Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 231.50p | 240.00p | 229.42p | 240.00p | 1790251 |
16/12/2021 | 235.00p | 235.00p | 228.00p | 231.50p | 287579 |
15/12/2021 | 227.50p | 228.50p | 224.00p | 227.00p | 363953 |
14/12/2021 | 231.00p | 231.25p | 226.50p | 229.00p | 1439505 |
13/12/2021 | 225.00p | 235.00p | 225.00p | 230.00p | 398049 |
10/12/2021 | 229.50p | 231.50p | 227.50p | 231.50p | 291007 |
09/12/2021 | 233.00p | 233.00p | 227.47p | 229.00p | 226392 |
08/12/2021 | 236.00p | 236.50p | 229.82p | 232.00p | 285987 |
07/12/2021 | 232.00p | 238.50p | 232.00p | 236.00p | 222829 |
06/12/2021 | 230.00p | 232.00p | 226.50p | 230.50p | 1198914 |
03/12/2021 | 232.50p | 239.50p | 226.00p | 228.00p | 238713 |
02/12/2021 | 225.00p | 232.00p | 225.00p | 231.00p | 387238 |
01/12/2021 | 230.50p | 233.00p | 228.50p | 233.00p | 234080 |
30/11/2021 | 227.00p | 230.00p | 226.45p | 229.00p | 582130 |
29/11/2021 | 231.50p | 239.00p | 229.00p | 231.00p | 127639 |
26/11/2021 | 227.50p | 232.50p | 226.79p | 227.50p | 280185 |
25/11/2021 | 234.50p | 236.54p | 233.00p | 234.00p | 268889 |
24/11/2021 | 238.00p | 239.50p | 232.50p | 234.50p | 362259 |
23/11/2021 | 237.00p | 240.00p | 234.00p | 238.00p | 550192 |
22/11/2021 | 250.00p | 250.00p | 237.00p | 238.50p | 197917 |
19/11/2021 | 250.00p | 250.00p | 236.00p | 243.50p | 723188 |
18/11/2021 | 245.00p | 247.00p | 240.50p | 240.50p | 358223 |
17/11/2021 | 243.50p | 249.00p | 242.50p | 246.00p | 1200659 |
16/11/2021 | 248.00p | 249.50p | 242.00p | 244.00p | 720006 |
15/11/2021 | 247.00p | 248.50p | 244.50p | 247.50p | 324385 |
12/11/2021 | 248.50p | 252.00p | 246.00p | 246.00p | 237528 |
11/11/2021 | 252.50p | 252.50p | 245.50p | 249.00p | 223402 |
10/11/2021 | 248.50p | 249.50p | 246.00p | 246.00p | 1087809 |
09/11/2021 | 248.50p | 250.00p | 246.00p | 248.00p | 1106490 |
08/11/2021 | 252.00p | 252.72p | 245.00p | 248.00p | 270907 |
05/11/2021 | 245.50p | 252.50p | 243.50p | 252.00p | 395951 |
04/11/2021 | 235.00p | 249.50p | 232.31p | 243.00p | 4715529 |
03/11/2021 | 233.50p | 239.00p | 229.00p | 231.50p | 1252665 |
02/11/2021 | 246.50p | 247.50p | 232.86p | 233.50p | 663050 |
01/11/2021 | 250.00p | 251.20p | 245.50p | 245.50p | 281422 |
29/10/2021 | 248.00p | 254.00p | 245.19p | 248.50p | 222582 |
28/10/2021 | 257.00p | 257.00p | 246.38p | 249.50p | 167719 |
27/10/2021 | 257.00p | 257.00p | 247.50p | 248.00p | 247362 |
26/10/2021 | 257.00p | 257.00p | 244.50p | 248.50p | 214832 |
25/10/2021 | 245.00p | 247.50p | 243.18p | 247.00p | 623993 |
22/10/2021 | 247.00p | 254.26p | 245.72p | 248.00p | 297053 |
21/10/2021 | 249.50p | 253.00p | 247.75p | 251.50p | 137847 |
20/10/2021 | 262.00p | 262.00p | 250.00p | 250.50p | 140307 |
19/10/2021 | 251.00p | 256.50p | 247.50p | 254.50p | 225783 |
18/10/2021 | 262.00p | 262.00p | 253.00p | 253.00p | 153546 |
15/10/2021 | 250.00p | 258.50p | 250.00p | 255.50p | 334970 |
14/10/2021 | 257.00p | 259.00p | 250.50p | 256.00p | 247004 |
13/10/2021 | 251.50p | 258.50p | 249.75p | 255.50p | 1182202 |
12/10/2021 | 250.00p | 253.50p | 250.00p | 252.50p | 216702 |
11/10/2021 | 256.50p | 257.50p | 251.50p | 252.50p | 273783 |
08/10/2021 | 257.00p | 260.00p | 255.50p | 257.50p | 375027 |
07/10/2021 | 256.00p | 258.00p | 251.50p | 256.50p | 354283 |
06/10/2021 | 256.50p | 257.93p | 249.00p | 254.00p | 314268 |
05/10/2021 | 255.50p | 258.50p | 254.00p | 258.50p | 540581 |
04/10/2021 | 266.50p | 266.50p | 255.00p | 256.50p | 838331 |
01/10/2021 | 256.50p | 260.00p | 247.66p | 260.00p | 424049 |
30/09/2021 | 256.00p | 263.50p | 256.00p | 257.00p | 378295 |
29/09/2021 | 266.50p | 268.79p | 258.00p | 260.50p | 350032 |
28/09/2021 | 268.00p | 269.00p | 258.76p | 262.00p | 1349984 |
27/09/2021 | 277.50p | 280.00p | 268.00p | 269.00p | 467894 |
24/09/2021 | 278.50p | 279.00p | 271.50p | 274.00p | 940148 |
23/09/2021 | 278.00p | 278.00p | 272.32p | 276.00p | 1630270 |
22/09/2021 | 275.00p | 282.00p | 274.50p | 276.00p | 558948 |
21/09/2021 | 284.00p | 286.05p | 276.00p | 280.00p | 252897 |
20/09/2021 | 282.00p | 285.50p | 277.67p | 281.50p | 366803 |
17/09/2021 | 290.00p | 296.00p | 285.00p | 285.00p | 2330932 |
16/09/2021 | 291.00p | 295.50p | 290.00p | 291.50p | 1141790 |
15/09/2021 | 292.00p | 300.00p | 290.00p | 290.00p | 572066 |
14/09/2021 | 329.00p | 331.50p | 300.97p | 301.50p | 521928 |
13/09/2021 | 319.50p | 320.50p | 310.00p | 313.50p | 347014 |
10/09/2021 | 322.50p | 332.00p | 316.52p | 319.00p | 220123 |
09/09/2021 | 323.00p | 325.50p | 318.00p | 322.00p | 269560 |
08/09/2021 | 329.50p | 334.00p | 325.00p | 325.50p | 238646 |
07/09/2021 | 325.00p | 338.50p | 325.00p | 331.50p | 275003 |
06/09/2021 | 348.00p | 348.00p | 331.50p | 335.00p | 160049 |
03/09/2021 | 327.00p | 343.84p | 326.00p | 332.50p | 379800 |
02/09/2021 | 332.00p | 332.00p | 324.00p | 329.00p | 210857 |
01/09/2021 | 327.50p | 331.50p | 323.50p | 328.00p | 125774 |
31/08/2021 | 323.00p | 328.50p | 320.78p | 323.00p | 946649 |
27/08/2021 | 332.00p | 332.00p | 319.00p | 322.00p | 305715 |
26/08/2021 | 321.50p | 330.50p | 320.00p | 324.00p | 335708 |
25/08/2021 | 332.00p | 332.00p | 318.00p | 322.00p | 277324 |
24/08/2021 | 314.50p | 329.00p | 314.50p | 319.00p | 198511 |
23/08/2021 | 317.00p | 336.00p | 317.00p | 330.00p | 215474 |
20/08/2021 | 329.50p | 339.50p | 326.73p | 330.00p | 168683 |
19/08/2021 | 321.50p | 330.00p | 320.51p | 328.50p | 168734 |
18/08/2021 | 326.00p | 331.26p | 322.50p | 325.50p | 403213 |
17/08/2021 | 315.50p | 325.50p | 312.00p | 322.00p | 122352 |
16/08/2021 | 320.00p | 321.50p | 316.00p | 318.00p | 86692 |
13/08/2021 | 321.00p | 327.50p | 309.16p | 321.50p | 156727 |
12/08/2021 | 314.00p | 322.50p | 311.91p | 321.00p | 154919 |
11/08/2021 | 316.00p | 323.00p | 310.00p | 314.00p | 84522 |
10/08/2021 | 322.50p | 322.50p | 312.00p | 316.00p | 138257 |
09/08/2021 | 313.50p | 321.50p | 309.00p | 319.00p | 158276 |
06/08/2021 | 318.00p | 319.26p | 312.00p | 314.00p | 111797 |
05/08/2021 | 323.00p | 323.00p | 309.00p | 314.50p | 598148 |
04/08/2021 | 310.50p | 317.00p | 306.50p | 312.50p | 180743 |
03/08/2021 | 309.50p | 318.50p | 309.50p | 312.00p | 147733 |
02/08/2021 | 323.00p | 323.00p | 309.50p | 310.50p | 100788 |
30/07/2021 | 323.00p | 323.00p | 309.50p | 314.50p | 136513 |
29/07/2021 | 314.00p | 317.00p | 309.00p | 312.50p | 378966 |
28/07/2021 | 306.00p | 315.50p | 306.00p | 311.50p | 164245 |
27/07/2021 | 304.50p | 315.70p | 304.50p | 309.00p | 207297 |
26/07/2021 | 315.00p | 315.00p | 307.04p | 309.00p | 224309 |
23/07/2021 | 315.00p | 315.00p | 306.00p | 308.00p | 76579 |
22/07/2021 | 303.00p | 311.50p | 296.26p | 310.50p | 706005 |
21/07/2021 | 280.00p | 300.50p | 280.00p | 295.50p | 360156 |
20/07/2021 | 292.00p | 294.50p | 289.00p | 289.00p | 376503 |
19/07/2021 | 291.50p | 295.50p | 291.00p | 292.00p | 681448 |
16/07/2021 | 298.00p | 316.00p | 292.50p | 294.50p | 404158 |
15/07/2021 | 309.00p | 309.00p | 296.50p | 296.50p | 234919 |
14/07/2021 | 308.00p | 322.50p | 303.50p | 304.00p | 151538 |
13/07/2021 | 306.00p | 313.00p | 306.00p | 313.00p | 168461 |
12/07/2021 | 318.00p | 318.00p | 307.00p | 307.00p | 117408 |
09/07/2021 | 305.50p | 312.50p | 305.50p | 310.50p | 208169 |
08/07/2021 | 323.00p | 323.00p | 307.50p | 308.50p | 625467 |
07/07/2021 | 313.50p | 314.00p | 309.00p | 309.00p | 700266 |
06/07/2021 | 302.50p | 314.50p | 302.50p | 310.50p | 278822 |
05/07/2021 | 321.00p | 321.00p | 309.50p | 310.00p | 639339 |
02/07/2021 | 313.50p | 314.00p | 305.50p | 313.00p | 1273346 |
01/07/2021 | 304.00p | 310.50p | 301.00p | 310.00p | 644557 |
30/06/2021 | 302.00p | 302.50p | 294.00p | 294.00p | 551617 |
29/06/2021 | 290.00p | 301.50p | 290.00p | 295.50p | 249992 |
28/06/2021 | 290.50p | 298.50p | 289.50p | 295.00p | 215110 |
25/06/2021 | 283.50p | 296.00p | 283.50p | 296.00p | 228705 |
24/06/2021 | 295.00p | 296.50p | 293.00p | 295.00p | 521170 |
23/06/2021 | 281.50p | 295.00p | 281.50p | 290.00p | 289261 |
22/06/2021 | 285.00p | 285.50p | 281.00p | 282.00p | 450937 |
21/06/2021 | 276.00p | 284.50p | 276.00p | 283.50p | 330684 |
18/06/2021 | 286.50p | 291.50p | 278.50p | 282.00p | 1250650 |
17/06/2021 | 275.00p | 290.14p | 275.00p | 287.00p | 390617 |
16/06/2021 | 305.00p | 305.00p | 282.00p | 283.50p | 497694 |
15/06/2021 | 294.00p | 301.00p | 290.00p | 290.50p | 397733 |
14/06/2021 | 302.50p | 304.50p | 296.44p | 298.00p | 244547 |
11/06/2021 | 294.00p | 303.50p | 294.00p | 303.50p | 300027 |
10/06/2021 | 297.50p | 300.00p | 296.00p | 300.00p | 132635 |
09/06/2021 | 301.50p | 304.00p | 295.00p | 296.50p | 281010 |
08/06/2021 | 312.00p | 312.00p | 302.00p | 304.50p | 235028 |
07/06/2021 | 292.50p | 313.00p | 290.00p | 306.50p | 1538613 |
04/06/2021 | 283.50p | 292.00p | 277.00p | 290.00p | 482092 |
03/06/2021 | 298.00p | 298.00p | 287.50p | 288.50p | 108883 |
02/06/2021 | 294.00p | 294.50p | 287.50p | 290.00p | 243137 |
01/06/2021 | 295.00p | 301.50p | 292.50p | 295.00p | 293275 |
31/05/2021 | 309.00p | 309.00p | 296.00p | 296.00p | 225048 |
28/05/2021 | 309.00p | 309.00p | 296.00p | 296.00p | 225048 |
27/05/2021 | 291.00p | 305.00p | 291.00p | 302.00p | 721655 |
26/05/2021 | 297.50p | 307.50p | 292.50p | 307.50p | 654317 |
25/05/2021 | 297.50p | 297.50p | 290.75p | 292.00p | 767510 |
24/05/2021 | 305.00p | 305.00p | 289.00p | 290.00p | 330551 |
21/05/2021 | 283.00p | 303.50p | 283.00p | 297.50p | 499316 |
20/05/2021 | 301.00p | 301.00p | 291.00p | 297.50p | 491898 |
19/05/2021 | 288.00p | 296.50p | 287.80p | 294.00p | 292634 |
18/05/2021 | 294.50p | 294.50p | 289.25p | 292.00p | 442207 |
17/05/2021 | 299.00p | 300.50p | 291.00p | 292.00p | 979935 |
14/05/2021 | 298.00p | 309.21p | 290.32p | 294.50p | 767607 |
13/05/2021 | 268.00p | 285.00p | 254.50p | 290.00p | 1808669 |
12/05/2021 | 245.00p | 262.00p | 245.00p | 254.00p | 215999 |
11/05/2021 | 260.50p | 272.50p | 252.00p | 258.50p | 246483 |
10/05/2021 | 267.50p | 272.50p | 262.50p | 264.00p | 146317 |
07/05/2021 | 265.00p | 271.00p | 263.50p | 269.50p | 99102 |
06/05/2021 | 264.50p | 270.00p | 261.82p | 266.00p | 249681 |
05/05/2021 | 266.00p | 277.50p | 261.50p | 266.50p | 186702 |
04/05/2021 | 278.00p | 278.00p | 266.50p | 268.50p | 257644 |
30/04/2021 | 270.00p | 275.00p | 258.00p | 271.50p | 319391 |
29/04/2021 | 272.50p | 272.50p | 265.72p | 268.00p | 151724 |
28/04/2021 | 275.50p | 275.50p | 267.00p | 267.00p | 794147 |
27/04/2021 | 268.50p | 282.50p | 268.50p | 275.00p | 164736 |
26/04/2021 | 268.00p | 277.05p | 268.00p | 277.00p | 143284 |
23/04/2021 | 268.00p | 277.00p | 268.00p | 274.00p | 161415 |
22/04/2021 | 289.50p | 289.50p | 270.00p | 273.00p | 334389 |
21/04/2021 | 292.50p | 293.00p | 275.50p | 277.00p | 102649 |
20/04/2021 | 292.50p | 292.50p | 280.00p | 281.50p | 286625 |
19/04/2021 | 275.50p | 292.50p | 275.50p | 291.00p | 683749 |
16/04/2021 | 282.00p | 283.50p | 278.69p | 282.50p | 225678 |
15/04/2021 | 293.00p | 293.00p | 279.50p | 279.50p | 123994 |
14/04/2021 | 287.00p | 292.50p | 280.50p | 280.50p | 304300 |
13/04/2021 | 267.00p | 292.00p | 267.00p | 292.00p | 498975 |
12/04/2021 | 281.00p | 286.00p | 269.00p | 272.50p | 654623 |
09/04/2021 | 277.00p | 286.50p | 277.00p | 285.50p | 116886 |
08/04/2021 | 275.50p | 283.00p | 272.21p | 281.50p | 249910 |
07/04/2021 | 277.00p | 278.00p | 273.50p | 275.00p | 144924 |
06/04/2021 | 271.50p | 279.00p | 266.53p | 277.50p | 187012 |
01/04/2021 | 263.50p | 271.00p | 259.00p | 267.50p | 294475 |
31/03/2021 | 256.00p | 268.00p | 255.00p | 258.00p | 366985 |
30/03/2021 | 255.50p | 262.00p | 254.60p | 261.00p | 146710 |
29/03/2021 | 265.50p | 266.95p | 255.50p | 260.50p | 218606 |
26/03/2021 | 261.50p | 262.50p | 255.00p | 261.00p | 348818 |
25/03/2021 | 261.00p | 266.00p | 258.50p | 260.00p | 147034 |
24/03/2021 | 280.50p | 280.50p | 264.50p | 265.50p | 241322 |
23/03/2021 | 266.00p | 275.50p | 266.00p | 268.00p | 293038 |
22/03/2021 | 266.50p | 278.41p | 266.50p | 276.50p | 388677 |
19/03/2021 | 276.00p | 282.00p | 270.00p | 270.00p | 2563587 |
18/03/2021 | 282.00p | 287.50p | 277.00p | 278.00p | 272492 |
17/03/2021 | 294.50p | 297.21p | 285.50p | 286.00p | 259518 |
16/03/2021 | 294.00p | 297.50p | 292.00p | 293.50p | 621627 |
15/03/2021 | 289.00p | 292.00p | 277.50p | 291.50p | 437433 |
12/03/2021 | 269.50p | 294.00p | 268.00p | 288.50p | 6990537 |
11/03/2021 | 259.00p | 275.00p | 259.00p | 270.00p | 403048 |
10/03/2021 | 257.00p | 267.50p | 255.52p | 258.00p | 112564 |
09/03/2021 | 267.00p | 267.00p | 258.00p | 263.50p | 122961 |
*Close Price adjusted for both dividends and splits