Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 274.00p | 278.50p | 272.00p | 276.00p | 1141920 |
31/12/2021 | 269.00p | 270.00p | 268.00p | 268.50p | 96374 |
30/12/2021 | 270.50p | 271.00p | 267.00p | 270.00p | 213397 |
29/12/2021 | 269.00p | 272.00p | 269.00p | 270.50p | 725999 |
27/12/2021 | 268.50p | 269.00p | 267.00p | 267.50p | 220296 |
24/12/2021 | 268.50p | 269.00p | 267.00p | 267.50p | 220296 |
23/12/2021 | 266.00p | 268.50p | 264.02p | 268.00p | 692925 |
22/12/2021 | 260.50p | 265.50p | 259.15p | 264.00p | 1127972 |
21/12/2021 | 260.50p | 261.50p | 259.00p | 259.50p | 738607 |
20/12/2021 | 255.00p | 257.78p | 253.47p | 256.50p | 1211907 |
17/12/2021 | 258.00p | 261.50p | 258.00p | 261.50p | 1040541 |
16/12/2021 | 261.00p | 261.00p | 257.50p | 258.00p | 1294203 |
15/12/2021 | 259.00p | 259.00p | 255.50p | 256.00p | 1403630 |
14/12/2021 | 261.50p | 262.61p | 258.00p | 258.00p | 1059779 |
13/12/2021 | 265.00p | 266.00p | 258.24p | 258.50p | 693485 |
10/12/2021 | 265.00p | 265.50p | 262.21p | 264.00p | 1023768 |
09/12/2021 | 269.00p | 269.44p | 264.65p | 265.50p | 735047 |
08/12/2021 | 270.00p | 271.50p | 266.62p | 268.00p | 2819340 |
07/12/2021 | 266.00p | 269.50p | 265.96p | 268.00p | 681093 |
06/12/2021 | 263.00p | 265.00p | 261.00p | 264.00p | 961763 |
03/12/2021 | 264.00p | 265.34p | 260.45p | 260.50p | 636032 |
02/12/2021 | 261.00p | 263.50p | 260.24p | 261.00p | 890985 |
01/12/2021 | 262.50p | 264.50p | 260.80p | 264.50p | 573377 |
30/11/2021 | 262.00p | 262.94p | 259.00p | 259.00p | 2075515 |
29/11/2021 | 265.00p | 267.00p | 263.00p | 265.00p | 846346 |
26/11/2021 | 262.50p | 264.50p | 258.24p | 259.50p | 937446 |
25/11/2021 | 269.50p | 270.29p | 267.50p | 270.00p | 599258 |
24/11/2021 | 271.00p | 271.50p | 267.50p | 268.50p | 553213 |
23/11/2021 | 272.00p | 272.74p | 269.35p | 270.00p | 737104 |
22/11/2021 | 280.00p | 280.00p | 273.00p | 273.00p | 953240 |
19/11/2021 | 277.00p | 279.00p | 273.50p | 275.00p | 1110372 |
18/11/2021 | 274.50p | 276.00p | 273.30p | 276.00p | 656727 |
17/11/2021 | 272.00p | 274.30p | 271.67p | 273.00p | 2252788 |
16/11/2021 | 273.50p | 275.00p | 272.50p | 274.00p | 811482 |
15/11/2021 | 274.50p | 275.95p | 272.87p | 273.50p | 577771 |
12/11/2021 | 272.50p | 274.00p | 272.00p | 272.50p | 597156 |
11/11/2021 | 273.00p | 273.50p | 272.00p | 273.00p | 1019505 |
10/11/2021 | 271.00p | 273.29p | 270.50p | 272.50p | 944052 |
09/11/2021 | 273.50p | 276.70p | 270.00p | 270.00p | 1038038 |
08/11/2021 | 274.50p | 276.50p | 272.50p | 273.50p | 813289 |
05/11/2021 | 270.50p | 279.50p | 270.50p | 276.50p | 1215536 |
04/11/2021 | 267.00p | 274.50p | 267.00p | 272.00p | 874310 |
03/11/2021 | 267.50p | 269.00p | 266.00p | 267.50p | 552790 |
02/11/2021 | 267.50p | 269.50p | 267.00p | 268.50p | 618854 |
01/11/2021 | 266.00p | 269.50p | 265.50p | 268.50p | 827574 |
29/10/2021 | 266.00p | 267.00p | 264.00p | 265.50p | 645789 |
28/10/2021 | 263.00p | 267.50p | 263.00p | 267.50p | 1405292 |
27/10/2021 | 262.50p | 264.00p | 261.10p | 264.00p | 796766 |
26/10/2021 | 262.00p | 263.00p | 260.72p | 262.00p | 944270 |
25/10/2021 | 261.50p | 262.65p | 259.38p | 259.50p | 1608860 |
22/10/2021 | 262.50p | 263.49p | 262.00p | 262.50p | 470772 |
21/10/2021 | 263.50p | 265.50p | 261.50p | 261.50p | 682715 |
20/10/2021 | 265.50p | 265.84p | 264.00p | 265.00p | 1144006 |
19/10/2021 | 266.00p | 267.00p | 265.10p | 265.50p | 658024 |
18/10/2021 | 263.50p | 266.00p | 263.50p | 265.50p | 745170 |
15/10/2021 | 264.50p | 265.50p | 263.30p | 265.50p | 791610 |
14/10/2021 | 264.50p | 264.50p | 260.50p | 261.50p | 843813 |
13/10/2021 | 257.50p | 261.89p | 256.10p | 259.00p | 760421 |
12/10/2021 | 255.00p | 259.00p | 255.00p | 257.50p | 575443 |
11/10/2021 | 260.00p | 260.63p | 256.50p | 258.00p | 1013565 |
08/10/2021 | 260.50p | 261.00p | 258.33p | 259.50p | 581609 |
07/10/2021 | 261.00p | 261.00p | 256.50p | 260.50p | 1240853 |
06/10/2021 | 262.50p | 262.50p | 254.50p | 256.50p | 908698 |
05/10/2021 | 262.50p | 264.51p | 261.50p | 262.50p | 949167 |
04/10/2021 | 267.50p | 267.50p | 261.61p | 262.00p | 1066264 |
01/10/2021 | 263.00p | 267.50p | 262.00p | 267.00p | 1046420 |
30/09/2021 | 269.50p | 272.00p | 266.00p | 266.00p | 1273772 |
29/09/2021 | 269.00p | 273.00p | 268.00p | 268.00p | 583673 |
28/09/2021 | 277.00p | 280.00p | 268.50p | 268.50p | 1197924 |
27/09/2021 | 283.50p | 285.50p | 278.00p | 278.00p | 910351 |
24/09/2021 | 281.00p | 284.50p | 279.26p | 279.50p | 523236 |
23/09/2021 | 282.50p | 285.40p | 279.78p | 283.00p | 1737064 |
22/09/2021 | 278.00p | 281.32p | 277.60p | 280.00p | 1201411 |
21/09/2021 | 279.00p | 280.50p | 277.03p | 278.00p | 731470 |
20/09/2021 | 280.50p | 280.50p | 274.00p | 275.00p | 909904 |
17/09/2021 | 282.00p | 284.00p | 280.50p | 280.50p | 1029926 |
16/09/2021 | 283.00p | 283.00p | 281.00p | 282.00p | 1230692 |
15/09/2021 | 285.00p | 285.50p | 281.50p | 282.00p | 621176 |
14/09/2021 | 285.50p | 287.00p | 284.50p | 284.50p | 445011 |
13/09/2021 | 287.00p | 287.72p | 285.15p | 286.00p | 611359 |
10/09/2021 | 286.00p | 287.77p | 285.00p | 285.00p | 576340 |
09/09/2021 | 287.00p | 287.00p | 284.66p | 285.00p | 546278 |
08/09/2021 | 288.00p | 289.75p | 287.30p | 287.50p | 926981 |
07/09/2021 | 290.50p | 292.00p | 289.00p | 289.50p | 619899 |
06/09/2021 | 289.50p | 291.87p | 289.50p | 290.50p | 650019 |
03/09/2021 | 294.50p | 294.50p | 289.50p | 289.50p | 595903 |
02/09/2021 | 291.00p | 292.00p | 289.91p | 291.00p | 450407 |
01/09/2021 | 290.00p | 291.72p | 289.50p | 290.50p | 1475895 |
31/08/2021 | 290.50p | 291.50p | 288.45p | 290.00p | 917459 |
30/08/2021 | 289.00p | 290.50p | 288.27p | 290.50p | 358503 |
27/08/2021 | 289.00p | 290.50p | 288.27p | 290.50p | 358503 |
26/08/2021 | 287.00p | 289.50p | 286.60p | 289.00p | 674613 |
25/08/2021 | 287.00p | 289.34p | 286.75p | 288.50p | 862523 |
24/08/2021 | 287.50p | 288.20p | 285.81p | 286.50p | 743497 |
23/08/2021 | 289.00p | 290.50p | 286.00p | 286.00p | 673935 |
20/08/2021 | 285.00p | 288.50p | 284.25p | 286.50p | 690248 |
19/08/2021 | 284.50p | 286.50p | 283.00p | 286.50p | 643504 |
18/08/2021 | 287.50p | 288.50p | 285.50p | 288.00p | 515205 |
17/08/2021 | 284.00p | 288.50p | 282.70p | 286.50p | 752094 |
16/08/2021 | 284.50p | 286.50p | 283.27p | 286.00p | 1005721 |
13/08/2021 | 286.50p | 287.50p | 285.50p | 285.50p | 564720 |
12/08/2021 | 285.00p | 287.00p | 284.50p | 286.00p | 1168292 |
11/08/2021 | 284.00p | 285.50p | 282.50p | 284.50p | 895874 |
10/08/2021 | 285.00p | 285.98p | 282.50p | 282.50p | 836645 |
09/08/2021 | 284.50p | 285.00p | 282.50p | 282.50p | 684507 |
06/08/2021 | 285.00p | 285.50p | 283.27p | 283.50p | 873937 |
05/08/2021 | 282.50p | 285.50p | 281.00p | 285.00p | 710907 |
04/08/2021 | 280.50p | 283.00p | 280.50p | 283.00p | 906358 |
03/08/2021 | 278.00p | 281.50p | 277.50p | 279.50p | 659135 |
02/08/2021 | 279.50p | 281.82p | 278.00p | 279.00p | 855475 |
30/07/2021 | 272.00p | 276.50p | 272.00p | 276.00p | 853653 |
29/07/2021 | 273.50p | 276.00p | 271.50p | 275.50p | 1127674 |
28/07/2021 | 271.00p | 273.50p | 270.00p | 272.00p | 834665 |
27/07/2021 | 271.00p | 272.50p | 266.00p | 271.50p | 691321 |
26/07/2021 | 269.50p | 272.00p | 269.00p | 272.00p | 726773 |
23/07/2021 | 272.50p | 273.50p | 270.00p | 270.50p | 711361 |
22/07/2021 | 267.50p | 272.50p | 266.93p | 270.00p | 682729 |
21/07/2021 | 259.00p | 267.50p | 258.42p | 266.00p | 1031884 |
20/07/2021 | 260.00p | 261.00p | 257.00p | 258.00p | 1113555 |
19/07/2021 | 264.00p | 264.00p | 256.00p | 256.50p | 1491932 |
16/07/2021 | 266.50p | 268.87p | 265.00p | 265.50p | 735075 |
15/07/2021 | 268.50p | 270.00p | 266.00p | 266.00p | 666857 |
14/07/2021 | 269.50p | 271.24p | 268.50p | 269.00p | 588293 |
13/07/2021 | 270.50p | 272.20p | 270.50p | 270.50p | 626486 |
12/07/2021 | 269.00p | 272.01p | 268.95p | 270.00p | 618942 |
09/07/2021 | 267.00p | 272.00p | 266.90p | 270.50p | 590708 |
08/07/2021 | 269.00p | 269.98p | 264.50p | 266.00p | 887679 |
07/07/2021 | 268.50p | 271.50p | 268.50p | 271.00p | 886536 |
06/07/2021 | 269.50p | 271.00p | 268.00p | 268.00p | 678227 |
05/07/2021 | 265.00p | 270.00p | 262.73p | 270.00p | 1049388 |
02/07/2021 | 265.00p | 266.50p | 263.50p | 266.00p | 736816 |
01/07/2021 | 261.50p | 264.00p | 259.00p | 262.00p | 1575941 |
30/06/2021 | 263.50p | 266.50p | 257.65p | 258.00p | 1841406 |
29/06/2021 | 264.00p | 266.00p | 263.00p | 263.00p | 745184 |
28/06/2021 | 266.50p | 267.50p | 264.00p | 264.50p | 902411 |
25/06/2021 | 265.50p | 267.00p | 264.00p | 266.00p | 933478 |
24/06/2021 | 267.00p | 269.00p | 265.00p | 265.00p | 1215730 |
23/06/2021 | 270.00p | 270.00p | 266.50p | 268.00p | 1151935 |
22/06/2021 | 265.00p | 269.00p | 264.19p | 269.00p | 832127 |
21/06/2021 | 263.50p | 266.62p | 261.00p | 265.00p | 1129644 |
18/06/2021 | 269.50p | 270.50p | 263.00p | 265.00p | 1246119 |
17/06/2021 | 270.00p | 271.00p | 267.10p | 268.00p | 1130807 |
16/06/2021 | 276.50p | 276.90p | 271.00p | 271.00p | 1150255 |
15/06/2021 | 278.00p | 278.00p | 273.50p | 274.00p | 1284797 |
14/06/2021 | 275.50p | 278.00p | 275.14p | 276.00p | 1089959 |
11/06/2021 | 275.50p | 276.50p | 273.55p | 275.50p | 897664 |
10/06/2021 | 276.00p | 277.50p | 272.75p | 273.50p | 1123535 |
09/06/2021 | 277.50p | 278.50p | 274.50p | 275.50p | 1239482 |
08/06/2021 | 277.00p | 279.29p | 277.00p | 277.50p | 872878 |
07/06/2021 | 279.00p | 279.50p | 277.50p | 277.50p | 642959 |
04/06/2021 | 277.50p | 278.00p | 275.50p | 277.00p | 875655 |
03/06/2021 | 279.50p | 280.50p | 277.00p | 277.00p | 593200 |
02/06/2021 | 279.00p | 281.50p | 279.00p | 280.00p | 913666 |
01/06/2021 | 279.50p | 281.75p | 278.17p | 280.50p | 565455 |
31/05/2021 | 278.00p | 279.99p | 277.50p | 277.50p | 691915 |
28/05/2021 | 278.00p | 279.98p | 277.50p | 277.50p | 691915 |
27/05/2021 | 278.00p | 279.00p | 276.00p | 277.00p | 1393765 |
26/05/2021 | 276.50p | 278.99p | 276.36p | 277.00p | 1137719 |
25/05/2021 | 275.00p | 275.00p | 273.50p | 274.00p | 1187344 |
24/05/2021 | 274.50p | 275.00p | 273.00p | 273.50p | 1178573 |
21/05/2021 | 270.00p | 275.00p | 270.00p | 273.00p | 1224391 |
20/05/2021 | 272.00p | 272.50p | 269.00p | 270.50p | 1147405 |
19/05/2021 | 268.00p | 271.00p | 267.55p | 269.50p | 848346 |
18/05/2021 | 274.00p | 275.00p | 270.50p | 271.00p | 1383751 |
17/05/2021 | 274.00p | 274.50p | 270.50p | 270.50p | 640344 |
14/05/2021 | 274.00p | 275.00p | 272.00p | 273.00p | 768333 |
13/05/2021 | 266.50p | 268.00p | 261.75p | 269.00p | 1044914 |
12/05/2021 | 270.00p | 272.00p | 267.50p | 268.00p | 1180656 |
11/05/2021 | 272.00p | 273.46p | 267.50p | 268.50p | 1130871 |
10/05/2021 | 277.50p | 279.26p | 275.50p | 277.00p | 1629072 |
07/05/2021 | 275.50p | 278.00p | 274.00p | 277.50p | 976507 |
06/05/2021 | 271.50p | 274.00p | 271.50p | 273.50p | 1365908 |
05/05/2021 | 271.50p | 274.00p | 270.50p | 271.50p | 1143253 |
04/05/2021 | 270.50p | 274.50p | 269.00p | 271.00p | 1204884 |
30/04/2021 | 271.00p | 273.75p | 269.50p | 272.00p | 1056038 |
29/04/2021 | 274.50p | 275.00p | 271.96p | 272.00p | 1346718 |
28/04/2021 | 275.00p | 276.50p | 272.89p | 273.00p | 693438 |
27/04/2021 | 277.00p | 277.00p | 273.15p | 274.50p | 859122 |
26/04/2021 | 271.50p | 276.50p | 270.50p | 275.00p | 835401 |
23/04/2021 | 271.50p | 272.50p | 269.13p | 271.50p | 629708 |
22/04/2021 | 269.00p | 271.50p | 269.00p | 271.00p | 991615 |
21/04/2021 | 272.00p | 272.00p | 263.50p | 266.50p | 1052283 |
20/04/2021 | 274.50p | 274.50p | 266.00p | 267.00p | 1596194 |
19/04/2021 | 276.50p | 278.00p | 274.11p | 274.50p | 1250504 |
16/04/2021 | 277.00p | 277.50p | 275.50p | 275.50p | 870052 |
15/04/2021 | 277.00p | 277.00p | 275.50p | 276.00p | 997136 |
14/04/2021 | 274.50p | 276.00p | 272.89p | 275.50p | 809427 |
13/04/2021 | 273.00p | 274.50p | 270.00p | 274.50p | 1214465 |
12/04/2021 | 269.50p | 272.50p | 269.50p | 272.00p | 1077519 |
09/04/2021 | 271.00p | 273.50p | 269.50p | 272.00p | 1120652 |
08/04/2021 | 269.00p | 271.50p | 267.00p | 271.50p | 1020940 |
07/04/2021 | 265.00p | 269.00p | 263.50p | 268.00p | 1201477 |
06/04/2021 | 260.50p | 263.65p | 260.00p | 263.00p | 1142397 |
02/04/2021 | 256.00p | 259.00p | 254.38p | 256.00p | 1122974 |
01/04/2021 | 256.00p | 259.00p | 254.38p | 256.00p | 1122974 |
31/03/2021 | 254.50p | 255.50p | 253.42p | 255.50p | 1225111 |
30/03/2021 | 255.00p | 256.00p | 254.00p | 255.00p | 1395955 |
29/03/2021 | 252.00p | 255.00p | 252.00p | 255.00p | 992942 |
26/03/2021 | 256.00p | 256.26p | 253.50p | 255.00p | 1197666 |
25/03/2021 | 252.00p | 255.00p | 251.70p | 252.50p | 1312659 |
*Close Price adjusted for both dividends and splits