Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 272.00p | 274.60p | 273.50p | 273.50p | 10930 |
23/12/2021 | 272.00p | 274.70p | 272.00p | 273.50p | 6415 |
22/12/2021 | 269.00p | 274.50p | 268.00p | 271.00p | 19225 |
21/12/2021 | 270.00p | 275.25p | 267.50p | 267.50p | 59050 |
20/12/2021 | 263.00p | 270.50p | 262.00p | 268.50p | 33860 |
17/12/2021 | 274.00p | 271.00p | 268.00p | 268.50p | 2465 |
16/12/2021 | 274.00p | 275.00p | 268.00p | 269.00p | 27210 |
15/12/2021 | 269.00p | 273.50p | 269.00p | 271.50p | 48170 |
14/12/2021 | 273.00p | 277.92p | 271.50p | 271.50p | 45200 |
13/12/2021 | 268.00p | 279.00p | 268.00p | 271.00p | 67830 |
10/12/2021 | 274.00p | 276.98p | 272.55p | 274.00p | 60980 |
09/12/2021 | 275.00p | 278.00p | 272.00p | 274.00p | 85130 |
08/12/2021 | 275.00p | 277.70p | 272.50p | 272.50p | 16890 |
07/12/2021 | 267.00p | 276.75p | 267.00p | 272.00p | 24775 |
06/12/2021 | 269.00p | 270.94p | 266.00p | 267.50p | 49730 |
03/12/2021 | 268.00p | 275.76p | 266.00p | 269.00p | 43325 |
02/12/2021 | 269.00p | 268.00p | 264.50p | 264.50p | 62960 |
01/12/2021 | 269.00p | 272.00p | 266.00p | 268.50p | 29405 |
30/11/2021 | 273.00p | 273.02p | 266.00p | 269.50p | 69640 |
29/11/2021 | 273.00p | 275.90p | 268.50p | 269.00p | 43200 |
26/11/2021 | 273.00p | 274.00p | 261.19p | 268.50p | 124050 |
25/11/2021 | 276.00p | 282.82p | 276.00p | 280.50p | 16135 |
24/11/2021 | 278.00p | 286.00p | 275.02p | 280.50p | 48190 |
23/11/2021 | 284.00p | 282.60p | 279.00p | 281.00p | 29680 |
22/11/2021 | 284.00p | 287.50p | 279.50p | 282.00p | 35810 |
19/11/2021 | 286.00p | 286.00p | 279.00p | 282.50p | 42355 |
18/11/2021 | 280.00p | 280.00p | 275.70p | 280.00p | 34055 |
17/11/2021 | 277.00p | 279.57p | 272.74p | 278.00p | 71960 |
16/11/2021 | 277.00p | 280.00p | 271.00p | 277.00p | 76710 |
15/11/2021 | 277.00p | 279.03p | 271.00p | 277.00p | 85085 |
12/11/2021 | 277.00p | 282.00p | 272.76p | 278.00p | 24005 |
11/11/2021 | 277.00p | 280.00p | 273.00p | 277.50p | 35140 |
10/11/2021 | 274.00p | 281.62p | 273.02p | 275.50p | 36055 |
09/11/2021 | 274.00p | 284.00p | 274.00p | 278.00p | 80650 |
08/11/2021 | 278.00p | 284.00p | 279.50p | 280.00p | 20590 |
05/11/2021 | 278.00p | 284.30p | 278.00p | 281.00p | 83275 |
04/11/2021 | 275.00p | 284.30p | 275.00p | 279.50p | 106705 |
03/11/2021 | 276.00p | 280.44p | 274.00p | 275.50p | 26170 |
02/11/2021 | 280.00p | 280.19p | 275.00p | 278.00p | 40155 |
01/11/2021 | 281.00p | 281.00p | 273.00p | 281.00p | 36715 |
29/10/2021 | 281.00p | 281.00p | 274.00p | 276.50p | 17420 |
28/10/2021 | 274.00p | 279.80p | 273.84p | 277.00p | 35150 |
27/10/2021 | 278.00p | 280.68p | 274.00p | 275.50p | 109195 |
26/10/2021 | 276.00p | 283.00p | 277.26p | 283.00p | 25990 |
25/10/2021 | 276.00p | 282.80p | 275.47p | 279.50p | 50900 |
22/10/2021 | 276.00p | 281.50p | 276.00p | 281.00p | 11645 |
21/10/2021 | 282.00p | 285.00p | 281.00p | 281.00p | 77695 |
20/10/2021 | 286.00p | 287.00p | 284.15p | 285.50p | 32920 |
19/10/2021 | 286.00p | 287.00p | 284.51p | 287.00p | 14415 |
18/10/2021 | 286.00p | 290.00p | 283.00p | 286.00p | 33420 |
15/10/2021 | 280.00p | 284.00p | 280.00p | 284.00p | 17010 |
14/10/2021 | 277.00p | 284.00p | 277.47p | 284.00p | 52525 |
13/10/2021 | 277.00p | 282.00p | 276.06p | 282.00p | 24680 |
12/10/2021 | 285.00p | 284.30p | 276.00p | 280.50p | 76940 |
11/10/2021 | 285.00p | 285.00p | 278.20p | 281.00p | 80705 |
08/10/2021 | 278.00p | 284.00p | 276.43p | 281.50p | 36105 |
07/10/2021 | 276.00p | 283.00p | 276.00p | 279.50p | 20190 |
06/10/2021 | 276.00p | 276.14p | 269.00p | 272.00p | 49265 |
05/10/2021 | 277.00p | 278.00p | 272.40p | 276.00p | 14065 |
04/10/2021 | 285.00p | 280.00p | 271.80p | 275.00p | 36820 |
01/10/2021 | 285.00p | 280.00p | 272.00p | 277.00p | 22970 |
30/09/2021 | 285.00p | 286.00p | 277.43p | 279.50p | 37075 |
29/09/2021 | 282.00p | 288.00p | 275.43p | 279.50p | 55125 |
28/09/2021 | 282.00p | 287.00p | 272.00p | 276.00p | 86600 |
27/09/2021 | 283.00p | 291.00p | 280.54p | 286.50p | 19330 |
24/09/2021 | 283.00p | 297.00p | 281.02p | 284.50p | 45975 |
23/09/2021 | 294.00p | 290.14p | 286.02p | 289.00p | 16750 |
22/09/2021 | 294.00p | 294.00p | 284.99p | 289.50p | 7290 |
21/09/2021 | 285.00p | 294.00p | 283.33p | 286.00p | 11895 |
20/09/2021 | 287.00p | 295.00p | 280.00p | 284.00p | 115380 |
17/09/2021 | 295.00p | 297.00p | 290.20p | 294.50p | 57860 |
16/09/2021 | 295.00p | 292.00p | 289.21p | 291.50p | 71255 |
15/09/2021 | 295.00p | 295.00p | 289.35p | 291.50p | 61180 |
14/09/2021 | 294.00p | 295.00p | 289.00p | 292.00p | 49880 |
13/09/2021 | 294.00p | 294.00p | 290.00p | 292.00p | 30220 |
10/09/2021 | 291.00p | 295.00p | 287.70p | 291.00p | 106375 |
09/09/2021 | 286.00p | 291.00p | 286.20p | 287.50p | 100405 |
08/09/2021 | 286.00p | 287.00p | 284.00p | 287.00p | 54375 |
07/09/2021 | 286.00p | 289.00p | 286.00p | 289.00p | 56410 |
06/09/2021 | 286.00p | 289.00p | 283.00p | 289.00p | 48430 |
03/09/2021 | 286.00p | 290.90p | 282.00p | 286.00p | 64050 |
02/09/2021 | 282.00p | 284.00p | 281.36p | 283.00p | 19335 |
01/09/2021 | 282.00p | 285.00p | 276.10p | 282.50p | 45870 |
31/08/2021 | 276.00p | 280.93p | 274.37p | 278.50p | 169310 |
27/08/2021 | 276.00p | 285.00p | 269.69p | 278.50p | 82745 |
26/08/2021 | 270.00p | 278.00p | 270.00p | 273.50p | 77225 |
25/08/2021 | 273.00p | 280.00p | 271.00p | 276.50p | 184825 |
24/08/2021 | 273.00p | 276.20p | 271.00p | 276.00p | 70610 |
23/08/2021 | 276.00p | 283.00p | 274.00p | 277.00p | 71015 |
20/08/2021 | 277.00p | 279.88p | 276.00p | 279.00p | 23075 |
19/08/2021 | 277.00p | 283.00p | 275.08p | 278.50p | 31250 |
18/08/2021 | 282.00p | 287.00p | 279.20p | 283.50p | 23075 |
17/08/2021 | 282.00p | 284.00p | 277.77p | 284.00p | 63375 |
16/08/2021 | 287.00p | 286.00p | 278.00p | 281.00p | 68370 |
13/08/2021 | 287.00p | 293.00p | 281.50p | 284.00p | 42320 |
12/08/2021 | 289.00p | 299.00p | 284.00p | 286.50p | 22560 |
11/08/2021 | 285.00p | 289.00p | 281.00p | 285.50p | 31830 |
10/08/2021 | 285.00p | 291.00p | 280.20p | 287.00p | 61265 |
09/08/2021 | 291.00p | 299.00p | 282.00p | 287.50p | 37140 |
06/08/2021 | 291.00p | 286.00p | 280.00p | 285.50p | 42105 |
05/08/2021 | 291.00p | 292.00p | 282.37p | 285.50p | 30430 |
04/08/2021 | 290.00p | 291.00p | 284.25p | 285.00p | 10630 |
03/08/2021 | 293.00p | 294.00p | 285.30p | 288.50p | 28340 |
02/08/2021 | 283.00p | 291.00p | 276.00p | 288.00p | 32785 |
30/07/2021 | 275.00p | 280.00p | 273.00p | 276.00p | 53780 |
29/07/2021 | 279.00p | 282.00p | 273.44p | 277.50p | 39975 |
28/07/2021 | 280.00p | 281.50p | 279.00p | 281.50p | 38395 |
27/07/2021 | 280.00p | 285.00p | 278.00p | 281.50p | 53555 |
26/07/2021 | 280.00p | 281.80p | 275.31p | 281.50p | 51195 |
23/07/2021 | 280.00p | 285.00p | 279.00p | 282.50p | 55815 |
22/07/2021 | 280.00p | 283.35p | 278.65p | 282.00p | 60080 |
21/07/2021 | 279.00p | 282.40p | 277.00p | 277.00p | 36870 |
20/07/2021 | 281.00p | 282.92p | 277.00p | 282.50p | 60530 |
19/07/2021 | 281.00p | 289.00p | 270.00p | 277.50p | 108595 |
16/07/2021 | 286.00p | 289.00p | 282.08p | 287.50p | 15660 |
15/07/2021 | 284.00p | 286.50p | 281.16p | 286.50p | 20260 |
14/07/2021 | 284.00p | 287.00p | 282.29p | 286.00p | 35325 |
13/07/2021 | 286.00p | 288.40p | 284.20p | 288.00p | 34705 |
12/07/2021 | 284.00p | 288.56p | 286.00p | 288.00p | 41660 |
09/07/2021 | 284.00p | 290.00p | 284.00p | 288.00p | 59185 |
08/07/2021 | 283.00p | 286.99p | 284.04p | 286.50p | 39930 |
07/07/2021 | 283.00p | 288.00p | 280.27p | 286.50p | 106165 |
06/07/2021 | 276.00p | 282.00p | 274.00p | 279.00p | 116855 |
05/07/2021 | 281.00p | 285.00p | 270.32p | 280.00p | 99670 |
02/07/2021 | 274.00p | 283.00p | 270.00p | 272.50p | 109340 |
01/07/2021 | 274.00p | 283.00p | 268.00p | 275.00p | 48645 |
30/06/2021 | 276.00p | 283.00p | 270.26p | 274.00p | 35545 |
29/06/2021 | 276.00p | 285.00p | 272.33p | 279.00p | 235490 |
28/06/2021 | 275.00p | 288.00p | 272.00p | 276.00p | 151250 |
25/06/2021 | 276.00p | 286.00p | 276.00p | 280.00p | 55905 |
24/06/2021 | 278.00p | 291.00p | 277.00p | 280.00p | 66830 |
23/06/2021 | 284.00p | 295.00p | 281.98p | 287.00p | 52400 |
22/06/2021 | 284.00p | 289.80p | 273.39p | 289.00p | 47390 |
21/06/2021 | 284.00p | 291.00p | 282.00p | 289.00p | 80455 |
18/06/2021 | 298.00p | 299.00p | 286.00p | 286.00p | 58360 |
17/06/2021 | 291.00p | 299.00p | 287.89p | 291.50p | 68985 |
16/06/2021 | 299.00p | 303.20p | 291.00p | 291.00p | 150345 |
15/06/2021 | 303.00p | 303.00p | 297.99p | 303.00p | 51790 |
14/06/2021 | 305.00p | 302.29p | 298.00p | 301.00p | 50015 |
11/06/2021 | 305.00p | 305.00p | 298.00p | 302.00p | 58100 |
10/06/2021 | 304.00p | 305.00p | 296.00p | 301.50p | 98695 |
09/06/2021 | 300.00p | 305.00p | 296.00p | 298.50p | 71615 |
08/06/2021 | 305.00p | 307.60p | 300.14p | 302.00p | 124595 |
07/06/2021 | 305.00p | 308.00p | 305.76p | 306.50p | 48825 |
04/06/2021 | 305.00p | 310.76p | 304.00p | 306.50p | 122990 |
03/06/2021 | 306.00p | 310.92p | 306.04p | 307.50p | 58595 |
02/06/2021 | 306.00p | 314.58p | 305.00p | 309.50p | 64665 |
01/06/2021 | 307.00p | 316.00p | 307.00p | 309.50p | 48775 |
28/05/2021 | 313.00p | 322.00p | 307.85p | 313.50p | 29600 |
27/05/2021 | 313.00p | 313.00p | 306.00p | 306.00p | 58050 |
26/05/2021 | 313.00p | 313.00p | 308.00p | 310.50p | 95780 |
25/05/2021 | 324.00p | 324.00p | 304.11p | 314.00p | 168610 |
24/05/2021 | 304.00p | 330.00p | 301.06p | 310.00p | 99315 |
21/05/2021 | 304.00p | 304.00p | 299.00p | 300.00p | 31485 |
20/05/2021 | 300.00p | 303.80p | 299.00p | 301.50p | 129010 |
19/05/2021 | 301.00p | 306.23p | 301.20p | 302.00p | 69750 |
18/05/2021 | 301.00p | 310.00p | 301.00p | 302.00p | 91860 |
17/05/2021 | 307.00p | 312.57p | 304.18p | 304.50p | 63875 |
14/05/2021 | 307.00p | 310.00p | 305.04p | 307.50p | 57005 |
13/05/2021 | 305.00p | 308.00p | 301.50p | 307.00p | 44160 |
12/05/2021 | 309.00p | 313.15p | 304.00p | 307.00p | 100865 |
11/05/2021 | 313.00p | 319.35p | 305.00p | 310.00p | 244665 |
10/05/2021 | 315.00p | 322.00p | 304.00p | 315.00p | 254180 |
07/05/2021 | 309.00p | 315.12p | 306.00p | 306.50p | 380815 |
06/05/2021 | 311.00p | 312.00p | 305.00p | 308.50p | 116370 |
05/05/2021 | 307.00p | 311.88p | 307.00p | 307.50p | 120755 |
04/05/2021 | 324.00p | 324.00p | 309.29p | 311.50p | 323570 |
30/04/2021 | 324.00p | 324.00p | 313.10p | 318.00p | 156845 |
29/04/2021 | 316.00p | 323.00p | 315.35p | 320.00p | 123715 |
28/04/2021 | 315.00p | 322.00p | 315.00p | 319.00p | 70375 |
27/04/2021 | 324.00p | 324.00p | 315.00p | 319.50p | 226470 |
26/04/2021 | 320.00p | 320.00p | 310.00p | 319.50p | 130940 |
23/04/2021 | 315.00p | 322.84p | 314.00p | 320.50p | 142050 |
22/04/2021 | 320.00p | 322.31p | 316.00p | 319.50p | 111535 |
21/04/2021 | 318.00p | 320.00p | 310.00p | 315.50p | 284220 |
20/04/2021 | 318.00p | 320.35p | 311.00p | 314.50p | 149660 |
19/04/2021 | 325.00p | 326.10p | 318.00p | 320.00p | 354205 |
16/04/2021 | 314.00p | 325.00p | 308.00p | 318.00p | 323790 |
15/04/2021 | 311.00p | 311.00p | 301.00p | 308.50p | 202160 |
14/04/2021 | 314.00p | 305.48p | 300.00p | 303.00p | 166705 |
13/04/2021 | 314.00p | 314.00p | 300.00p | 300.00p | 208180 |
12/04/2021 | 300.00p | 310.00p | 297.22p | 306.00p | 233510 |
09/04/2021 | 287.00p | 300.00p | 285.00p | 294.00p | 98130 |
08/04/2021 | 285.00p | 287.92p | 277.86p | 284.00p | 129160 |
07/04/2021 | 280.00p | 284.95p | 279.00p | 280.50p | 99130 |
06/04/2021 | 285.00p | 285.00p | 275.20p | 279.00p | 118155 |
01/04/2021 | 285.00p | 285.00p | 273.00p | 280.00p | 50160 |
31/03/2021 | 275.00p | 279.00p | 272.00p | 273.00p | 69850 |
30/03/2021 | 276.00p | 279.91p | 274.00p | 276.00p | 45715 |
29/03/2021 | 284.00p | 284.00p | 272.70p | 276.00p | 39830 |
26/03/2021 | 272.00p | 280.00p | 269.00p | 280.00p | 88500 |
25/03/2021 | 276.00p | 278.60p | 273.20p | 278.50p | 73890 |
24/03/2021 | 276.00p | 275.96p | 273.02p | 274.50p | 21745 |
23/03/2021 | 276.00p | 276.73p | 271.50p | 274.50p | 31310 |
22/03/2021 | 277.00p | 281.80p | 270.90p | 273.00p | 49160 |
19/03/2021 | 272.00p | 275.94p | 269.00p | 272.50p | 26075 |
18/03/2021 | 273.00p | 284.60p | 271.84p | 273.50p | 16685 |
17/03/2021 | 273.00p | 281.91p | 272.00p | 272.00p | 226610 |
16/03/2021 | 280.00p | 282.00p | 272.00p | 276.50p | 43020 |
15/03/2021 | 285.00p | 285.00p | 274.64p | 276.00p | 127550 |
*Close Price adjusted for both dividends and splits