Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 242.50p | 245.00p | 242.50p | 242.50p | 6626 |
24/12/2021 | 242.50p | 245.00p | 242.50p | 242.50p | 6626 |
23/12/2021 | 237.50p | 245.00p | 237.50p | 242.50p | 24742 |
22/12/2021 | 230.00p | 245.00p | 230.00p | 237.50p | 12310 |
21/12/2021 | 230.00p | 240.00p | 223.00p | 230.00p | 30597 |
20/12/2021 | 237.50p | 245.00p | 220.00p | 237.00p | 58667 |
17/12/2021 | 245.00p | 245.00p | 235.00p | 237.50p | 26336 |
16/12/2021 | 250.00p | 250.00p | 235.10p | 245.00p | 55858 |
15/12/2021 | 250.00p | 250.00p | 242.00p | 245.00p | 28892 |
14/12/2021 | 250.00p | 250.00p | 242.50p | 245.00p | 11220 |
13/12/2021 | 250.00p | 250.00p | 242.50p | 245.00p | 2713 |
10/12/2021 | 250.00p | 250.00p | 242.00p | 247.50p | 7972 |
09/12/2021 | 250.00p | 250.00p | 247.50p | 247.50p | 2404 |
08/12/2021 | 250.00p | 254.75p | 240.00p | 250.00p | 4338 |
07/12/2021 | 250.00p | 255.00p | 247.00p | 250.00p | 3878 |
06/12/2021 | 250.00p | 252.00p | 245.00p | 252.00p | 3363 |
03/12/2021 | 255.00p | 260.00p | 245.00p | 250.00p | 33269 |
02/12/2021 | 255.00p | 257.00p | 250.00p | 255.00p | 1970 |
01/12/2021 | 255.00p | 258.00p | 250.25p | 255.00p | 9942 |
30/11/2021 | 252.50p | 260.00p | 245.00p | 254.00p | 36109 |
29/11/2021 | 252.50p | 260.00p | 245.00p | 245.00p | 129136 |
26/11/2021 | 267.50p | 267.50p | 235.00p | 253.00p | 79684 |
25/11/2021 | 292.50p | 292.50p | 265.00p | 272.50p | 180470 |
24/11/2021 | 285.00p | 290.00p | 284.00p | 287.50p | 28865 |
23/11/2021 | 302.50p | 302.50p | 285.00p | 288.00p | 107240 |
22/11/2021 | 302.50p | 305.00p | 301.26p | 302.50p | 13071 |
19/11/2021 | 302.50p | 302.50p | 293.00p | 302.50p | 263622 |
18/11/2021 | 297.50p | 305.00p | 297.50p | 302.50p | 21353 |
17/11/2021 | 297.50p | 305.00p | 290.00p | 305.00p | 86340 |
16/11/2021 | 297.50p | 305.00p | 293.50p | 298.00p | 15788 |
15/11/2021 | 295.00p | 305.00p | 290.00p | 294.00p | 21279 |
12/11/2021 | 292.50p | 300.00p | 285.00p | 295.00p | 46068 |
11/11/2021 | 322.50p | 324.50p | 285.00p | 292.00p | 133643 |
10/11/2021 | 322.50p | 325.00p | 317.00p | 318.00p | 16037 |
09/11/2021 | 320.00p | 325.00p | 312.00p | 312.00p | 18227 |
08/11/2021 | 317.50p | 325.00p | 310.00p | 320.00p | 32604 |
05/11/2021 | 311.50p | 315.00p | 310.00p | 315.00p | 13588 |
04/11/2021 | 311.50p | 315.00p | 310.00p | 310.00p | 10410 |
03/11/2021 | 311.50p | 315.00p | 310.00p | 310.00p | 4720 |
02/11/2021 | 311.50p | 313.80p | 302.00p | 310.00p | 116017 |
01/11/2021 | 311.50p | 313.90p | 309.75p | 310.00p | 7534 |
29/10/2021 | 311.50p | 313.90p | 309.00p | 310.00p | 11616 |
28/10/2021 | 311.50p | 313.90p | 310.00p | 310.00p | 10519 |
27/10/2021 | 311.50p | 313.75p | 309.00p | 310.00p | 18181 |
26/10/2021 | 311.50p | 313.90p | 305.00p | 310.00p | 29784 |
25/10/2021 | 311.50p | 313.00p | 308.25p | 310.00p | 11746 |
22/10/2021 | 311.50p | 315.00p | 305.00p | 310.00p | 28996 |
21/10/2021 | 311.50p | 313.70p | 308.65p | 310.00p | 9374 |
20/10/2021 | 311.50p | 315.45p | 305.00p | 310.00p | 6325 |
19/10/2021 | 311.50p | 316.00p | 308.25p | 312.00p | 23144 |
18/10/2021 | 312.50p | 318.35p | 305.00p | 311.50p | 37331 |
15/10/2021 | 312.50p | 315.11p | 311.63p | 312.50p | 11325 |
14/10/2021 | 312.50p | 317.00p | 311.63p | 312.50p | 7943 |
13/10/2021 | 312.50p | 318.30p | 311.63p | 312.50p | 2816 |
12/10/2021 | 315.00p | 320.00p | 308.00p | 312.50p | 73959 |
11/10/2021 | 320.00p | 325.00p | 310.00p | 310.00p | 38997 |
08/10/2021 | 310.00p | 322.00p | 310.00p | 310.00p | 115525 |
07/10/2021 | 307.50p | 315.00p | 305.00p | 315.00p | 19429 |
06/10/2021 | 307.50p | 313.35p | 300.00p | 305.00p | 21414 |
05/10/2021 | 312.50p | 318.00p | 300.00p | 307.50p | 13789 |
04/10/2021 | 312.50p | 320.00p | 312.50p | 313.00p | 25005 |
01/10/2021 | 312.50p | 320.00p | 312.50p | 320.00p | 12384 |
30/09/2021 | 315.00p | 320.00p | 312.75p | 315.00p | 19212 |
29/09/2021 | 304.00p | 320.00p | 300.95p | 315.00p | 55070 |
28/09/2021 | 294.00p | 305.00p | 294.00p | 301.50p | 20768 |
27/09/2021 | 294.00p | 300.15p | 290.00p | 295.00p | 41218 |
24/09/2021 | 294.00p | 300.00p | 291.00p | 294.00p | 6758 |
23/09/2021 | 295.00p | 299.00p | 290.00p | 294.00p | 21737 |
22/09/2021 | 292.50p | 299.00p | 291.50p | 295.00p | 19640 |
21/09/2021 | 287.50p | 299.90p | 282.00p | 292.50p | 103426 |
20/09/2021 | 292.50p | 300.00p | 280.00p | 290.00p | 12685 |
17/09/2021 | 292.50p | 297.00p | 285.00p | 290.00p | 24876 |
16/09/2021 | 292.50p | 295.00p | 285.00p | 292.50p | 20730 |
15/09/2021 | 292.50p | 297.00p | 275.00p | 292.50p | 60927 |
14/09/2021 | 292.50p | 297.50p | 290.02p | 292.50p | 7340 |
13/09/2021 | 292.50p | 299.55p | 285.00p | 285.00p | 8543 |
10/09/2021 | 286.00p | 300.00p | 285.00p | 292.50p | 85718 |
09/09/2021 | 282.50p | 290.00p | 275.00p | 286.00p | 28488 |
08/09/2021 | 282.50p | 282.50p | 279.95p | 282.50p | 8754 |
07/09/2021 | 282.50p | 284.70p | 279.00p | 282.50p | 23941 |
06/09/2021 | 282.50p | 284.70p | 278.30p | 280.00p | 2059 |
03/09/2021 | 277.50p | 285.00p | 272.66p | 280.00p | 25741 |
02/09/2021 | 277.50p | 277.50p | 270.00p | 275.00p | 14393 |
01/09/2021 | 277.50p | 278.50p | 273.25p | 278.50p | 5473 |
31/08/2021 | 277.50p | 283.35p | 272.00p | 274.00p | 35555 |
30/08/2021 | 277.50p | 283.35p | 275.10p | 277.00p | 2981 |
27/08/2021 | 277.50p | 283.35p | 275.10p | 277.00p | 2981 |
26/08/2021 | 286.50p | 290.00p | 275.00p | 277.50p | 19845 |
25/08/2021 | 277.50p | 290.00p | 270.00p | 290.00p | 33982 |
24/08/2021 | 270.00p | 285.00p | 270.00p | 280.00p | 29182 |
23/08/2021 | 270.00p | 278.00p | 270.00p | 272.50p | 15060 |
20/08/2021 | 270.00p | 275.00p | 270.00p | 272.50p | 24250 |
19/08/2021 | 277.50p | 277.50p | 270.00p | 275.00p | 25375 |
18/08/2021 | 270.00p | 284.79p | 265.00p | 270.00p | 45362 |
17/08/2021 | 270.00p | 270.00p | 267.50p | 267.50p | 14777 |
16/08/2021 | 272.50p | 272.50p | 267.50p | 267.50p | 6635 |
13/08/2021 | 272.50p | 272.50p | 267.50p | 267.50p | 6147 |
12/08/2021 | 272.50p | 272.50p | 267.50p | 267.50p | 10348 |
11/08/2021 | 272.50p | 272.50p | 267.00p | 267.50p | 35771 |
10/08/2021 | 265.00p | 280.00p | 265.00p | 267.50p | 67373 |
09/08/2021 | 257.50p | 270.00p | 255.00p | 265.00p | 54863 |
06/08/2021 | 257.50p | 260.00p | 255.00p | 257.50p | 18878 |
05/08/2021 | 257.50p | 258.40p | 255.25p | 257.50p | 15303 |
04/08/2021 | 252.50p | 260.00p | 252.50p | 257.50p | 66486 |
03/08/2021 | 252.50p | 260.00p | 247.50p | 252.50p | 28109 |
02/08/2021 | 247.50p | 255.00p | 245.00p | 255.00p | 14130 |
30/07/2021 | 247.50p | 255.00p | 247.50p | 255.00p | 8048 |
29/07/2021 | 247.50p | 255.00p | 247.33p | 255.00p | 16043 |
28/07/2021 | 247.50p | 255.00p | 246.03p | 247.50p | 15525 |
27/07/2021 | 247.50p | 255.00p | 240.64p | 247.50p | 28507 |
26/07/2021 | 247.50p | 250.75p | 240.00p | 250.00p | 49742 |
23/07/2021 | 237.50p | 251.77p | 236.00p | 247.50p | 46561 |
22/07/2021 | 232.50p | 245.00p | 227.70p | 245.00p | 57818 |
21/07/2021 | 232.50p | 240.00p | 225.00p | 229.00p | 7416 |
20/07/2021 | 232.50p | 240.00p | 225.00p | 232.50p | 11561 |
19/07/2021 | 237.50p | 240.00p | 225.00p | 232.50p | 8348 |
16/07/2021 | 237.50p | 240.00p | 230.10p | 235.00p | 21703 |
15/07/2021 | 237.50p | 238.00p | 233.00p | 235.00p | 9189 |
14/07/2021 | 227.50p | 237.10p | 220.00p | 235.00p | 19196 |
13/07/2021 | 227.50p | 235.00p | 220.00p | 228.00p | 25198 |
12/07/2021 | 225.00p | 235.00p | 221.00p | 227.50p | 690841 |
09/07/2021 | 225.00p | 230.00p | 220.00p | 225.00p | 23304 |
08/07/2021 | 225.00p | 228.00p | 221.00p | 228.00p | 21767 |
07/07/2021 | 225.00p | 229.00p | 225.00p | 229.00p | 58806 |
06/07/2021 | 225.00p | 230.00p | 221.85p | 224.00p | 54081 |
05/07/2021 | 225.00p | 228.00p | 220.00p | 224.00p | 76348 |
02/07/2021 | 225.00p | 230.00p | 221.50p | 224.00p | 46483 |
01/07/2021 | 227.50p | 230.00p | 220.00p | 225.00p | 46504 |
30/06/2021 | 227.50p | 230.00p | 222.60p | 227.50p | 36592 |
29/06/2021 | 227.50p | 230.00p | 222.10p | 225.00p | 25438 |
28/06/2021 | 237.50p | 237.50p | 222.10p | 225.00p | 78961 |
25/06/2021 | 237.50p | 237.50p | 228.00p | 228.00p | 35550 |
24/06/2021 | 237.50p | 240.00p | 235.00p | 235.00p | 65879 |
23/06/2021 | 241.00p | 245.00p | 235.00p | 235.00p | 164724 |
22/06/2021 | 240.00p | 245.00p | 235.00p | 240.00p | 42897 |
21/06/2021 | 240.00p | 242.50p | 235.00p | 242.50p | 20053 |
18/06/2021 | 242.50p | 245.00p | 240.00p | 240.00p | 25951 |
17/06/2021 | 242.50p | 243.75p | 242.50p | 243.00p | 17467 |
16/06/2021 | 243.00p | 244.20p | 243.00p | 244.00p | 29289 |
15/06/2021 | 243.00p | 245.00p | 243.00p | 244.50p | 17194 |
14/06/2021 | 243.00p | 246.00p | 243.00p | 244.50p | 17058 |
11/06/2021 | 243.50p | 244.50p | 240.00p | 244.50p | 7085 |
10/06/2021 | 243.50p | 245.00p | 243.00p | 245.00p | 3391 |
09/06/2021 | 243.50p | 247.00p | 243.00p | 245.00p | 28471 |
08/06/2021 | 245.00p | 245.00p | 240.00p | 244.00p | 23749 |
07/06/2021 | 245.00p | 250.00p | 243.07p | 244.00p | 17487 |
04/06/2021 | 245.00p | 248.48p | 240.00p | 245.00p | 34173 |
03/06/2021 | 247.50p | 255.00p | 240.00p | 245.00p | 22085 |
02/06/2021 | 247.50p | 255.98p | 240.00p | 247.50p | 31329 |
01/06/2021 | 247.50p | 255.00p | 240.00p | 247.50p | 24955 |
31/05/2021 | 235.00p | 247.00p | 232.08p | 243.50p | 62607 |
28/05/2021 | 235.00p | 247.00p | 232.08p | 243.50p | 62607 |
27/05/2021 | 235.00p | 247.00p | 232.08p | 236.00p | 21532 |
26/05/2021 | 232.50p | 247.00p | 231.00p | 236.00p | 14782 |
25/05/2021 | 232.50p | 240.00p | 230.00p | 240.00p | 36908 |
24/05/2021 | 227.50p | 235.00p | 225.00p | 235.00p | 75158 |
21/05/2021 | 227.50p | 234.75p | 225.00p | 230.00p | 21248 |
20/05/2021 | 217.50p | 230.05p | 215.00p | 230.00p | 270888 |
19/05/2021 | 227.50p | 227.50p | 215.00p | 220.00p | 182822 |
18/05/2021 | 232.50p | 235.05p | 221.35p | 225.00p | 106228 |
17/05/2021 | 232.50p | 234.00p | 225.00p | 225.00p | 21455 |
14/05/2021 | 227.50p | 230.00p | 220.00p | 228.00p | 70389 |
13/05/2021 | 242.50p | 245.00p | 225.00p | 225.00p | 126474 |
12/05/2021 | 242.50p | 245.00p | 235.00p | 242.50p | 122424 |
11/05/2021 | 245.00p | 250.00p | 230.00p | 237.00p | 26538 |
10/05/2021 | 242.50p | 250.00p | 240.00p | 243.00p | 71555 |
07/05/2021 | 242.50p | 245.00p | 240.00p | 245.00p | 8295 |
06/05/2021 | 242.50p | 245.00p | 235.00p | 245.00p | 234106 |
05/05/2021 | 247.50p | 255.00p | 238.15p | 240.00p | 25459 |
04/05/2021 | 250.00p | 252.00p | 245.00p | 245.00p | 29793 |
03/05/2021 | 255.00p | 256.70p | 243.00p | 250.00p | 34855 |
30/04/2021 | 255.00p | 256.70p | 243.00p | 250.00p | 34855 |
29/04/2021 | 255.00p | 256.70p | 250.00p | 255.00p | 17162 |
28/04/2021 | 252.50p | 255.05p | 246.00p | 254.00p | 205763 |
27/04/2021 | 252.50p | 255.05p | 250.00p | 252.50p | 335618 |
26/04/2021 | 252.50p | 260.00p | 245.05p | 253.00p | 62680 |
23/04/2021 | 247.50p | 250.00p | 240.00p | 247.50p | 65293 |
22/04/2021 | 247.50p | 250.00p | 240.00p | 245.00p | 27175 |
21/04/2021 | 255.00p | 255.00p | 240.50p | 252.00p | 16473 |
20/04/2021 | 257.50p | 265.00p | 250.00p | 252.00p | 226475 |
19/04/2021 | 252.50p | 254.85p | 250.00p | 250.00p | 77779 |
16/04/2021 | 255.00p | 255.00p | 250.00p | 252.50p | 62691 |
15/04/2021 | 255.00p | 255.00p | 251.50p | 252.00p | 23671 |
14/04/2021 | 257.50p | 257.50p | 250.00p | 255.00p | 52361 |
13/04/2021 | 257.50p | 259.00p | 250.10p | 258.00p | 52110 |
12/04/2021 | 262.50p | 265.00p | 250.10p | 257.00p | 54965 |
09/04/2021 | 262.50p | 267.00p | 260.00p | 265.00p | 35363 |
08/04/2021 | 267.50p | 274.00p | 260.00p | 263.00p | 134544 |
07/04/2021 | 262.50p | 273.00p | 258.75p | 268.00p | 161896 |
06/04/2021 | 255.00p | 262.00p | 255.00p | 262.00p | 90939 |
05/04/2021 | 255.00p | 259.00p | 255.00p | 259.00p | 32797 |
02/04/2021 | 255.00p | 259.00p | 255.00p | 259.00p | 32797 |
01/04/2021 | 255.00p | 259.00p | 255.00p | 259.00p | 32797 |
31/03/2021 | 257.50p | 262.00p | 255.00p | 257.50p | 12325 |
30/03/2021 | 257.50p | 261.95p | 255.00p | 257.00p | 22885 |
29/03/2021 | 257.50p | 265.00p | 255.00p | 260.00p | 11817 |
26/03/2021 | 257.50p | 265.00p | 253.00p | 260.00p | 40885 |
25/03/2021 | 277.50p | 280.00p | 252.00p | 255.00p | 37849 |
24/03/2021 | 277.50p | 285.00p | 271.10p | 280.00p | 17520 |
23/03/2021 | 277.50p | 285.00p | 275.00p | 277.50p | 9180 |
*Close Price adjusted for both dividends and splits