Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 310.00p | 360.00p | 306.97p | 350.10p | 932565 |
10/12/2021 | 331.00p | 335.10p | 312.00p | 323.60p | 472839 |
09/12/2021 | 311.50p | 340.44p | 309.63p | 325.15p | 762466 |
08/12/2021 | 300.80p | 327.60p | 297.00p | 317.80p | 1024913 |
07/12/2021 | 331.50p | 331.90p | 294.80p | 304.60p | 2625771 |
06/12/2021 | 358.50p | 359.60p | 328.89p | 337.60p | 747201 |
03/12/2021 | 355.40p | 365.00p | 339.80p | 352.30p | 1784820 |
02/12/2021 | 368.50p | 390.00p | 348.70p | 364.60p | 1373164 |
01/12/2021 | 415.00p | 419.10p | 336.37p | 356.60p | 3692510 |
30/11/2021 | 430.50p | 444.81p | 396.30p | 414.40p | 1586977 |
29/11/2021 | 443.00p | 497.30p | 379.03p | 410.30p | 3650338 |
26/11/2021 | 365.50p | 438.78p | 360.10p | 434.90p | 3301081 |
25/11/2021 | 311.30p | 336.90p | 306.10p | 332.00p | 891800 |
24/11/2021 | 291.00p | 320.00p | 289.70p | 314.90p | 705915 |
23/11/2021 | 298.70p | 302.33p | 285.00p | 297.75p | 276005 |
22/11/2021 | 300.00p | 315.00p | 287.74p | 298.00p | 909833 |
19/11/2021 | 260.00p | 303.81p | 249.10p | 296.00p | 1589228 |
18/11/2021 | 276.10p | 318.68p | 255.60p | 260.10p | 2326638 |
17/11/2021 | 239.40p | 289.22p | 230.00p | 281.00p | 1579659 |
16/11/2021 | 227.20p | 242.54p | 222.60p | 239.70p | 469577 |
15/11/2021 | 224.40p | 233.78p | 222.40p | 229.00p | 263529 |
12/11/2021 | 225.50p | 228.20p | 220.00p | 220.00p | 143385 |
11/11/2021 | 228.10p | 232.71p | 218.42p | 226.20p | 591169 |
10/11/2021 | 239.30p | 243.74p | 226.00p | 227.80p | 489818 |
09/11/2021 | 220.70p | 241.59p | 219.18p | 237.40p | 559273 |
08/11/2021 | 231.80p | 233.74p | 220.30p | 224.70p | 610998 |
05/11/2021 | 242.60p | 244.08p | 229.90p | 230.00p | 533238 |
04/11/2021 | 236.60p | 245.30p | 236.20p | 238.00p | 295215 |
03/11/2021 | 244.20p | 245.00p | 235.39p | 236.50p | 281968 |
02/11/2021 | 253.90p | 255.00p | 235.00p | 239.00p | 648823 |
01/11/2021 | 252.30p | 259.19p | 252.20p | 254.25p | 265808 |
29/10/2021 | 254.00p | 260.04p | 252.20p | 258.00p | 230845 |
28/10/2021 | 248.20p | 269.00p | 243.40p | 252.20p | 639662 |
27/10/2021 | 252.10p | 255.35p | 247.80p | 248.20p | 357730 |
26/10/2021 | 268.60p | 268.60p | 250.00p | 251.30p | 412800 |
25/10/2021 | 285.60p | 291.48p | 260.69p | 262.00p | 842583 |
22/10/2021 | 252.00p | 294.30p | 245.60p | 285.20p | 1294288 |
21/10/2021 | 249.70p | 256.87p | 247.30p | 252.70p | 332351 |
20/10/2021 | 260.70p | 261.59p | 248.22p | 250.00p | 353257 |
19/10/2021 | 262.00p | 262.00p | 251.94p | 257.00p | 151342 |
18/10/2021 | 255.00p | 261.75p | 247.20p | 255.60p | 329184 |
15/10/2021 | 252.90p | 260.00p | 245.90p | 252.70p | 498504 |
14/10/2021 | 253.70p | 263.00p | 251.10p | 255.20p | 357576 |
13/10/2021 | 259.00p | 260.63p | 251.30p | 255.70p | 424491 |
12/10/2021 | 260.90p | 262.80p | 250.10p | 260.60p | 164208 |
11/10/2021 | 264.10p | 266.90p | 255.00p | 259.90p | 239329 |
08/10/2021 | 257.00p | 280.15p | 254.30p | 262.20p | 436134 |
07/10/2021 | 250.00p | 261.49p | 249.68p | 257.70p | 348920 |
06/10/2021 | 263.20p | 267.00p | 250.00p | 256.00p | 680959 |
05/10/2021 | 271.20p | 277.50p | 262.90p | 265.20p | 381334 |
04/10/2021 | 269.20p | 290.00p | 265.00p | 274.00p | 607256 |
01/10/2021 | 276.00p | 277.45p | 266.50p | 267.40p | 431213 |
30/09/2021 | 295.30p | 295.30p | 270.00p | 277.10p | 801587 |
29/09/2021 | 298.00p | 302.00p | 285.00p | 286.60p | 481221 |
28/09/2021 | 299.00p | 307.96p | 296.43p | 298.00p | 227328 |
27/09/2021 | 305.80p | 312.12p | 297.30p | 299.00p | 523434 |
24/09/2021 | 310.00p | 325.00p | 306.07p | 311.70p | 367606 |
23/09/2021 | 320.50p | 321.50p | 305.60p | 306.00p | 333400 |
22/09/2021 | 320.30p | 325.00p | 314.60p | 322.00p | 294388 |
21/09/2021 | 298.70p | 328.45p | 290.10p | 323.00p | 820938 |
20/09/2021 | 312.00p | 320.20p | 290.00p | 302.10p | 471490 |
17/09/2021 | 321.30p | 328.53p | 307.00p | 309.50p | 616128 |
16/09/2021 | 318.90p | 332.69p | 305.11p | 324.55p | 1295555 |
15/09/2021 | 341.50p | 353.58p | 340.47p | 342.50p | 204042 |
14/09/2021 | 335.10p | 347.80p | 331.32p | 345.60p | 573294 |
13/09/2021 | 351.00p | 361.70p | 335.60p | 343.40p | 727812 |
10/09/2021 | 370.00p | 372.89p | 359.60p | 359.60p | 320750 |
09/09/2021 | 365.10p | 369.25p | 362.70p | 367.80p | 157070 |
08/09/2021 | 375.20p | 378.15p | 364.65p | 366.80p | 200939 |
07/09/2021 | 370.20p | 381.90p | 365.88p | 375.00p | 289363 |
06/09/2021 | 365.10p | 379.70p | 364.66p | 379.70p | 289540 |
03/09/2021 | 390.30p | 390.30p | 370.00p | 372.00p | 220456 |
02/09/2021 | 376.20p | 398.70p | 365.20p | 382.00p | 465890 |
01/09/2021 | 384.00p | 390.10p | 371.60p | 378.00p | 261846 |
31/08/2021 | 390.30p | 393.00p | 380.00p | 390.50p | 399641 |
30/08/2021 | 393.60p | 410.00p | 381.10p | 387.50p | 467095 |
27/08/2021 | 393.60p | 410.00p | 381.10p | 387.50p | 467095 |
26/08/2021 | 406.00p | 411.50p | 395.00p | 395.00p | 318064 |
25/08/2021 | 397.40p | 421.10p | 386.00p | 410.00p | 935029 |
24/08/2021 | 412.10p | 424.00p | 388.35p | 399.70p | 1493866 |
23/08/2021 | 420.50p | 449.90p | 415.72p | 426.30p | 1033603 |
20/08/2021 | 397.70p | 433.10p | 385.10p | 418.50p | 1837202 |
19/08/2021 | 354.00p | 395.18p | 350.00p | 388.00p | 1365826 |
18/08/2021 | 324.00p | 364.50p | 324.00p | 363.40p | 2427276 |
17/08/2021 | 312.70p | 312.70p | 296.25p | 302.00p | 273300 |
16/08/2021 | 293.30p | 320.04p | 286.29p | 305.00p | 450442 |
13/08/2021 | 300.00p | 302.40p | 284.05p | 298.00p | 416950 |
12/08/2021 | 294.70p | 299.20p | 289.10p | 291.00p | 265421 |
11/08/2021 | 305.40p | 314.90p | 293.50p | 295.00p | 266479 |
10/08/2021 | 309.90p | 314.90p | 294.87p | 304.50p | 359896 |
09/08/2021 | 290.20p | 318.97p | 290.20p | 308.50p | 558954 |
06/08/2021 | 306.00p | 312.67p | 288.05p | 299.50p | 975380 |
05/08/2021 | 320.00p | 326.90p | 302.00p | 306.00p | 749962 |
04/08/2021 | 324.00p | 326.90p | 320.67p | 326.90p | 193748 |
03/08/2021 | 331.30p | 336.00p | 320.50p | 322.00p | 228407 |
02/08/2021 | 324.40p | 339.90p | 323.45p | 328.40p | 151663 |
30/07/2021 | 325.30p | 329.95p | 320.10p | 325.50p | 245867 |
29/07/2021 | 329.40p | 332.00p | 320.30p | 323.00p | 418008 |
28/07/2021 | 335.00p | 348.00p | 325.28p | 330.80p | 182999 |
27/07/2021 | 335.00p | 341.22p | 326.55p | 335.00p | 209924 |
26/07/2021 | 330.60p | 340.50p | 326.00p | 330.70p | 224982 |
23/07/2021 | 341.90p | 343.50p | 332.70p | 339.70p | 390320 |
22/07/2021 | 338.00p | 356.00p | 333.70p | 342.80p | 391358 |
21/07/2021 | 352.00p | 356.00p | 339.30p | 346.90p | 119260 |
20/07/2021 | 352.20p | 366.28p | 340.00p | 343.10p | 498752 |
19/07/2021 | 343.40p | 365.00p | 334.80p | 355.60p | 629965 |
16/07/2021 | 330.00p | 349.42p | 322.30p | 344.40p | 259645 |
15/07/2021 | 330.00p | 349.90p | 325.00p | 325.00p | 310863 |
14/07/2021 | 348.50p | 348.73p | 331.30p | 341.50p | 242259 |
13/07/2021 | 348.70p | 351.69p | 338.50p | 340.00p | 252491 |
12/07/2021 | 354.20p | 365.52p | 343.91p | 352.70p | 369108 |
09/07/2021 | 354.90p | 360.00p | 340.32p | 349.30p | 179659 |
08/07/2021 | 358.60p | 361.97p | 342.11p | 360.00p | 440639 |
07/07/2021 | 330.50p | 364.80p | 325.43p | 364.80p | 728851 |
06/07/2021 | 335.50p | 336.27p | 324.00p | 324.70p | 301852 |
05/07/2021 | 328.30p | 338.90p | 322.70p | 332.70p | 360345 |
02/07/2021 | 327.00p | 330.89p | 321.70p | 324.70p | 298578 |
01/07/2021 | 320.40p | 332.97p | 318.00p | 326.60p | 540187 |
30/06/2021 | 337.10p | 342.00p | 323.30p | 325.40p | 529988 |
29/06/2021 | 353.30p | 364.81p | 334.20p | 339.00p | 1029979 |
28/06/2021 | 344.60p | 355.00p | 333.70p | 346.10p | 478965 |
25/06/2021 | 336.90p | 351.90p | 329.10p | 344.00p | 694796 |
24/06/2021 | 349.20p | 353.50p | 330.75p | 335.00p | 497681 |
23/06/2021 | 339.20p | 354.50p | 318.72p | 339.00p | 1488276 |
22/06/2021 | 370.70p | 414.00p | 336.20p | 338.50p | 2410397 |
21/06/2021 | 393.50p | 404.50p | 351.90p | 357.50p | 1562223 |
18/06/2021 | 324.60p | 392.90p | 315.60p | 390.80p | 2075877 |
17/06/2021 | 324.30p | 335.16p | 317.00p | 325.60p | 714315 |
16/06/2021 | 345.40p | 345.40p | 327.70p | 332.70p | 420103 |
15/06/2021 | 346.90p | 351.20p | 339.41p | 341.80p | 400084 |
14/06/2021 | 350.40p | 354.07p | 338.10p | 351.20p | 288980 |
11/06/2021 | 336.50p | 359.00p | 336.50p | 347.60p | 776599 |
10/06/2021 | 335.50p | 344.90p | 330.00p | 338.40p | 299432 |
09/06/2021 | 342.00p | 344.30p | 331.70p | 337.10p | 364194 |
08/06/2021 | 343.30p | 349.40p | 340.00p | 345.10p | 170725 |
07/06/2021 | 345.00p | 353.90p | 342.09p | 353.90p | 165266 |
04/06/2021 | 345.40p | 357.60p | 343.34p | 350.00p | 187368 |
03/06/2021 | 361.60p | 370.00p | 344.20p | 349.20p | 458031 |
02/06/2021 | 355.90p | 372.90p | 344.80p | 345.40p | 351764 |
01/06/2021 | 364.00p | 367.50p | 350.00p | 352.00p | 358510 |
31/05/2021 | 340.00p | 370.42p | 335.16p | 367.80p | 764569 |
28/05/2021 | 340.00p | 370.42p | 335.16p | 367.80p | 764569 |
27/05/2021 | 351.40p | 355.90p | 343.05p | 355.20p | 501164 |
26/05/2021 | 357.30p | 363.70p | 345.40p | 351.00p | 452029 |
25/05/2021 | 358.10p | 363.80p | 340.40p | 363.80p | 545959 |
24/05/2021 | 364.00p | 370.00p | 334.88p | 358.10p | 804120 |
21/05/2021 | 368.20p | 383.80p | 353.78p | 357.00p | 2077282 |
20/05/2021 | 421.80p | 421.80p | 403.50p | 419.60p | 211965 |
19/05/2021 | 405.70p | 426.63p | 404.01p | 412.70p | 285963 |
18/05/2021 | 426.50p | 435.39p | 411.98p | 418.20p | 321194 |
17/05/2021 | 441.10p | 462.10p | 400.00p | 430.20p | 931161 |
14/05/2021 | 402.00p | 409.00p | 388.87p | 405.00p | 457826 |
13/05/2021 | 388.50p | 388.50p | 366.40p | 402.50p | 1032015 |
12/05/2021 | 408.40p | 408.40p | 388.13p | 388.20p | 382703 |
11/05/2021 | 414.20p | 415.40p | 396.34p | 404.40p | 444961 |
10/05/2021 | 426.20p | 430.10p | 412.27p | 417.00p | 506720 |
07/05/2021 | 421.30p | 436.50p | 412.60p | 419.20p | 388144 |
06/05/2021 | 422.20p | 436.00p | 410.60p | 412.60p | 642227 |
05/05/2021 | 424.20p | 437.10p | 407.33p | 415.20p | 898161 |
04/05/2021 | 460.00p | 460.00p | 426.71p | 428.00p | 899069 |
03/05/2021 | 460.00p | 469.50p | 442.00p | 457.40p | 1018081 |
30/04/2021 | 460.00p | 469.50p | 442.00p | 457.40p | 1018081 |
29/04/2021 | 490.00p | 505.00p | 461.60p | 463.80p | 835649 |
28/04/2021 | 495.10p | 531.38p | 461.80p | 480.00p | 2450111 |
27/04/2021 | 517.00p | 586.60p | 491.90p | 500.80p | 3645227 |
26/04/2021 | 445.10p | 530.00p | 445.00p | 512.20p | 3109383 |
23/04/2021 | 387.50p | 449.80p | 365.00p | 443.10p | 3318948 |
22/04/2021 | 380.00p | 402.70p | 366.72p | 370.50p | 1080975 |
21/04/2021 | 373.00p | 407.90p | 361.40p | 393.90p | 1147797 |
20/04/2021 | 394.10p | 400.15p | 361.00p | 373.20p | 1730787 |
19/04/2021 | 410.00p | 410.98p | 393.70p | 397.20p | 689949 |
16/04/2021 | 408.50p | 417.37p | 395.68p | 401.50p | 993808 |
15/04/2021 | 425.00p | 425.00p | 400.00p | 410.00p | 1236123 |
14/04/2021 | 442.60p | 459.20p | 416.00p | 424.90p | 1254809 |
13/04/2021 | 407.50p | 445.40p | 391.00p | 440.00p | 2081494 |
12/04/2021 | 432.10p | 457.86p | 391.80p | 406.90p | 4430657 |
09/04/2021 | 696.60p | 711.88p | 418.50p | 421.40p | 8191600 |
08/04/2021 | 695.20p | 700.20p | 590.52p | 695.00p | 512957 |
07/04/2021 | 689.20p | 697.77p | 680.00p | 680.00p | 321367 |
06/04/2021 | 698.20p | 699.94p | 680.00p | 686.60p | 381626 |
02/04/2021 | 717.00p | 729.30p | 685.00p | 685.00p | 455409 |
01/04/2021 | 717.00p | 729.30p | 685.00p | 685.00p | 455409 |
31/03/2021 | 689.00p | 727.00p | 684.00p | 727.00p | 275161 |
30/03/2021 | 705.00p | 721.25p | 682.00p | 685.00p | 169141 |
29/03/2021 | 711.00p | 717.90p | 682.00p | 682.00p | 245662 |
26/03/2021 | 687.00p | 727.00p | 679.08p | 710.00p | 277357 |
25/03/2021 | 716.00p | 727.00p | 682.00p | 682.00p | 321099 |
24/03/2021 | 737.00p | 766.90p | 713.00p | 713.00p | 374174 |
23/03/2021 | 717.00p | 733.75p | 712.00p | 726.00p | 166486 |
22/03/2021 | 770.00p | 770.00p | 715.00p | 722.00p | 360139 |
19/03/2021 | 741.00p | 790.43p | 739.00p | 755.00p | 685149 |
18/03/2021 | 722.00p | 758.00p | 711.00p | 750.00p | 456492 |
17/03/2021 | 694.00p | 719.00p | 682.00p | 710.00p | 470160 |
16/03/2021 | 708.00p | 708.00p | 685.30p | 695.00p | 250780 |
15/03/2021 | 671.00p | 710.00p | 650.00p | 703.00p | 768707 |
12/03/2021 | 690.00p | 700.42p | 665.00p | 672.00p | 460537 |
11/03/2021 | 730.00p | 738.00p | 679.36p | 693.00p | 581994 |
10/03/2021 | 702.00p | 730.59p | 689.00p | 730.00p | 347373 |
09/03/2021 | 680.00p | 705.00p | 656.00p | 702.00p | 358496 |
08/03/2021 | 689.00p | 710.71p | 670.00p | 678.00p | 361406 |
*Close Price adjusted for both dividends and splits