Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 346.00p | 357.98p | 332.00p | 337.00p | 46625 |
09/12/2021 | 346.50p | 358.50p | 338.25p | 344.50p | 40863 |
08/12/2021 | 332.00p | 369.50p | 332.00p | 348.00p | 210137 |
07/12/2021 | 332.50p | 348.00p | 322.38p | 347.00p | 85549 |
06/12/2021 | 337.00p | 337.00p | 322.50p | 329.50p | 134913 |
03/12/2021 | 345.50p | 345.50p | 325.00p | 327.50p | 59424 |
02/12/2021 | 338.00p | 348.50p | 328.29p | 338.50p | 108163 |
01/12/2021 | 345.50p | 351.55p | 331.04p | 344.00p | 100710 |
30/11/2021 | 330.50p | 352.50p | 320.70p | 352.50p | 272273 |
29/11/2021 | 335.00p | 348.50p | 331.50p | 333.50p | 159100 |
26/11/2021 | 331.50p | 348.02p | 321.02p | 346.00p | 252723 |
25/11/2021 | 359.50p | 366.50p | 352.00p | 354.00p | 69100 |
24/11/2021 | 359.00p | 361.50p | 344.00p | 357.50p | 150649 |
23/11/2021 | 370.00p | 372.00p | 355.00p | 356.00p | 182774 |
22/11/2021 | 375.00p | 380.50p | 365.76p | 375.50p | 118215 |
19/11/2021 | 371.50p | 380.20p | 364.50p | 370.00p | 131849 |
18/11/2021 | 371.50p | 384.50p | 365.61p | 381.50p | 211119 |
17/11/2021 | 370.00p | 381.50p | 364.50p | 370.50p | 155424 |
16/11/2021 | 397.50p | 397.50p | 370.00p | 379.50p | 142091 |
15/11/2021 | 396.00p | 400.00p | 384.50p | 387.50p | 160625 |
12/11/2021 | 391.50p | 400.00p | 384.00p | 398.50p | 152074 |
11/11/2021 | 390.00p | 404.50p | 380.50p | 395.00p | 887388 |
10/11/2021 | 389.50p | 397.00p | 383.50p | 390.50p | 114655 |
09/11/2021 | 394.00p | 407.55p | 391.50p | 395.00p | 427308 |
08/11/2021 | 380.00p | 400.00p | 378.50p | 395.00p | 131623 |
05/11/2021 | 389.00p | 397.74p | 371.48p | 378.50p | 228234 |
04/11/2021 | 370.00p | 403.50p | 370.00p | 377.00p | 950114 |
03/11/2021 | 385.00p | 392.00p | 378.50p | 386.50p | 362703 |
02/11/2021 | 378.50p | 381.30p | 361.00p | 380.00p | 845295 |
01/11/2021 | 381.50p | 388.50p | 358.00p | 360.00p | 377366 |
29/10/2021 | 378.00p | 386.00p | 375.00p | 380.00p | 293901 |
28/10/2021 | 350.00p | 377.50p | 350.00p | 375.00p | 223323 |
27/10/2021 | 360.00p | 366.90p | 346.50p | 365.00p | 157916 |
26/10/2021 | 345.50p | 356.00p | 344.70p | 355.00p | 169655 |
25/10/2021 | 339.00p | 347.50p | 334.00p | 345.00p | 143905 |
22/10/2021 | 327.50p | 346.43p | 327.50p | 337.00p | 295149 |
21/10/2021 | 309.00p | 335.00p | 292.00p | 331.00p | 676970 |
20/10/2021 | 336.00p | 347.60p | 312.50p | 315.00p | 493456 |
19/10/2021 | 335.50p | 343.50p | 331.00p | 339.00p | 111379 |
18/10/2021 | 345.50p | 358.81p | 330.00p | 333.00p | 256893 |
15/10/2021 | 332.50p | 355.79p | 330.00p | 345.50p | 442826 |
14/10/2021 | 315.00p | 340.00p | 315.00p | 331.00p | 415597 |
13/10/2021 | 306.00p | 325.50p | 304.00p | 318.50p | 225042 |
12/10/2021 | 301.00p | 307.93p | 298.00p | 304.50p | 117620 |
11/10/2021 | 315.00p | 325.00p | 299.54p | 304.50p | 248920 |
08/10/2021 | 324.50p | 331.00p | 313.00p | 313.00p | 327964 |
07/10/2021 | 310.00p | 327.56p | 300.50p | 325.50p | 416070 |
06/10/2021 | 314.50p | 334.40p | 300.00p | 300.00p | 218372 |
05/10/2021 | 309.00p | 320.00p | 301.44p | 319.00p | 270703 |
04/10/2021 | 311.00p | 313.00p | 296.37p | 304.00p | 320398 |
01/10/2021 | 329.50p | 337.00p | 305.00p | 312.50p | 412748 |
30/09/2021 | 323.00p | 341.00p | 315.00p | 326.50p | 349952 |
29/09/2021 | 320.50p | 336.50p | 305.00p | 323.00p | 455338 |
28/09/2021 | 325.50p | 330.00p | 310.91p | 314.50p | 402143 |
27/09/2021 | 324.50p | 348.00p | 312.50p | 329.50p | 588025 |
24/09/2021 | 350.50p | 352.00p | 333.50p | 337.00p | 198425 |
23/09/2021 | 349.50p | 353.75p | 336.50p | 347.50p | 220595 |
22/09/2021 | 363.00p | 363.00p | 344.00p | 350.00p | 327800 |
21/09/2021 | 356.50p | 365.00p | 347.53p | 354.00p | 185916 |
20/09/2021 | 366.00p | 366.00p | 340.00p | 347.50p | 297922 |
17/09/2021 | 368.00p | 379.00p | 355.50p | 366.50p | 326369 |
16/09/2021 | 347.50p | 369.00p | 343.18p | 368.50p | 422090 |
15/09/2021 | 388.50p | 388.50p | 361.51p | 366.00p | 257934 |
14/09/2021 | 384.00p | 390.00p | 363.50p | 370.00p | 440285 |
13/09/2021 | 380.00p | 393.00p | 368.61p | 388.50p | 328116 |
10/09/2021 | 400.50p | 409.50p | 380.00p | 380.00p | 314793 |
09/09/2021 | 408.00p | 413.58p | 376.00p | 403.00p | 263666 |
08/09/2021 | 421.50p | 426.50p | 390.19p | 400.00p | 516240 |
07/09/2021 | 453.00p | 487.50p | 421.50p | 421.50p | 593323 |
06/09/2021 | 483.50p | 487.00p | 469.97p | 472.50p | 153411 |
03/09/2021 | 473.50p | 483.00p | 467.00p | 480.00p | 96455 |
02/09/2021 | 473.50p | 480.00p | 448.83p | 474.00p | 570349 |
01/09/2021 | 460.00p | 478.50p | 440.00p | 475.00p | 193970 |
31/08/2021 | 496.50p | 513.00p | 454.00p | 454.00p | 820691 |
27/08/2021 | 486.00p | 501.00p | 475.50p | 497.00p | 179845 |
26/08/2021 | 485.50p | 500.11p | 474.61p | 487.00p | 216446 |
25/08/2021 | 487.50p | 488.61p | 478.91p | 485.50p | 439197 |
24/08/2021 | 480.00p | 491.00p | 475.00p | 483.00p | 461684 |
23/08/2021 | 456.00p | 483.00p | 456.00p | 476.00p | 212279 |
20/08/2021 | 448.50p | 466.00p | 441.50p | 459.50p | 328006 |
19/08/2021 | 430.00p | 455.00p | 413.05p | 455.00p | 284256 |
18/08/2021 | 405.50p | 430.00p | 405.23p | 427.50p | 196728 |
17/08/2021 | 403.50p | 407.50p | 395.77p | 405.00p | 56579 |
16/08/2021 | 405.00p | 412.00p | 389.00p | 400.50p | 53527 |
13/08/2021 | 407.50p | 410.00p | 386.00p | 403.00p | 62764 |
12/08/2021 | 409.50p | 412.50p | 390.50p | 401.50p | 55414 |
11/08/2021 | 402.50p | 407.99p | 391.32p | 399.50p | 64474 |
10/08/2021 | 374.50p | 404.50p | 374.50p | 399.00p | 62533 |
09/08/2021 | 382.00p | 395.92p | 371.84p | 387.50p | 176962 |
06/08/2021 | 395.50p | 399.50p | 380.00p | 380.00p | 34922 |
05/08/2021 | 397.50p | 405.50p | 394.50p | 397.00p | 36838 |
04/08/2021 | 399.50p | 411.50p | 397.00p | 403.00p | 95542 |
03/08/2021 | 374.50p | 410.00p | 360.98p | 400.00p | 221616 |
02/08/2021 | 377.00p | 393.25p | 369.95p | 372.00p | 125429 |
30/07/2021 | 395.00p | 395.50p | 371.50p | 388.00p | 192877 |
29/07/2021 | 394.50p | 399.50p | 387.50p | 393.00p | 49012 |
28/07/2021 | 406.00p | 413.50p | 392.00p | 396.00p | 156513 |
27/07/2021 | 401.50p | 412.50p | 393.50p | 396.00p | 62555 |
26/07/2021 | 415.00p | 415.00p | 400.00p | 403.00p | 77265 |
23/07/2021 | 410.00p | 410.50p | 399.00p | 402.00p | 101272 |
22/07/2021 | 387.00p | 406.00p | 385.06p | 400.00p | 113249 |
21/07/2021 | 372.50p | 387.50p | 372.50p | 383.00p | 75163 |
20/07/2021 | 381.00p | 400.00p | 369.00p | 379.50p | 138876 |
19/07/2021 | 393.00p | 394.00p | 371.00p | 376.00p | 222630 |
16/07/2021 | 397.00p | 420.50p | 378.00p | 393.00p | 301099 |
15/07/2021 | 380.00p | 389.50p | 371.00p | 381.00p | 233182 |
14/07/2021 | 386.00p | 404.50p | 371.98p | 387.00p | 362667 |
13/07/2021 | 411.50p | 414.00p | 389.00p | 397.00p | 246594 |
12/07/2021 | 426.00p | 443.00p | 402.50p | 414.50p | 270054 |
09/07/2021 | 416.00p | 431.00p | 405.86p | 425.50p | 83417 |
08/07/2021 | 412.00p | 422.50p | 404.77p | 418.00p | 134611 |
07/07/2021 | 423.50p | 428.50p | 406.95p | 414.00p | 123581 |
06/07/2021 | 420.00p | 432.78p | 413.00p | 418.50p | 88729 |
05/07/2021 | 420.50p | 443.16p | 403.50p | 425.00p | 149566 |
02/07/2021 | 407.50p | 429.63p | 403.00p | 423.00p | 228106 |
01/07/2021 | 412.50p | 451.50p | 402.69p | 406.50p | 351845 |
30/06/2021 | 401.00p | 428.00p | 389.00p | 415.50p | 341671 |
29/06/2021 | 397.00p | 400.00p | 374.34p | 389.00p | 214741 |
28/06/2021 | 380.00p | 394.92p | 375.00p | 379.50p | 85102 |
25/06/2021 | 384.00p | 396.85p | 379.50p | 385.00p | 153038 |
24/06/2021 | 388.00p | 389.00p | 372.50p | 382.50p | 127000 |
23/06/2021 | 368.50p | 383.50p | 355.50p | 376.00p | 198800 |
22/06/2021 | 366.50p | 374.00p | 351.50p | 370.50p | 212724 |
21/06/2021 | 361.50p | 373.50p | 354.50p | 368.50p | 133166 |
18/06/2021 | 358.50p | 368.50p | 347.00p | 363.50p | 194464 |
17/06/2021 | 350.00p | 362.61p | 350.00p | 355.50p | 139497 |
16/06/2021 | 360.00p | 360.50p | 350.50p | 358.00p | 95273 |
15/06/2021 | 360.00p | 365.00p | 357.50p | 360.00p | 76459 |
14/06/2021 | 354.00p | 364.00p | 350.00p | 359.50p | 82997 |
11/06/2021 | 351.00p | 361.50p | 348.31p | 349.00p | 81418 |
10/06/2021 | 352.00p | 368.50p | 350.00p | 350.00p | 90183 |
09/06/2021 | 370.50p | 370.50p | 348.50p | 348.50p | 144303 |
08/06/2021 | 367.00p | 372.50p | 341.50p | 361.00p | 180901 |
07/06/2021 | 351.00p | 360.00p | 340.50p | 358.00p | 151696 |
04/06/2021 | 350.50p | 353.00p | 335.00p | 348.00p | 8794772 |
03/06/2021 | 358.00p | 362.50p | 343.00p | 350.00p | 164096 |
02/06/2021 | 350.00p | 352.00p | 340.00p | 350.00p | 71102 |
01/06/2021 | 356.00p | 356.00p | 338.50p | 352.50p | 110552 |
31/05/2021 | 352.50p | 356.00p | 331.50p | 344.00p | 116531 |
28/05/2021 | 352.50p | 356.00p | 331.50p | 344.00p | 116531 |
27/05/2021 | 333.00p | 348.00p | 331.00p | 348.00p | 1644350 |
26/05/2021 | 337.50p | 343.00p | 333.00p | 334.00p | 33272 |
25/05/2021 | 333.50p | 354.00p | 331.50p | 335.00p | 134732 |
24/05/2021 | 338.50p | 342.00p | 323.45p | 335.00p | 105831 |
21/05/2021 | 338.00p | 341.58p | 326.50p | 334.00p | 43921 |
20/05/2021 | 336.50p | 344.32p | 328.50p | 335.00p | 75552 |
19/05/2021 | 345.50p | 349.25p | 333.73p | 339.50p | 91607 |
18/05/2021 | 343.50p | 347.50p | 339.66p | 344.00p | 93821 |
17/05/2021 | 350.50p | 355.50p | 341.50p | 344.00p | 117639 |
14/05/2021 | 350.00p | 350.75p | 339.50p | 345.00p | 108274 |
13/05/2021 | 329.50p | 371.00p | 329.50p | 349.00p | 534745 |
12/05/2021 | 312.00p | 334.00p | 312.00p | 329.50p | 207209 |
11/05/2021 | 330.00p | 330.00p | 312.00p | 319.00p | 84163 |
10/05/2021 | 317.50p | 326.00p | 315.00p | 324.50p | 65942 |
07/05/2021 | 318.00p | 327.39p | 318.00p | 322.00p | 72020 |
06/05/2021 | 325.00p | 330.50p | 320.00p | 325.00p | 110769 |
05/05/2021 | 327.00p | 333.58p | 313.05p | 327.00p | 286221 |
04/05/2021 | 325.00p | 328.00p | 315.00p | 315.00p | 83179 |
03/05/2021 | 322.50p | 327.06p | 316.50p | 321.00p | 104913 |
30/04/2021 | 322.50p | 327.06p | 316.50p | 321.00p | 104913 |
29/04/2021 | 320.00p | 328.00p | 317.00p | 321.00p | 309676 |
28/04/2021 | 319.00p | 320.00p | 313.50p | 318.00p | 62745 |
27/04/2021 | 319.50p | 319.50p | 310.50p | 318.00p | 71796 |
26/04/2021 | 300.50p | 316.50p | 296.00p | 313.00p | 82225 |
23/04/2021 | 288.50p | 305.00p | 288.50p | 305.00p | 67654 |
22/04/2021 | 295.00p | 306.50p | 282.00p | 295.00p | 110053 |
21/04/2021 | 312.00p | 318.40p | 295.30p | 299.50p | 86162 |
20/04/2021 | 305.00p | 316.75p | 294.00p | 299.50p | 153371 |
19/04/2021 | 332.00p | 332.00p | 310.50p | 315.50p | 211253 |
16/04/2021 | 315.00p | 329.50p | 300.50p | 329.50p | 280305 |
15/04/2021 | 307.50p | 315.32p | 295.50p | 313.00p | 132412 |
14/04/2021 | 302.50p | 308.50p | 297.00p | 300.00p | 125308 |
13/04/2021 | 293.00p | 305.00p | 289.81p | 305.00p | 106829 |
12/04/2021 | 292.00p | 296.00p | 283.50p | 293.00p | 84589 |
09/04/2021 | 287.50p | 295.00p | 281.40p | 295.00p | 73885 |
08/04/2021 | 286.00p | 290.00p | 282.10p | 290.00p | 156804 |
07/04/2021 | 284.00p | 288.00p | 283.50p | 285.00p | 191045 |
06/04/2021 | 290.00p | 290.00p | 278.50p | 289.00p | 147335 |
02/04/2021 | 277.50p | 289.50p | 275.00p | 286.50p | 891140 |
01/04/2021 | 277.50p | 289.50p | 275.00p | 286.50p | 891140 |
31/03/2021 | 283.00p | 289.50p | 272.00p | 272.00p | 178498 |
30/03/2021 | 292.00p | 297.00p | 277.00p | 277.00p | 169940 |
29/03/2021 | 282.00p | 295.76p | 277.00p | 290.00p | 211418 |
26/03/2021 | 283.50p | 288.17p | 270.50p | 280.00p | 203397 |
25/03/2021 | 268.50p | 285.00p | 263.00p | 279.50p | 351313 |
24/03/2021 | 260.50p | 270.74p | 255.50p | 269.00p | 81938 |
23/03/2021 | 260.00p | 274.50p | 258.50p | 270.50p | 475628 |
22/03/2021 | 254.50p | 261.50p | 250.00p | 253.50p | 81675 |
19/03/2021 | 257.00p | 257.00p | 242.50p | 252.50p | 80106 |
18/03/2021 | 249.00p | 260.50p | 246.50p | 260.00p | 33611 |
17/03/2021 | 253.00p | 259.50p | 246.68p | 257.50p | 66412 |
16/03/2021 | 247.50p | 257.00p | 244.98p | 252.00p | 128492 |
15/03/2021 | 250.00p | 252.45p | 240.00p | 243.50p | 207997 |
12/03/2021 | 240.00p | 253.50p | 240.00p | 240.00p | 128684 |
11/03/2021 | 240.00p | 255.00p | 240.00p | 250.00p | 106337 |
10/03/2021 | 238.00p | 250.00p | 233.00p | 247.00p | 45013 |
09/03/2021 | 232.00p | 248.39p | 232.00p | 243.00p | 121677 |
08/03/2021 | 238.00p | 241.50p | 233.50p | 239.00p | 80277 |
05/03/2021 | 231.00p | 240.50p | 231.00p | 238.00p | 101086 |
04/03/2021 | 238.50p | 242.00p | 231.50p | 236.50p | 49170 |
*Close Price adjusted for both dividends and splits