/05/2021 | 255.00p | 261.00p | 243.00p | 246.00p | 157319 |
04/05/2021 | 259.00p | 262.50p | 249.50p | 252.50p | 411977 |
30/04/2021 | 256.50p | 262.50p | 241.00p | 262.50p | 313501 |
29/04/2021 | 247.00p | 254.00p | 239.00p | 251.50p | 412626 |
28/04/2021 | 248.00p | 248.00p | 241.00p | 244.50p | 522068 |
27/04/2021 | 246.00p | 247.00p | 238.00p | 243.50p | 444583 |
26/04/2021 | 256.00p | 256.00p | 243.00p | 244.00p | 202404 |
23/04/2021 | 246.50p | 248.50p | 243.00p | 244.50p | 112252 |
22/04/2021 | 245.00p | 248.51p | 243.00p | 246.00p | 463356 |
21/04/2021 | 247.00p | 247.00p | 231.50p | 245.00p | 415877 |
20/04/2021 | 242.00p | 244.50p | 232.00p | 237.50p | 436337 |
19/04/2021 | 255.00p | 256.00p | 241.00p | 242.00p | 255599 |
16/04/2021 | 245.00p | 250.00p | 242.50p | 244.00p | 91530 |
15/04/2021 | 236.00p | 256.44p | 236.00p | 244.50p | 125746 |
14/04/2021 | 243.00p | 253.00p | 243.00p | 245.00p | 137219 |
13/04/2021 | 250.00p | 253.00p | 238.77p | 244.00p | 125113 |
12/04/2021 | 248.50p | 248.50p | 240.28p | 242.50p | 140688 |
09/04/2021 | 249.50p | 258.50p | 240.00p | 246.00p | 320381 |
08/04/2021 | 235.00p | 251.00p | 235.00p | 245.50p | 214351 |
07/04/2021 | 247.00p | 256.00p | 244.00p | 244.00p | 196795 |
06/04/2021 | 245.00p | 251.50p | 240.50p | 243.00p | 251372 |
01/04/2021 | 242.00p | 242.00p | 227.50p | 241.50p | 924679 |
31/03/2021 | 244.50p | 250.00p | 235.00p | 235.50p | 776662 |
30/03/2021 | 264.00p | 264.50p | 247.00p | 247.00p | 254142 |
29/03/2021 | 256.00p | 258.85p | 248.00p | 256.00p | 1850347 |
26/03/2021 | 270.00p | 270.00p | 253.00p | 255.00p | 364503 |
25/03/2021 | 268.00p | 269.00p | 254.50p | 263.00p | 597582 |
24/03/2021 | 259.50p | 268.50p | 254.50p | 268.50p | 283281 |
23/03/2021 | 255.00p | 263.50p | 246.50p | 258.00p | 1132042 |
22/03/2021 | 250.00p | 255.00p | 241.93p | 253.00p | 523805 |
19/03/2021 | 242.00p | 247.50p | 237.50p | 242.00p | 329548 |
18/03/2021 | 235.00p | 250.00p | 235.00p | 245.00p | 1018030 |
17/03/2021 | 249.00p | 253.50p | 236.50p | 240.00p | 252977 |
16/03/2021 | 239.00p | 246.50p | 233.94p | 238.50p | 522885 |
15/03/2021 | 238.00p | 245.50p | 236.00p | 238.50p | 391356 |
12/03/2021 | 240.00p | 242.00p | 236.37p | 238.00p | 174095 |
11/03/2021 | 242.00p | 248.50p | 236.50p | 240.00p | 266714 |
10/03/2021 | 246.00p | 247.50p | 239.50p | 240.00p | 144663 |
09/03/2021 | 240.00p | 250.00p | 240.00p | 245.00p | 210159 |
08/03/2021 | 248.00p | 253.00p | 240.42p | 249.50p | 141832 |
05/03/2021 | 240.00p | 249.50p | 237.00p | 239.00p | 131842 |
04/03/2021 | 246.50p | 252.00p | 240.50p | 245.00p | 223786 |
03/03/2021 | 250.00p | 253.50p | 241.00p | 250.00p | 132365 |
02/03/2021 | 248.00p | 254.50p | 245.00p | 247.50p | 732904 |
01/03/2021 | 237.00p | 248.50p | 237.00p | 248.00p | 392010 |
*Close Price adjusted for both dividends and splits