Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 258.50p | 260.00p | 250.01p | 260.00p | 120021 |
22/12/2021 | 256.00p | 265.00p | 252.00p | 259.00p | 207863 |
21/12/2021 | 263.00p | 263.00p | 251.00p | 256.00p | 79972 |
20/12/2021 | 275.00p | 275.00p | 256.00p | 260.50p | 87681 |
17/12/2021 | 278.00p | 282.00p | 268.00p | 268.00p | 283903 |
16/12/2021 | 276.00p | 281.86p | 272.00p | 275.00p | 210742 |
15/12/2021 | 272.50p | 280.00p | 265.00p | 280.00p | 145093 |
14/12/2021 | 288.50p | 291.10p | 272.00p | 272.00p | 100669 |
13/12/2021 | 287.50p | 295.00p | 282.00p | 288.50p | 246768 |
10/12/2021 | 275.00p | 295.00p | 270.00p | 287.50p | 153382 |
09/12/2021 | 270.50p | 277.50p | 267.00p | 270.00p | 723396 |
08/12/2021 | 271.50p | 273.60p | 266.00p | 272.00p | 222107 |
07/12/2021 | 245.00p | 275.00p | 240.00p | 264.00p | 688473 |
06/12/2021 | 242.50p | 250.00p | 240.00p | 245.00p | 48390 |
03/12/2021 | 241.50p | 246.00p | 236.00p | 241.50p | 833813 |
02/12/2021 | 241.50p | 246.00p | 235.50p | 244.00p | 81362 |
01/12/2021 | 241.50p | 248.00p | 237.00p | 241.00p | 71886 |
30/11/2021 | 244.00p | 248.00p | 235.00p | 244.00p | 131766 |
29/11/2021 | 241.50p | 253.00p | 237.30p | 240.00p | 1323474 |
26/11/2021 | 246.00p | 246.00p | 235.00p | 244.00p | 78452 |
25/11/2021 | 248.00p | 255.00p | 242.32p | 248.00p | 2325245 |
24/11/2021 | 245.00p | 254.00p | 242.00p | 250.00p | 231020 |
23/11/2021 | 236.00p | 252.00p | 233.55p | 247.00p | 224795 |
22/11/2021 | 237.50p | 237.75p | 232.10p | 234.00p | 47499 |
19/11/2021 | 244.00p | 248.00p | 233.00p | 233.00p | 48587 |
18/11/2021 | 235.00p | 248.00p | 235.00p | 240.00p | 786617 |
17/11/2021 | 230.50p | 240.00p | 225.00p | 240.00p | 119756 |
16/11/2021 | 229.50p | 234.00p | 225.35p | 229.50p | 248147 |
15/11/2021 | 232.00p | 235.00p | 224.00p | 224.00p | 95141 |
12/11/2021 | 237.00p | 239.00p | 230.00p | 232.00p | 69874 |
11/11/2021 | 241.00p | 242.00p | 235.00p | 237.00p | 140102 |
10/11/2021 | 233.00p | 245.00p | 230.00p | 242.00p | 198576 |
09/11/2021 | 230.00p | 239.00p | 222.94p | 229.00p | 801031 |
08/11/2021 | 229.00p | 232.00p | 225.00p | 230.00p | 128980 |
05/11/2021 | 243.00p | 248.00p | 221.00p | 229.00p | 2575540 |
04/11/2021 | 244.00p | 245.00p | 240.00p | 240.00p | 885734 |
03/11/2021 | 246.00p | 248.00p | 241.00p | 243.00p | 1001221 |
02/11/2021 | 240.00p | 247.50p | 238.00p | 246.00p | 873198 |
01/11/2021 | 252.50p | 258.00p | 232.00p | 240.00p | 616633 |
29/10/2021 | 255.00p | 255.00p | 245.00p | 252.00p | 188450 |
28/10/2021 | 262.50p | 265.00p | 240.00p | 255.00p | 360505 |
27/10/2021 | 270.00p | 280.00p | 246.70p | 250.00p | 299441 |
26/10/2021 | 375.00p | 375.00p | 275.00p | 280.00p | 497347 |
25/10/2021 | 460.00p | 460.00p | 436.00p | 441.00p | 125376 |
22/10/2021 | 460.00p | 460.00p | 447.00p | 447.00p | 20734 |
21/10/2021 | 460.00p | 460.00p | 452.00p | 460.00p | 25663 |
20/10/2021 | 460.00p | 460.00p | 452.00p | 460.00p | 23411 |
19/10/2021 | 459.00p | 461.00p | 452.00p | 460.00p | 33693 |
18/10/2021 | 459.00p | 460.00p | 451.80p | 459.00p | 150457 |
15/10/2021 | 459.00p | 460.00p | 450.00p | 450.00p | 60320 |
14/10/2021 | 459.00p | 460.00p | 450.00p | 450.00p | 594068 |
13/10/2021 | 459.00p | 464.00p | 450.00p | 459.00p | 16242 |
12/10/2021 | 455.00p | 468.00p | 450.00p | 466.00p | 19898 |
11/10/2021 | 465.00p | 470.00p | 450.00p | 454.00p | 39305 |
08/10/2021 | 472.00p | 477.49p | 460.00p | 465.00p | 28682 |
07/10/2021 | 485.00p | 490.00p | 466.00p | 490.00p | 31339 |
06/10/2021 | 486.00p | 486.00p | 480.00p | 485.00p | 18944 |
05/10/2021 | 485.00p | 494.00p | 480.00p | 482.00p | 86247 |
04/10/2021 | 485.00p | 490.00p | 481.62p | 490.00p | 902119 |
01/10/2021 | 484.00p | 490.00p | 480.00p | 484.00p | 155326 |
30/09/2021 | 487.00p | 494.00p | 480.00p | 485.00p | 56443 |
29/09/2021 | 482.00p | 490.00p | 477.55p | 485.00p | 72846 |
28/09/2021 | 482.00p | 484.40p | 474.00p | 480.00p | 35527 |
27/09/2021 | 481.50p | 482.00p | 472.00p | 482.00p | 49426 |
24/09/2021 | 494.00p | 503.25p | 462.00p | 462.00p | 117398 |
23/09/2021 | 511.00p | 511.00p | 476.00p | 476.00p | 90382 |
22/09/2021 | 515.00p | 520.00p | 476.00p | 476.00p | 101535 |
21/09/2021 | 515.00p | 517.00p | 500.00p | 500.00p | 42083 |
20/09/2021 | 513.00p | 520.00p | 506.00p | 515.00p | 75358 |
17/09/2021 | 525.00p | 530.00p | 506.00p | 520.00p | 69982 |
16/09/2021 | 525.00p | 525.10p | 520.00p | 525.00p | 81206 |
15/09/2021 | 525.00p | 550.00p | 520.00p | 550.00p | 36714 |
14/09/2021 | 525.00p | 528.00p | 521.00p | 525.00p | 96642 |
13/09/2021 | 529.00p | 530.00p | 520.00p | 525.00p | 24698 |
10/09/2021 | 538.00p | 538.00p | 526.00p | 526.00p | 171620 |
09/09/2021 | 541.00p | 541.00p | 532.00p | 535.00p | 27379 |
08/09/2021 | 545.00p | 547.72p | 540.00p | 541.00p | 58349 |
07/09/2021 | 543.00p | 545.00p | 540.00p | 540.00p | 15734 |
06/09/2021 | 552.00p | 552.00p | 540.00p | 543.00p | 162974 |
03/09/2021 | 558.00p | 560.00p | 548.00p | 556.00p | 55622 |
02/09/2021 | 558.00p | 560.00p | 556.00p | 560.00p | 45893 |
01/09/2021 | 558.00p | 560.00p | 556.00p | 558.00p | 109461 |
31/08/2021 | 565.00p | 570.00p | 544.32p | 560.00p | 129418 |
30/08/2021 | 535.00p | 568.00p | 535.00p | 565.00p | 103956 |
27/08/2021 | 535.00p | 568.00p | 535.00p | 565.00p | 103956 |
26/08/2021 | 532.00p | 540.00p | 521.74p | 540.00p | 1779939 |
25/08/2021 | 522.00p | 540.00p | 520.00p | 540.00p | 30103 |
24/08/2021 | 517.00p | 528.00p | 502.00p | 518.00p | 200227 |
23/08/2021 | 518.00p | 530.00p | 514.32p | 522.00p | 87922 |
20/08/2021 | 535.00p | 540.00p | 519.86p | 520.00p | 43212 |
19/08/2021 | 535.00p | 540.00p | 530.95p | 540.00p | 31967 |
18/08/2021 | 548.00p | 552.00p | 531.00p | 535.00p | 59897 |
17/08/2021 | 551.00p | 553.82p | 544.91p | 548.00p | 17172 |
16/08/2021 | 551.00p | 560.00p | 542.00p | 551.00p | 41620 |
13/08/2021 | 552.00p | 560.00p | 544.32p | 551.00p | 32553 |
12/08/2021 | 552.00p | 558.32p | 544.00p | 552.00p | 85945 |
11/08/2021 | 547.00p | 558.40p | 545.00p | 552.00p | 29867 |
10/08/2021 | 547.00p | 553.00p | 544.60p | 547.00p | 53482 |
09/08/2021 | 543.00p | 554.00p | 543.00p | 548.00p | 187256 |
06/08/2021 | 542.00p | 554.00p | 537.50p | 554.00p | 13005 |
05/08/2021 | 522.00p | 550.00p | 520.32p | 548.00p | 38919 |
04/08/2021 | 515.00p | 528.00p | 512.67p | 528.00p | 22737 |
03/08/2021 | 512.00p | 518.80p | 508.00p | 508.00p | 34455 |
02/08/2021 | 514.00p | 518.00p | 496.00p | 496.00p | 141359 |
30/07/2021 | 514.00p | 522.00p | 511.05p | 522.00p | 30990 |
29/07/2021 | 514.00p | 516.40p | 508.00p | 508.00p | 78843 |
28/07/2021 | 514.00p | 516.40p | 495.00p | 495.00p | 19650 |
27/07/2021 | 515.00p | 520.00p | 508.00p | 520.00p | 62263 |
26/07/2021 | 515.00p | 518.95p | 500.00p | 500.00p | 10211 |
23/07/2021 | 514.00p | 520.00p | 508.00p | 515.00p | 15380 |
22/07/2021 | 511.00p | 520.00p | 508.00p | 514.00p | 30328 |
21/07/2021 | 505.00p | 516.00p | 500.00p | 511.00p | 238870 |
20/07/2021 | 504.00p | 507.00p | 499.00p | 500.00p | 57249 |
19/07/2021 | 503.00p | 510.00p | 496.00p | 504.00p | 57199 |
16/07/2021 | 497.00p | 510.00p | 492.00p | 493.00p | 45928 |
15/07/2021 | 496.00p | 502.00p | 492.00p | 497.00p | 1566794 |
14/07/2021 | 501.00p | 505.00p | 492.00p | 500.00p | 32910 |
13/07/2021 | 517.00p | 517.00p | 495.00p | 500.00p | 217404 |
12/07/2021 | 523.00p | 530.00p | 512.00p | 512.00p | 15022 |
09/07/2021 | 524.00p | 530.00p | 516.00p | 530.00p | 146717 |
08/07/2021 | 531.00p | 532.00p | 510.00p | 532.00p | 42002 |
07/07/2021 | 534.00p | 534.00p | 519.38p | 524.00p | 61402 |
06/07/2021 | 536.00p | 539.80p | 529.80p | 530.00p | 34327 |
05/07/2021 | 536.00p | 540.00p | 532.00p | 538.00p | 30964 |
02/07/2021 | 534.00p | 546.00p | 530.00p | 546.00p | 80077 |
01/07/2021 | 536.00p | 540.00p | 528.00p | 532.00p | 2063412 |
30/06/2021 | 545.00p | 545.00p | 530.00p | 530.00p | 81400 |
29/06/2021 | 545.00p | 550.00p | 540.00p | 550.00p | 15757 |
28/06/2021 | 551.00p | 554.99p | 540.00p | 545.00p | 5044 |
25/06/2021 | 551.00p | 556.00p | 542.50p | 551.00p | 17575 |
24/06/2021 | 551.00p | 560.00p | 542.00p | 560.00p | 26298 |
23/06/2021 | 551.00p | 560.00p | 542.00p | 560.00p | 166913 |
22/06/2021 | 552.00p | 560.00p | 552.00p | 560.00p | 33259 |
21/06/2021 | 556.00p | 562.00p | 544.00p | 552.00p | 70685 |
18/06/2021 | 559.00p | 562.00p | 536.00p | 536.00p | 18873102 |
17/06/2021 | 566.00p | 566.00p | 532.00p | 559.00p | 41057 |
16/06/2021 | 566.00p | 570.00p | 558.00p | 558.00p | 27048 |
15/06/2021 | 579.00p | 586.00p | 560.00p | 586.00p | 52261 |
14/06/2021 | 575.00p | 579.72p | 570.00p | 575.00p | 39096 |
11/06/2021 | 575.00p | 575.00p | 570.00p | 575.00p | 6673 |
10/06/2021 | 575.00p | 577.00p | 570.00p | 570.00p | 175883 |
09/06/2021 | 575.00p | 578.00p | 570.00p | 570.00p | 13175 |
08/06/2021 | 572.00p | 580.00p | 570.00p | 576.00p | 196396 |
07/06/2021 | 572.00p | 573.00p | 571.00p | 572.00p | 244749 |
04/06/2021 | 572.00p | 576.00p | 566.00p | 576.00p | 29418 |
03/06/2021 | 572.00p | 576.00p | 564.00p | 576.00p | 18591 |
02/06/2021 | 572.00p | 580.00p | 567.00p | 572.00p | 144134 |
01/06/2021 | 572.00p | 579.16p | 564.40p | 572.00p | 17596 |
31/05/2021 | 572.00p | 580.00p | 564.00p | 572.00p | 69798 |
28/05/2021 | 572.00p | 580.00p | 564.00p | 572.00p | 69798 |
27/05/2021 | 573.00p | 580.00p | 560.00p | 560.00p | 113879 |
26/05/2021 | 573.00p | 575.25p | 566.00p | 566.00p | 18537 |
25/05/2021 | 573.00p | 580.00p | 566.00p | 574.00p | 39972 |
24/05/2021 | 576.00p | 580.00p | 573.00p | 573.00p | 125769 |
21/05/2021 | 576.00p | 580.00p | 572.00p | 576.00p | 72410 |
20/05/2021 | 568.00p | 578.00p | 565.60p | 572.00p | 677959 |
19/05/2021 | 569.00p | 577.00p | 562.00p | 568.00p | 89088 |
18/05/2021 | 565.00p | 571.72p | 560.00p | 569.00p | 29637 |
17/05/2021 | 569.00p | 575.00p | 560.00p | 563.00p | 40392 |
14/05/2021 | 569.00p | 577.00p | 566.00p | 569.00p | 221275 |
13/05/2021 | 569.00p | 575.00p | 560.00p | 578.00p | 19912 |
12/05/2021 | 569.00p | 575.66p | 560.00p | 570.00p | 40953 |
11/05/2021 | 573.00p | 580.00p | 560.00p | 568.00p | 32714 |
10/05/2021 | 575.00p | 584.00p | 566.00p | 584.00p | 22605 |
07/05/2021 | 575.00p | 582.00p | 566.00p | 575.00p | 12267 |
06/05/2021 | 582.00p | 586.00p | 566.00p | 578.00p | 357193 |
05/05/2021 | 593.00p | 600.00p | 576.00p | 576.00p | 38578 |
04/05/2021 | 597.00p | 604.00p | 586.00p | 593.00p | 17722 |
03/05/2021 | 597.00p | 604.00p | 590.00p | 604.00p | 35150 |
30/04/2021 | 597.00p | 604.00p | 590.00p | 604.00p | 35150 |
29/04/2021 | 603.00p | 610.00p | 590.00p | 597.00p | 26515 |
28/04/2021 | 605.00p | 610.00p | 600.00p | 606.00p | 43248 |
27/04/2021 | 609.00p | 610.00p | 600.00p | 605.00p | 186509 |
26/04/2021 | 609.00p | 610.80p | 603.00p | 610.00p | 18110 |
23/04/2021 | 608.00p | 618.00p | 601.60p | 609.00p | 336301 |
22/04/2021 | 612.00p | 616.00p | 600.80p | 614.00p | 39976 |
21/04/2021 | 613.00p | 617.00p | 604.00p | 614.00p | 80134 |
20/04/2021 | 625.00p | 625.00p | 604.11p | 614.00p | 89857 |
19/04/2021 | 604.00p | 622.00p | 604.00p | 616.00p | 69614 |
16/04/2021 | 598.00p | 610.00p | 597.60p | 610.00p | 29430 |
15/04/2021 | 602.00p | 610.00p | 596.00p | 600.00p | 77053 |
14/04/2021 | 585.00p | 620.00p | 585.00p | 620.00p | 165031 |
13/04/2021 | 585.00p | 594.00p | 576.00p | 592.00p | 37197 |
12/04/2021 | 581.00p | 589.50p | 580.00p | 585.00p | 48810 |
09/04/2021 | 581.00p | 589.10p | 575.00p | 582.00p | 43863 |
08/04/2021 | 585.00p | 622.00p | 572.00p | 622.00p | 475761 |
07/04/2021 | 585.00p | 604.00p | 576.00p | 604.00p | 15472 |
06/04/2021 | 589.00p | 591.70p | 580.00p | 587.00p | 40888 |
05/04/2021 | 589.00p | 598.00p | 580.00p | 598.00p | 25832 |
02/04/2021 | 589.00p | 598.00p | 580.00p | 598.00p | 25832 |
01/04/2021 | 589.00p | 598.00p | 580.00p | 598.00p | 17655 |
31/03/2021 | 585.00p | 593.95p | 577.80p | 590.00p | 46864 |
30/03/2021 | 585.00p | 594.00p | 577.80p | 594.00p | 14257 |
29/03/2021 | 585.00p | 593.55p | 576.00p | 585.00p | 47309 |
26/03/2021 | 597.00p | 598.40p | 580.00p | 592.00p | 36012 |
25/03/2021 | 598.00p | 605.60p | 590.00p | 597.00p | 19202 |
24/03/2021 | 598.00p | 606.00p | 590.00p | 598.00p | 708593 |
23/03/2021 | 590.00p | 600.00p | 582.32p | 598.00p | 89102 |
22/03/2021 | 586.00p | 594.00p | 578.00p | 586.00p | 42756 |
19/03/2021 | 586.00p | 593.68p | 578.40p | 588.00p | 351462 |
*Close Price adjusted for both dividends and splits