Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 254.40p | 270.20p | 254.40p | 270.20p | 147962 |
21/12/2021 | 267.40p | 268.60p | 264.80p | 267.60p | 240321 |
20/12/2021 | 263.40p | 269.40p | 261.80p | 261.80p | 932079 |
17/12/2021 | 265.00p | 274.40p | 260.20p | 270.00p | 1551738 |
16/12/2021 | 258.60p | 260.40p | 254.60p | 258.20p | 235245 |
15/12/2021 | 258.80p | 263.20p | 257.40p | 257.40p | 1063106 |
14/12/2021 | 250.00p | 257.20p | 250.00p | 255.60p | 510557 |
13/12/2021 | 247.00p | 261.00p | 247.00p | 253.00p | 219558 |
10/12/2021 | 250.40p | 262.20p | 250.40p | 259.80p | 270787 |
09/12/2021 | 262.00p | 266.20p | 261.80p | 263.40p | 263463 |
08/12/2021 | 262.60p | 265.80p | 259.20p | 263.40p | 556191 |
07/12/2021 | 250.00p | 259.00p | 250.00p | 258.60p | 430618 |
06/12/2021 | 252.40p | 254.60p | 250.00p | 253.60p | 190429 |
03/12/2021 | 262.80p | 262.80p | 248.40p | 250.00p | 298558 |
02/12/2021 | 245.80p | 253.40p | 245.80p | 251.20p | 648330 |
01/12/2021 | 253.00p | 262.60p | 253.00p | 258.60p | 495528 |
30/11/2021 | 245.80p | 260.00p | 245.80p | 251.40p | 599675 |
29/11/2021 | 250.40p | 253.20p | 247.80p | 249.60p | 759416 |
26/11/2021 | 262.60p | 263.20p | 243.20p | 245.80p | 523854 |
25/11/2021 | 267.00p | 269.60p | 265.82p | 267.40p | 235454 |
24/11/2021 | 265.00p | 269.00p | 263.00p | 265.00p | 568030 |
23/11/2021 | 266.40p | 270.60p | 262.80p | 268.00p | 321362 |
22/11/2021 | 278.80p | 278.80p | 267.00p | 268.40p | 335928 |
19/11/2021 | 267.00p | 269.37p | 263.20p | 267.40p | 800863 |
18/11/2021 | 262.80p | 270.40p | 262.40p | 266.40p | 471705 |
17/11/2021 | 247.20p | 267.80p | 247.20p | 264.00p | 443243 |
16/11/2021 | 244.00p | 262.60p | 244.00p | 260.00p | 420809 |
15/11/2021 | 244.40p | 258.40p | 244.40p | 255.00p | 137890 |
12/11/2021 | 247.00p | 258.20p | 247.00p | 256.00p | 196589 |
11/11/2021 | 244.00p | 260.40p | 244.00p | 258.40p | 131554 |
10/11/2021 | 256.20p | 259.00p | 254.10p | 255.40p | 216042 |
09/11/2021 | 265.00p | 265.00p | 257.00p | 258.00p | 170726 |
08/11/2021 | 255.80p | 260.00p | 253.21p | 257.80p | 276437 |
05/11/2021 | 258.20p | 259.80p | 254.00p | 254.00p | 342353 |
04/11/2021 | 260.00p | 262.60p | 255.49p | 259.00p | 407079 |
03/11/2021 | 261.60p | 264.20p | 244.64p | 257.00p | 352925 |
02/11/2021 | 250.00p | 261.20p | 250.00p | 256.80p | 201609 |
01/11/2021 | 250.00p | 262.60p | 250.00p | 257.40p | 193896 |
29/10/2021 | 276.20p | 276.20p | 257.40p | 260.80p | 232409 |
28/10/2021 | 279.80p | 279.80p | 261.00p | 263.80p | 165536 |
27/10/2021 | 258.60p | 272.40p | 258.60p | 267.20p | 220395 |
26/10/2021 | 272.40p | 273.20p | 270.80p | 272.60p | 252552 |
25/10/2021 | 263.60p | 272.60p | 263.60p | 269.20p | 400070 |
22/10/2021 | 257.80p | 269.60p | 257.80p | 265.60p | 348149 |
21/10/2021 | 264.60p | 267.40p | 263.20p | 263.20p | 185216 |
20/10/2021 | 259.20p | 265.80p | 259.20p | 265.00p | 374265 |
19/10/2021 | 260.00p | 263.20p | 258.60p | 259.60p | 3001334 |
18/10/2021 | 257.20p | 260.00p | 256.80p | 260.00p | 174454 |
15/10/2021 | 252.00p | 258.20p | 252.00p | 257.00p | 744196 |
14/10/2021 | 262.80p | 262.80p | 250.40p | 251.20p | 303888 |
13/10/2021 | 242.00p | 251.20p | 242.00p | 249.40p | 253543 |
12/10/2021 | 247.00p | 251.00p | 247.00p | 247.60p | 199809 |
11/10/2021 | 242.00p | 252.40p | 242.00p | 250.60p | 224985 |
08/10/2021 | 255.00p | 255.00p | 250.50p | 251.00p | 387755 |
07/10/2021 | 250.80p | 260.40p | 250.00p | 251.00p | 420388 |
06/10/2021 | 251.20p | 251.20p | 245.93p | 248.80p | 328151 |
05/10/2021 | 249.80p | 252.40p | 245.40p | 247.80p | 752714 |
04/10/2021 | 257.20p | 257.80p | 249.70p | 249.80p | 177407 |
01/10/2021 | 254.40p | 257.60p | 253.00p | 256.40p | 270944 |
30/09/2021 | 259.60p | 259.99p | 251.00p | 257.40p | 1086653 |
29/09/2021 | 252.80p | 255.60p | 250.80p | 253.20p | 304173 |
28/09/2021 | 260.00p | 261.21p | 250.00p | 250.00p | 821345 |
27/09/2021 | 255.00p | 261.80p | 255.00p | 260.00p | 218149 |
24/09/2021 | 255.00p | 261.80p | 255.00p | 258.60p | 2419351 |
23/09/2021 | 265.40p | 269.80p | 259.40p | 263.60p | 218999 |
22/09/2021 | 250.00p | 261.60p | 250.00p | 258.80p | 248075 |
21/09/2021 | 262.20p | 262.20p | 256.00p | 259.20p | 386171 |
20/09/2021 | 269.00p | 269.00p | 254.80p | 255.60p | 422767 |
17/09/2021 | 259.20p | 265.00p | 255.80p | 265.00p | 1903743 |
16/09/2021 | 256.20p | 272.00p | 252.20p | 258.20p | 509732 |
15/09/2021 | 265.00p | 265.20p | 255.40p | 258.60p | 207007 |
14/09/2021 | 264.40p | 264.40p | 255.20p | 257.60p | 479061 |
13/09/2021 | 262.60p | 267.20p | 259.60p | 261.20p | 291026 |
10/09/2021 | 264.80p | 276.40p | 260.60p | 260.60p | 351224 |
09/09/2021 | 263.80p | 265.40p | 260.80p | 264.20p | 251234 |
08/09/2021 | 250.80p | 267.20p | 250.80p | 263.80p | 315455 |
07/09/2021 | 278.00p | 278.00p | 262.20p | 262.20p | 205810 |
06/09/2021 | 268.40p | 269.00p | 265.40p | 265.40p | 369126 |
03/09/2021 | 263.20p | 268.40p | 263.20p | 268.00p | 705003 |
02/09/2021 | 264.40p | 268.01p | 262.57p | 263.40p | 568453 |
01/09/2021 | 256.00p | 267.99p | 252.80p | 265.60p | 458768 |
31/08/2021 | 236.20p | 256.80p | 236.20p | 256.20p | 683326 |
27/08/2021 | 235.00p | 248.00p | 235.00p | 248.00p | 246006 |
26/08/2021 | 245.80p | 246.40p | 243.00p | 244.60p | 208200 |
25/08/2021 | 244.80p | 246.60p | 241.00p | 244.20p | 282236 |
24/08/2021 | 235.00p | 244.80p | 235.00p | 243.00p | 246859 |
23/08/2021 | 241.80p | 242.80p | 236.80p | 241.00p | 492485 |
20/08/2021 | 235.00p | 240.00p | 235.00p | 238.00p | 1312870 |
19/08/2021 | 235.00p | 241.00p | 235.00p | 237.80p | 363229 |
18/08/2021 | 240.00p | 244.00p | 240.00p | 243.20p | 262505 |
17/08/2021 | 236.00p | 242.40p | 236.00p | 241.00p | 248673 |
16/08/2021 | 237.40p | 240.40p | 237.40p | 239.40p | 252575 |
13/08/2021 | 240.00p | 240.00p | 235.40p | 239.60p | 258330 |
12/08/2021 | 235.00p | 239.40p | 235.00p | 237.40p | 134371 |
11/08/2021 | 240.00p | 240.20p | 237.00p | 239.20p | 265477 |
10/08/2021 | 238.20p | 239.40p | 236.20p | 238.80p | 338236 |
09/08/2021 | 242.20p | 247.40p | 236.40p | 237.80p | 327061 |
06/08/2021 | 242.80p | 246.60p | 237.00p | 237.60p | 382713 |
05/08/2021 | 242.60p | 243.80p | 239.60p | 241.60p | 270144 |
04/08/2021 | 241.00p | 252.40p | 238.20p | 240.40p | 380352 |
03/08/2021 | 237.00p | 240.20p | 232.40p | 240.00p | 1421286 |
02/08/2021 | 228.00p | 235.00p | 228.00p | 235.00p | 329095 |
30/07/2021 | 229.60p | 230.20p | 225.12p | 227.60p | 714065 |
29/07/2021 | 221.00p | 233.80p | 221.00p | 230.40p | 346529 |
28/07/2021 | 227.80p | 231.80p | 226.60p | 228.00p | 350384 |
27/07/2021 | 226.40p | 228.40p | 223.80p | 227.60p | 721799 |
26/07/2021 | 229.40p | 229.40p | 222.00p | 227.60p | 315329 |
23/07/2021 | 226.20p | 229.00p | 225.00p | 226.20p | 409620 |
22/07/2021 | 222.40p | 227.80p | 222.40p | 226.40p | 452136 |
21/07/2021 | 222.00p | 232.40p | 222.00p | 231.00p | 337545 |
20/07/2021 | 231.40p | 235.40p | 224.60p | 229.20p | 466303 |
19/07/2021 | 233.40p | 235.00p | 229.40p | 229.80p | 406444 |
16/07/2021 | 232.00p | 237.80p | 229.80p | 235.20p | 582664 |
15/07/2021 | 232.20p | 232.80p | 227.60p | 229.60p | 284185 |
14/07/2021 | 230.00p | 231.60p | 228.60p | 230.00p | 176141 |
13/07/2021 | 221.20p | 232.40p | 221.20p | 232.20p | 555790 |
12/07/2021 | 238.80p | 238.80p | 227.40p | 230.20p | 314622 |
09/07/2021 | 231.00p | 231.80p | 226.80p | 229.60p | 277525 |
08/07/2021 | 226.60p | 238.60p | 225.00p | 227.40p | 385253 |
07/07/2021 | 238.80p | 238.80p | 230.00p | 230.80p | 358917 |
06/07/2021 | 238.80p | 238.80p | 231.40p | 234.60p | 737422 |
05/07/2021 | 226.80p | 234.80p | 226.80p | 234.80p | 964155 |
02/07/2021 | 225.80p | 227.80p | 223.78p | 227.40p | 446900 |
01/07/2021 | 221.40p | 225.20p | 220.40p | 224.40p | 341619 |
30/06/2021 | 228.80p | 228.80p | 220.20p | 220.20p | 593428 |
29/06/2021 | 215.00p | 222.80p | 215.00p | 221.00p | 487024 |
28/06/2021 | 222.00p | 223.20p | 219.20p | 219.20p | 651852 |
25/06/2021 | 220.40p | 225.00p | 219.40p | 222.80p | 513794 |
24/06/2021 | 222.00p | 222.80p | 218.80p | 220.00p | 793391 |
23/06/2021 | 232.00p | 232.00p | 219.80p | 219.80p | 540137 |
22/06/2021 | 224.20p | 228.40p | 221.80p | 221.80p | 444218 |
21/06/2021 | 225.00p | 226.40p | 220.80p | 223.60p | 569632 |
18/06/2021 | 225.00p | 231.60p | 225.00p | 225.80p | 905409 |
17/06/2021 | 230.00p | 233.60p | 229.30p | 231.00p | 409870 |
16/06/2021 | 234.40p | 234.80p | 230.40p | 231.20p | 420719 |
15/06/2021 | 232.00p | 235.00p | 230.60p | 232.00p | 816271 |
14/06/2021 | 238.80p | 238.80p | 233.20p | 233.40p | 253177 |
11/06/2021 | 230.00p | 235.00p | 230.00p | 233.00p | 289898 |
10/06/2021 | 234.00p | 234.80p | 232.20p | 232.20p | 248883 |
09/06/2021 | 249.00p | 249.00p | 232.20p | 232.20p | 884191 |
08/06/2021 | 238.60p | 241.60p | 237.80p | 237.80p | 185195 |
07/06/2021 | 230.00p | 240.00p | 230.00p | 237.20p | 189410 |
04/06/2021 | 240.00p | 240.00p | 234.40p | 236.20p | 1174043 |
03/06/2021 | 247.20p | 247.20p | 234.40p | 234.60p | 258308 |
02/06/2021 | 248.60p | 248.60p | 235.00p | 236.00p | 218518 |
01/06/2021 | 236.00p | 240.80p | 235.40p | 237.40p | 382459 |
28/05/2021 | 250.00p | 250.00p | 238.80p | 238.80p | 919270 |
27/05/2021 | 252.40p | 252.40p | 240.60p | 242.60p | 1176896 |
26/05/2021 | 241.00p | 243.40p | 238.60p | 241.00p | 438372 |
25/05/2021 | 248.60p | 248.60p | 238.60p | 238.60p | 441127 |
24/05/2021 | 238.60p | 240.40p | 234.60p | 238.60p | 212843 |
21/05/2021 | 230.00p | 244.66p | 230.00p | 236.20p | 463257 |
20/05/2021 | 253.00p | 253.00p | 240.60p | 241.40p | 324437 |
19/05/2021 | 239.80p | 249.80p | 239.80p | 247.40p | 239531 |
18/05/2021 | 253.00p | 253.00p | 247.20p | 247.20p | 281683 |
17/05/2021 | 250.20p | 250.20p | 245.00p | 245.00p | 188366 |
14/05/2021 | 243.60p | 248.00p | 242.40p | 247.40p | 189997 |
13/05/2021 | 238.00p | 243.60p | 238.00p | 241.60p | 290104 |
12/05/2021 | 251.80p | 251.80p | 240.80p | 242.00p | 557371 |
11/05/2021 | 240.20p | 244.80p | 240.20p | 240.40p | 365293 |
10/05/2021 | 253.00p | 253.00p | 246.00p | 246.80p | 214901 |
07/05/2021 | 248.40p | 250.20p | 246.60p | 247.80p | 288146 |
06/05/2021 | 245.80p | 248.60p | 244.00p | 246.00p | 370591 |
05/05/2021 | 236.00p | 244.40p | 236.00p | 242.60p | 300233 |
04/05/2021 | 253.00p | 253.00p | 241.20p | 242.00p | 478025 |
30/04/2021 | 253.00p | 253.00p | 242.40p | 244.40p | 621470 |
29/04/2021 | 253.00p | 253.00p | 239.00p | 243.40p | 609522 |
28/04/2021 | 252.00p | 252.00p | 241.20p | 242.20p | 522790 |
27/04/2021 | 237.60p | 248.40p | 237.60p | 240.60p | 286718 |
26/04/2021 | 244.40p | 250.20p | 243.00p | 249.40p | 234642 |
23/04/2021 | 252.20p | 252.20p | 244.60p | 249.20p | 321008 |
22/04/2021 | 258.40p | 258.40p | 245.00p | 246.00p | 187352 |
21/04/2021 | 235.40p | 248.40p | 235.40p | 246.80p | 231430 |
20/04/2021 | 256.20p | 256.20p | 245.80p | 245.80p | 205276 |
19/04/2021 | 262.00p | 262.00p | 251.60p | 252.00p | 169864 |
16/04/2021 | 260.00p | 260.00p | 248.60p | 250.20p | 252030 |
15/04/2021 | 245.00p | 251.00p | 245.00p | 249.60p | 307045 |
14/04/2021 | 258.00p | 258.00p | 245.00p | 245.80p | 400419 |
13/04/2021 | 239.40p | 256.60p | 239.40p | 246.20p | 316719 |
12/04/2021 | 259.60p | 259.60p | 245.40p | 251.20p | 453072 |
09/04/2021 | 250.00p | 252.80p | 245.00p | 247.20p | 526582 |
08/04/2021 | 244.40p | 246.80p | 242.80p | 246.60p | 260793 |
07/04/2021 | 230.60p | 244.20p | 230.60p | 243.00p | 344109 |
06/04/2021 | 230.00p | 242.80p | 230.00p | 242.00p | 266887 |
01/04/2021 | 239.00p | 240.80p | 236.60p | 238.60p | 199028 |
31/03/2021 | 234.60p | 238.80p | 233.81p | 238.80p | 739595 |
30/03/2021 | 230.60p | 235.40p | 229.40p | 234.40p | 720446 |
29/03/2021 | 238.20p | 238.20p | 227.80p | 230.60p | 393967 |
26/03/2021 | 230.20p | 230.60p | 226.60p | 228.60p | 400151 |
25/03/2021 | 231.60p | 231.60p | 225.60p | 226.80p | 424771 |
24/03/2021 | 237.80p | 237.80p | 227.20p | 228.40p | 346796 |
23/03/2021 | 230.00p | 231.80p | 227.00p | 227.00p | 555965 |
22/03/2021 | 237.60p | 237.60p | 227.80p | 230.80p | 287129 |
19/03/2021 | 219.60p | 232.20p | 219.60p | 226.80p | 1964123 |
18/03/2021 | 222.00p | 232.00p | 222.00p | 230.00p | 694151 |
17/03/2021 | 218.40p | 231.80p | 218.40p | 229.20p | 404054 |
16/03/2021 | 226.40p | 232.40p | 226.40p | 227.40p | 334535 |
15/03/2021 | 228.00p | 229.80p | 226.00p | 227.00p | 255312 |
12/03/2021 | 239.00p | 239.00p | 226.60p | 228.40p | 589031 |
11/03/2021 | 230.00p | 231.40p | 227.20p | 228.40p | 444151 |
*Close Price adjusted for both dividends and splits