Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 236.00p | 245.50p | 232.50p | 243.50p | 644400 |
07/12/2021 | 230.50p | 237.50p | 225.00p | 237.50p | 776302 |
06/12/2021 | 211.00p | 228.00p | 207.50p | 228.00p | 519303 |
03/12/2021 | 211.50p | 215.50p | 206.00p | 209.00p | 311945 |
02/12/2021 | 210.50p | 218.00p | 208.00p | 210.00p | 544811 |
01/12/2021 | 198.80p | 217.50p | 198.80p | 217.00p | 1382435 |
30/11/2021 | 210.00p | 210.00p | 198.40p | 203.50p | 862155 |
29/11/2021 | 213.00p | 220.00p | 208.00p | 209.50p | 557077 |
26/11/2021 | 224.50p | 224.93p | 207.50p | 208.00p | 663031 |
25/11/2021 | 229.50p | 239.00p | 226.50p | 233.50p | 684210 |
24/11/2021 | 239.50p | 239.50p | 227.00p | 233.00p | 300608 |
23/11/2021 | 247.00p | 247.00p | 235.00p | 235.00p | 202094 |
22/11/2021 | 240.50p | 247.00p | 237.00p | 242.00p | 423960 |
19/11/2021 | 242.00p | 242.00p | 227.50p | 238.00p | 484988 |
18/11/2021 | 245.00p | 248.00p | 235.00p | 237.50p | 612397 |
17/11/2021 | 255.50p | 261.00p | 245.00p | 245.00p | 824503 |
16/11/2021 | 285.50p | 285.50p | 257.50p | 257.50p | 1653890 |
15/11/2021 | 277.00p | 286.00p | 277.00p | 281.00p | 621998 |
12/11/2021 | 280.00p | 284.50p | 273.50p | 281.00p | 942980 |
11/11/2021 | 280.50p | 286.50p | 279.00p | 281.00p | 760883 |
10/11/2021 | 281.00p | 290.00p | 277.50p | 280.00p | 2768135 |
09/11/2021 | 311.50p | 311.50p | 274.50p | 278.50p | 1748581 |
08/11/2021 | 310.00p | 311.00p | 300.41p | 305.00p | 328065 |
05/11/2021 | 298.00p | 310.00p | 290.32p | 307.00p | 2015227 |
04/11/2021 | 298.50p | 298.50p | 290.00p | 292.50p | 222446 |
03/11/2021 | 302.00p | 302.00p | 290.50p | 297.00p | 244902 |
02/11/2021 | 300.50p | 303.00p | 293.96p | 297.00p | 342668 |
01/11/2021 | 293.50p | 311.00p | 293.50p | 300.00p | 253074 |
29/10/2021 | 309.50p | 313.00p | 298.00p | 298.50p | 221136 |
28/10/2021 | 302.50p | 308.40p | 294.50p | 303.50p | 784735 |
27/10/2021 | 332.00p | 336.00p | 305.00p | 305.00p | 322454 |
26/10/2021 | 336.00p | 355.00p | 336.00p | 337.50p | 200614 |
25/10/2021 | 325.50p | 336.41p | 325.50p | 332.50p | 88759 |
22/10/2021 | 332.50p | 341.25p | 320.00p | 330.50p | 197993 |
21/10/2021 | 347.50p | 353.50p | 336.50p | 338.50p | 276213 |
20/10/2021 | 373.50p | 376.00p | 347.50p | 351.00p | 216437 |
19/10/2021 | 375.50p | 385.00p | 372.50p | 378.00p | 209903 |
18/10/2021 | 364.00p | 383.00p | 358.50p | 378.50p | 133520 |
15/10/2021 | 367.50p | 369.51p | 360.00p | 363.50p | 120241 |
14/10/2021 | 366.50p | 374.00p | 363.50p | 365.50p | 68095 |
13/10/2021 | 357.50p | 369.50p | 357.50p | 364.00p | 108384 |
12/10/2021 | 380.00p | 381.50p | 358.00p | 358.00p | 353630 |
11/10/2021 | 400.50p | 400.50p | 377.50p | 383.00p | 250254 |
08/10/2021 | 370.00p | 398.00p | 369.00p | 393.50p | 249587 |
07/10/2021 | 353.50p | 371.50p | 351.00p | 367.50p | 156877 |
06/10/2021 | 378.50p | 383.50p | 356.00p | 356.00p | 193415 |
05/10/2021 | 388.00p | 399.65p | 383.50p | 383.50p | 701486 |
04/10/2021 | 402.00p | 402.00p | 379.27p | 391.00p | 222002 |
01/10/2021 | 381.00p | 396.50p | 368.00p | 392.00p | 265619 |
30/09/2021 | 382.50p | 390.00p | 380.50p | 383.00p | 229918 |
29/09/2021 | 393.50p | 393.50p | 378.10p | 381.00p | 104328 |
28/09/2021 | 396.50p | 397.00p | 380.01p | 384.00p | 245043 |
27/09/2021 | 379.50p | 391.00p | 372.61p | 388.00p | 293367 |
24/09/2021 | 373.50p | 376.50p | 363.50p | 372.00p | 185546 |
23/09/2021 | 365.00p | 376.50p | 356.96p | 365.50p | 176523 |
22/09/2021 | 377.50p | 378.00p | 360.50p | 368.50p | 170563 |
21/09/2021 | 370.00p | 382.00p | 359.50p | 369.00p | 228963 |
20/09/2021 | 360.50p | 369.50p | 344.50p | 365.50p | 295381 |
17/09/2021 | 329.50p | 367.50p | 324.50p | 350.00p | 638155 |
16/09/2021 | 303.50p | 324.00p | 303.50p | 322.50p | 236420 |
15/09/2021 | 323.50p | 327.50p | 308.50p | 310.00p | 262649 |
14/09/2021 | 357.50p | 362.50p | 326.50p | 326.50p | 284766 |
13/09/2021 | 345.00p | 358.00p | 341.50p | 358.00p | 118067 |
10/09/2021 | 334.00p | 347.50p | 334.00p | 346.00p | 118862 |
09/09/2021 | 335.50p | 345.00p | 333.88p | 341.00p | 134964 |
08/09/2021 | 342.00p | 353.50p | 336.50p | 338.50p | 201021 |
07/09/2021 | 363.00p | 363.00p | 347.00p | 347.00p | 159149 |
06/09/2021 | 360.00p | 360.00p | 350.00p | 353.00p | 162053 |
03/09/2021 | 359.50p | 363.50p | 351.00p | 354.00p | 117404 |
02/09/2021 | 365.00p | 365.00p | 353.00p | 361.00p | 161943 |
01/09/2021 | 351.50p | 366.00p | 350.00p | 357.50p | 91270 |
31/08/2021 | 361.00p | 367.50p | 349.50p | 352.50p | 235527 |
27/08/2021 | 358.00p | 365.50p | 353.00p | 365.50p | 93341 |
26/08/2021 | 374.00p | 379.00p | 354.00p | 360.00p | 251625 |
25/08/2021 | 370.00p | 380.86p | 363.50p | 379.00p | 192133 |
24/08/2021 | 343.50p | 368.50p | 343.50p | 368.50p | 203300 |
23/08/2021 | 342.50p | 352.00p | 337.50p | 347.00p | 121199 |
20/08/2021 | 353.00p | 359.00p | 340.00p | 340.50p | 124336 |
19/08/2021 | 346.50p | 361.50p | 337.50p | 355.00p | 624501 |
18/08/2021 | 346.50p | 351.16p | 332.00p | 350.00p | 171265 |
17/08/2021 | 351.00p | 351.76p | 335.24p | 342.00p | 180444 |
16/08/2021 | 363.50p | 367.00p | 349.50p | 349.50p | 149810 |
13/08/2021 | 366.00p | 369.50p | 359.26p | 363.50p | 200203 |
12/08/2021 | 365.00p | 376.50p | 359.50p | 367.50p | 151383 |
11/08/2021 | 362.50p | 371.57p | 361.50p | 365.50p | 336718 |
10/08/2021 | 365.00p | 370.00p | 354.40p | 361.50p | 377237 |
09/08/2021 | 356.50p | 365.00p | 348.32p | 365.00p | 359577 |
06/08/2021 | 348.00p | 360.50p | 343.78p | 360.00p | 225305 |
05/08/2021 | 339.00p | 350.00p | 331.06p | 350.00p | 309943 |
04/08/2021 | 330.00p | 337.50p | 322.50p | 336.50p | 213361 |
03/08/2021 | 328.00p | 334.00p | 324.00p | 327.00p | 206977 |
02/08/2021 | 333.00p | 339.00p | 327.00p | 329.00p | 237541 |
30/07/2021 | 330.50p | 334.59p | 318.00p | 325.00p | 301536 |
29/07/2021 | 338.50p | 339.16p | 328.00p | 332.00p | 267633 |
28/07/2021 | 318.50p | 341.00p | 318.50p | 330.00p | 507600 |
27/07/2021 | 314.50p | 328.50p | 310.50p | 325.00p | 464023 |
26/07/2021 | 292.00p | 313.50p | 290.00p | 312.50p | 346987 |
23/07/2021 | 302.00p | 308.50p | 291.50p | 295.00p | 268332 |
22/07/2021 | 296.00p | 316.50p | 293.50p | 303.50p | 404902 |
21/07/2021 | 288.50p | 302.40p | 286.05p | 295.00p | 730272 |
20/07/2021 | 284.00p | 292.54p | 278.50p | 280.00p | 459507 |
19/07/2021 | 291.50p | 291.50p | 280.00p | 283.50p | 546666 |
16/07/2021 | 285.00p | 299.00p | 284.00p | 291.00p | 608955 |
15/07/2021 | 288.00p | 290.00p | 269.00p | 285.00p | 1110115 |
14/07/2021 | 300.00p | 302.00p | 282.50p | 284.00p | 578636 |
13/07/2021 | 310.00p | 310.50p | 293.00p | 299.00p | 681779 |
12/07/2021 | 321.50p | 327.47p | 307.00p | 307.00p | 994798 |
09/07/2021 | 315.00p | 326.80p | 313.00p | 315.00p | 1088735 |
08/07/2021 | 323.00p | 330.00p | 302.50p | 313.00p | 939837 |
07/07/2021 | 338.00p | 344.00p | 312.50p | 316.50p | 1652266 |
06/07/2021 | 345.50p | 348.00p | 335.50p | 347.50p | 533984 |
05/07/2021 | 330.00p | 340.00p | 322.00p | 337.00p | 532866 |
02/07/2021 | 328.50p | 332.00p | 323.50p | 326.00p | 288097 |
01/07/2021 | 328.00p | 330.00p | 321.50p | 326.50p | 267540 |
30/06/2021 | 331.50p | 331.71p | 319.00p | 320.00p | 379056 |
29/06/2021 | 345.00p | 345.00p | 325.00p | 325.00p | 632438 |
28/06/2021 | 348.50p | 350.50p | 334.50p | 339.00p | 334783 |
25/06/2021 | 356.00p | 356.00p | 344.00p | 346.50p | 392917 |
24/06/2021 | 357.50p | 366.00p | 341.50p | 349.00p | 567946 |
23/06/2021 | 350.50p | 359.00p | 347.00p | 355.00p | 1675852 |
22/06/2021 | 356.00p | 359.00p | 350.00p | 350.00p | 531045 |
21/06/2021 | 343.50p | 358.00p | 339.00p | 353.50p | 222452 |
18/06/2021 | 357.00p | 357.00p | 342.50p | 347.00p | 736118 |
17/06/2021 | 341.50p | 362.00p | 341.50p | 350.00p | 374603 |
16/06/2021 | 348.50p | 357.00p | 341.00p | 345.00p | 701406 |
15/06/2021 | 365.00p | 366.00p | 342.95p | 348.50p | 1138781 |
14/06/2021 | 376.50p | 379.50p | 358.00p | 359.00p | 304429 |
11/06/2021 | 378.50p | 385.48p | 370.61p | 374.00p | 174066 |
10/06/2021 | 367.00p | 379.00p | 367.00p | 379.00p | 223163 |
09/06/2021 | 376.50p | 385.35p | 370.50p | 374.00p | 404550 |
08/06/2021 | 392.50p | 405.19p | 384.00p | 384.00p | 312070 |
07/06/2021 | 416.50p | 420.00p | 394.84p | 404.50p | 308174 |
04/06/2021 | 425.00p | 429.00p | 411.00p | 418.00p | 241196 |
03/06/2021 | 433.50p | 433.50p | 421.00p | 428.00p | 743584 |
02/06/2021 | 428.50p | 428.50p | 415.08p | 427.50p | 107819 |
01/06/2021 | 414.50p | 421.50p | 401.00p | 421.50p | 135158 |
28/05/2021 | 407.00p | 423.50p | 404.50p | 408.00p | 337779 |
27/05/2021 | 408.50p | 419.50p | 404.93p | 419.50p | 321744 |
26/05/2021 | 398.50p | 411.50p | 393.00p | 411.50p | 234815 |
25/05/2021 | 396.00p | 401.01p | 384.00p | 392.00p | 272454 |
24/05/2021 | 392.00p | 394.00p | 379.29p | 391.50p | 138031 |
21/05/2021 | 375.00p | 384.50p | 374.50p | 382.00p | 245423 |
20/05/2021 | 372.50p | 377.00p | 363.50p | 377.00p | 361544 |
19/05/2021 | 376.00p | 381.50p | 366.00p | 372.50p | 510190 |
18/05/2021 | 361.00p | 372.26p | 353.00p | 371.50p | 666049 |
17/05/2021 | 369.00p | 371.50p | 359.00p | 360.00p | 506995 |
14/05/2021 | 384.00p | 384.50p | 350.00p | 369.50p | 925602 |
13/05/2021 | 419.00p | 419.00p | 378.50p | 381.00p | 1121940 |
12/05/2021 | 416.50p | 437.50p | 408.50p | 432.00p | 1816398 |
11/05/2021 | 397.00p | 415.00p | 385.60p | 415.00p | 452396 |
10/05/2021 | 416.00p | 421.00p | 393.00p | 394.00p | 243724 |
07/05/2021 | 386.50p | 411.00p | 383.00p | 411.00p | 154161 |
06/05/2021 | 397.00p | 407.00p | 385.00p | 390.00p | 155566 |
05/05/2021 | 389.50p | 406.40p | 389.50p | 401.00p | 340559 |
04/05/2021 | 408.00p | 434.00p | 398.00p | 399.50p | 354473 |
30/04/2021 | 415.50p | 421.50p | 409.50p | 415.00p | 208307 |
29/04/2021 | 428.50p | 435.50p | 408.44p | 413.50p | 193337 |
28/04/2021 | 435.00p | 435.00p | 425.00p | 427.50p | 395772 |
27/04/2021 | 420.00p | 432.50p | 408.00p | 431.50p | 336245 |
26/04/2021 | 405.00p | 416.00p | 393.82p | 413.00p | 149368 |
23/04/2021 | 408.00p | 411.00p | 397.00p | 397.50p | 109483 |
22/04/2021 | 391.50p | 403.50p | 389.00p | 402.50p | 396838 |
21/04/2021 | 385.00p | 394.00p | 378.20p | 387.50p | 138479 |
20/04/2021 | 402.50p | 405.28p | 390.00p | 390.00p | 335593 |
19/04/2021 | 404.50p | 410.50p | 395.50p | 400.00p | 226033 |
16/04/2021 | 400.00p | 404.03p | 396.50p | 402.00p | 468930 |
15/04/2021 | 402.50p | 403.50p | 396.00p | 399.50p | 163641 |
14/04/2021 | 401.00p | 407.00p | 393.00p | 400.00p | 285932 |
13/04/2021 | 388.00p | 406.50p | 379.36p | 398.00p | 365163 |
12/04/2021 | 385.50p | 396.50p | 383.50p | 389.50p | 202118 |
09/04/2021 | 413.50p | 414.02p | 382.50p | 393.00p | 716482 |
08/04/2021 | 441.50p | 446.00p | 416.00p | 425.00p | 263277 |
07/04/2021 | 432.50p | 445.00p | 432.50p | 440.00p | 282948 |
06/04/2021 | 428.00p | 453.50p | 427.50p | 437.50p | 907089 |
01/04/2021 | 400.00p | 421.00p | 400.00p | 421.00p | 468589 |
31/03/2021 | 400.50p | 413.50p | 399.00p | 406.00p | 304942 |
30/03/2021 | 398.00p | 410.50p | 397.50p | 406.00p | 672848 |
29/03/2021 | 413.00p | 413.00p | 395.00p | 396.50p | 170056 |
26/03/2021 | 394.50p | 400.50p | 388.00p | 400.50p | 196641 |
25/03/2021 | 396.00p | 396.00p | 370.50p | 390.00p | 251069 |
24/03/2021 | 386.50p | 391.50p | 375.50p | 385.50p | 213248 |
23/03/2021 | 421.50p | 421.50p | 383.70p | 386.50p | 599612 |
22/03/2021 | 406.00p | 416.50p | 385.49p | 410.00p | 518927 |
19/03/2021 | 409.50p | 425.50p | 399.20p | 410.50p | 1162310 |
18/03/2021 | 450.00p | 450.00p | 415.50p | 419.00p | 510447 |
17/03/2021 | 496.00p | 496.00p | 440.00p | 441.50p | 619882 |
16/03/2021 | 510.00p | 517.00p | 487.00p | 494.00p | 287995 |
15/03/2021 | 500.00p | 509.00p | 496.50p | 504.00p | 354368 |
12/03/2021 | 474.50p | 502.00p | 474.50p | 493.00p | 292503 |
11/03/2021 | 473.00p | 495.00p | 471.00p | 486.00p | 615030 |
10/03/2021 | 473.00p | 473.00p | 458.00p | 471.50p | 1193456 |
09/03/2021 | 460.00p | 468.00p | 455.50p | 464.50p | 216746 |
08/03/2021 | 426.00p | 462.63p | 426.00p | 461.00p | 304532 |
05/03/2021 | 454.00p | 469.00p | 435.00p | 440.50p | 656409 |
04/03/2021 | 471.00p | 484.50p | 461.00p | 465.00p | 798109 |
03/03/2021 | 445.00p | 468.00p | 445.00p | 467.00p | 822039 |
02/03/2021 | 428.00p | 450.00p | 416.64p | 450.00p | 523214 |
01/03/2021 | 403.00p | 427.50p | 401.00p | 423.00p | 490959 |
26/02/2021 | 383.00p | 396.50p | 380.50p | 396.00p | 453642 |
25/02/2021 | 394.00p | 398.50p | 389.50p | 392.50p | 524748 |
*Close Price adjusted for both dividends and splits