Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 190.00p | 195.00p | 190.00p | 193.40p | 798603 |
14/12/2021 | 194.80p | 201.00p | 193.40p | 194.40p | 1002266 |
13/12/2021 | 205.00p | 205.00p | 197.20p | 198.60p | 356076 |
10/12/2021 | 205.00p | 205.00p | 199.60p | 200.00p | 449017 |
09/12/2021 | 202.50p | 205.96p | 200.00p | 200.00p | 607103 |
08/12/2021 | 200.00p | 206.39p | 200.00p | 201.00p | 450649 |
07/12/2021 | 195.80p | 206.50p | 195.80p | 205.50p | 743408 |
06/12/2021 | 201.00p | 202.00p | 198.00p | 202.00p | 251666 |
03/12/2021 | 193.80p | 199.80p | 193.80p | 199.20p | 268608 |
02/12/2021 | 195.40p | 199.20p | 195.00p | 198.00p | 377763 |
01/12/2021 | 194.60p | 197.40p | 193.60p | 197.20p | 330062 |
30/11/2021 | 190.00p | 196.32p | 190.00p | 193.40p | 573004 |
29/11/2021 | 198.40p | 198.40p | 193.80p | 194.40p | 798685 |
26/11/2021 | 196.20p | 198.00p | 194.20p | 195.80p | 408622 |
25/11/2021 | 199.80p | 201.88p | 197.60p | 198.80p | 619669 |
24/11/2021 | 207.50p | 207.50p | 199.20p | 201.50p | 329010 |
23/11/2021 | 200.50p | 204.50p | 199.80p | 203.50p | 658204 |
22/11/2021 | 208.00p | 208.00p | 200.50p | 202.00p | 390787 |
19/11/2021 | 210.00p | 210.00p | 202.70p | 205.00p | 237550 |
18/11/2021 | 206.00p | 206.00p | 202.50p | 205.50p | 1818793 |
17/11/2021 | 203.50p | 208.00p | 203.50p | 205.50p | 292514 |
16/11/2021 | 210.50p | 216.50p | 207.50p | 208.00p | 277812 |
15/11/2021 | 209.50p | 211.50p | 206.60p | 208.50p | 277761 |
12/11/2021 | 212.00p | 215.00p | 210.50p | 211.00p | 330171 |
11/11/2021 | 209.00p | 213.50p | 208.00p | 212.00p | 318199 |
10/11/2021 | 214.00p | 216.00p | 209.00p | 212.50p | 3540115 |
09/11/2021 | 210.50p | 213.50p | 205.00p | 209.00p | 480003 |
08/11/2021 | 213.50p | 214.30p | 204.00p | 204.50p | 225206 |
05/11/2021 | 207.50p | 214.17p | 207.50p | 212.50p | 1515086 |
04/11/2021 | 210.50p | 214.50p | 201.00p | 207.00p | 3485858 |
03/11/2021 | 216.00p | 218.00p | 211.00p | 211.00p | 409115 |
02/11/2021 | 218.00p | 220.50p | 213.00p | 217.00p | 399263 |
01/11/2021 | 215.50p | 217.50p | 211.60p | 215.00p | 224244 |
29/10/2021 | 212.50p | 216.00p | 209.00p | 215.00p | 420574 |
28/10/2021 | 214.50p | 217.45p | 210.50p | 212.50p | 285364 |
27/10/2021 | 224.00p | 224.00p | 214.00p | 216.00p | 1213181 |
26/10/2021 | 222.00p | 226.00p | 216.50p | 222.00p | 614640 |
25/10/2021 | 225.00p | 227.00p | 222.50p | 222.50p | 338939 |
22/10/2021 | 224.00p | 226.50p | 219.71p | 224.00p | 352710 |
21/10/2021 | 218.50p | 224.28p | 218.50p | 222.00p | 287250 |
20/10/2021 | 217.00p | 224.01p | 217.00p | 223.00p | 288992 |
19/10/2021 | 218.50p | 225.50p | 218.00p | 220.50p | 438151 |
18/10/2021 | 218.50p | 222.50p | 218.40p | 220.00p | 221809 |
15/10/2021 | 214.00p | 220.00p | 214.00p | 219.00p | 524380 |
14/10/2021 | 221.00p | 221.00p | 216.50p | 218.50p | 404889 |
13/10/2021 | 217.50p | 220.00p | 216.50p | 219.50p | 236757 |
12/10/2021 | 217.00p | 219.00p | 215.20p | 218.50p | 115576 |
11/10/2021 | 218.00p | 220.00p | 215.50p | 217.50p | 204560 |
08/10/2021 | 216.50p | 221.50p | 214.52p | 219.00p | 158589 |
07/10/2021 | 225.50p | 226.50p | 217.00p | 218.00p | 364921 |
06/10/2021 | 223.00p | 223.50p | 219.50p | 221.50p | 1671631 |
05/10/2021 | 224.50p | 226.00p | 223.50p | 224.50p | 221228 |
04/10/2021 | 225.00p | 226.51p | 224.50p | 225.50p | 690161 |
01/10/2021 | 223.00p | 227.50p | 223.00p | 225.50p | 525992 |
30/09/2021 | 227.50p | 228.79p | 222.50p | 225.50p | 671690 |
29/09/2021 | 225.00p | 230.05p | 222.00p | 227.00p | 228171 |
28/09/2021 | 227.00p | 230.00p | 226.87p | 228.00p | 477962 |
27/09/2021 | 226.50p | 229.00p | 223.13p | 228.00p | 537274 |
24/09/2021 | 224.00p | 228.50p | 224.00p | 226.00p | 473127 |
23/09/2021 | 221.50p | 230.00p | 219.44p | 226.50p | 1604561 |
22/09/2021 | 228.00p | 229.00p | 205.30p | 220.00p | 1319468 |
21/09/2021 | 232.00p | 235.85p | 227.39p | 230.50p | 256714 |
20/09/2021 | 237.00p | 240.00p | 232.22p | 233.50p | 178622 |
17/09/2021 | 242.50p | 243.00p | 238.00p | 239.00p | 416608 |
16/09/2021 | 239.50p | 243.50p | 236.00p | 243.50p | 267963 |
15/09/2021 | 248.00p | 250.13p | 237.50p | 239.00p | 784024 |
14/09/2021 | 250.50p | 259.00p | 248.50p | 248.50p | 395915 |
13/09/2021 | 248.00p | 250.00p | 247.00p | 249.00p | 142515 |
10/09/2021 | 249.00p | 253.00p | 246.00p | 248.00p | 179379 |
09/09/2021 | 248.00p | 248.50p | 245.50p | 248.50p | 201103 |
08/09/2021 | 248.00p | 249.00p | 245.50p | 248.50p | 140220 |
07/09/2021 | 248.00p | 249.87p | 246.50p | 248.50p | 200042 |
06/09/2021 | 252.50p | 252.50p | 246.00p | 249.00p | 184529 |
03/09/2021 | 240.00p | 247.50p | 240.00p | 246.50p | 91532 |
02/09/2021 | 250.00p | 250.00p | 242.00p | 245.00p | 128244 |
01/09/2021 | 241.50p | 245.00p | 241.00p | 245.00p | 103198 |
31/08/2021 | 245.50p | 251.00p | 241.50p | 241.50p | 236301 |
27/08/2021 | 246.50p | 251.00p | 244.00p | 246.00p | 101573 |
26/08/2021 | 250.00p | 250.00p | 243.00p | 247.00p | 221866 |
25/08/2021 | 244.00p | 250.00p | 243.50p | 244.50p | 85954 |
24/08/2021 | 246.50p | 248.50p | 243.50p | 244.00p | 138734 |
23/08/2021 | 246.50p | 249.50p | 245.00p | 247.00p | 91447 |
20/08/2021 | 248.00p | 253.50p | 244.00p | 247.50p | 125401 |
19/08/2021 | 250.50p | 256.00p | 245.53p | 249.00p | 223836 |
18/08/2021 | 256.50p | 256.50p | 252.00p | 252.00p | 135608 |
17/08/2021 | 252.00p | 256.50p | 250.00p | 255.50p | 157165 |
16/08/2021 | 252.00p | 254.00p | 248.08p | 254.00p | 298096 |
13/08/2021 | 260.50p | 260.50p | 253.50p | 254.00p | 87784 |
12/08/2021 | 250.50p | 258.71p | 249.50p | 255.00p | 177213 |
11/08/2021 | 248.00p | 252.50p | 245.50p | 252.50p | 921032 |
10/08/2021 | 246.50p | 248.84p | 246.50p | 247.50p | 205347 |
09/08/2021 | 244.00p | 249.00p | 242.00p | 248.00p | 179887 |
06/08/2021 | 246.50p | 251.00p | 244.03p | 245.00p | 238563 |
05/08/2021 | 243.50p | 249.00p | 243.40p | 249.00p | 297358 |
04/08/2021 | 248.50p | 249.50p | 245.00p | 246.00p | 256749 |
03/08/2021 | 245.50p | 250.50p | 245.50p | 250.00p | 236462 |
02/08/2021 | 246.00p | 255.00p | 243.00p | 248.00p | 261789 |
30/07/2021 | 250.50p | 254.50p | 246.00p | 251.50p | 268385 |
29/07/2021 | 251.00p | 253.00p | 246.00p | 247.50p | 281429 |
28/07/2021 | 252.00p | 260.00p | 249.00p | 249.00p | 208002 |
27/07/2021 | 256.50p | 256.50p | 248.50p | 251.50p | 227759 |
26/07/2021 | 262.50p | 262.50p | 252.50p | 253.50p | 567028 |
23/07/2021 | 254.00p | 257.50p | 251.50p | 257.50p | 217332 |
22/07/2021 | 258.00p | 258.00p | 251.89p | 253.50p | 452749 |
21/07/2021 | 250.50p | 259.00p | 250.50p | 256.00p | 205427 |
20/07/2021 | 256.00p | 262.50p | 251.50p | 255.00p | 276741 |
19/07/2021 | 254.50p | 256.10p | 253.26p | 254.00p | 218860 |
16/07/2021 | 253.50p | 258.00p | 251.00p | 256.00p | 226463 |
15/07/2021 | 258.50p | 258.50p | 252.50p | 253.50p | 281762 |
14/07/2021 | 259.50p | 259.66p | 252.50p | 252.50p | 172847 |
13/07/2021 | 264.50p | 264.50p | 257.00p | 258.00p | 248190 |
12/07/2021 | 271.00p | 271.00p | 263.50p | 263.50p | 159974 |
09/07/2021 | 264.00p | 267.00p | 261.50p | 264.50p | 223799 |
08/07/2021 | 273.00p | 273.00p | 265.00p | 265.00p | 257354 |
07/07/2021 | 262.50p | 271.00p | 257.50p | 269.00p | 501013 |
06/07/2021 | 252.50p | 262.50p | 247.50p | 259.00p | 506823 |
05/07/2021 | 248.50p | 255.00p | 247.50p | 253.50p | 261432 |
02/07/2021 | 251.50p | 254.00p | 247.50p | 253.00p | 258087 |
01/07/2021 | 250.00p | 252.50p | 244.00p | 247.50p | 341102 |
30/06/2021 | 247.50p | 250.50p | 244.00p | 244.50p | 296536 |
29/06/2021 | 251.50p | 251.50p | 243.50p | 245.00p | 236150 |
28/06/2021 | 245.50p | 247.50p | 242.00p | 246.00p | 123182 |
25/06/2021 | 240.50p | 243.00p | 240.00p | 243.00p | 197594 |
24/06/2021 | 245.00p | 247.22p | 240.50p | 241.00p | 275653 |
23/06/2021 | 246.00p | 248.50p | 242.00p | 243.50p | 277216 |
22/06/2021 | 246.00p | 248.45p | 243.22p | 244.00p | 111261 |
21/06/2021 | 243.00p | 248.00p | 239.50p | 244.50p | 280473 |
18/06/2021 | 249.50p | 252.50p | 242.50p | 243.50p | 669050 |
17/06/2021 | 241.00p | 248.50p | 241.00p | 248.50p | 318240 |
16/06/2021 | 251.00p | 255.00p | 245.00p | 247.00p | 316160 |
15/06/2021 | 248.50p | 250.00p | 246.00p | 249.00p | 401331 |
14/06/2021 | 249.50p | 252.00p | 245.50p | 246.50p | 262224 |
11/06/2021 | 243.50p | 248.50p | 243.10p | 245.00p | 384791 |
10/06/2021 | 247.50p | 249.68p | 242.50p | 245.00p | 247836 |
09/06/2021 | 250.00p | 251.00p | 243.00p | 247.00p | 593305 |
08/06/2021 | 247.00p | 250.50p | 245.11p | 249.50p | 572216 |
07/06/2021 | 248.50p | 251.50p | 243.00p | 245.00p | 192789 |
04/06/2021 | 244.50p | 249.00p | 242.50p | 249.00p | 418721 |
03/06/2021 | 253.50p | 253.50p | 241.41p | 244.50p | 429912 |
02/06/2021 | 260.00p | 260.00p | 252.22p | 253.50p | 131157 |
01/06/2021 | 260.00p | 260.00p | 252.00p | 255.00p | 95933 |
28/05/2021 | 260.00p | 260.00p | 254.00p | 255.00p | 164881 |
27/05/2021 | 259.50p | 262.50p | 252.00p | 255.50p | 463954 |
26/05/2021 | 261.00p | 262.00p | 258.00p | 260.00p | 143013 |
25/05/2021 | 257.50p | 261.00p | 254.00p | 256.50p | 450270 |
24/05/2021 | 263.50p | 264.00p | 254.50p | 258.00p | 133331 |
21/05/2021 | 263.00p | 263.00p | 256.00p | 259.00p | 301479 |
20/05/2021 | 257.50p | 260.50p | 255.00p | 260.00p | 189621 |
19/05/2021 | 252.50p | 256.00p | 251.00p | 255.00p | 267210 |
18/05/2021 | 253.50p | 256.00p | 247.50p | 255.00p | 198150 |
17/05/2021 | 252.50p | 253.00p | 249.50p | 251.00p | 149769 |
14/05/2021 | 249.50p | 252.00p | 246.84p | 250.50p | 206733 |
13/05/2021 | 242.50p | 246.50p | 242.50p | 246.00p | 148747 |
12/05/2021 | 243.50p | 248.50p | 243.50p | 248.50p | 292289 |
11/05/2021 | 249.00p | 253.00p | 243.62p | 244.50p | 240508 |
10/05/2021 | 258.00p | 261.50p | 254.00p | 255.00p | 273488 |
07/05/2021 | 258.00p | 259.00p | 256.50p | 258.00p | 327663 |
06/05/2021 | 259.00p | 263.00p | 256.50p | 258.00p | 354935 |
05/05/2021 | 264.50p | 266.23p | 256.00p | 257.00p | 332498 |
04/05/2021 | 261.50p | 267.00p | 259.50p | 266.00p | 223532 |
30/04/2021 | 254.00p | 264.00p | 254.00p | 264.00p | 569537 |
29/04/2021 | 261.00p | 262.50p | 257.50p | 260.00p | 286264 |
28/04/2021 | 273.00p | 273.00p | 259.50p | 261.00p | 310607 |
27/04/2021 | 271.50p | 274.50p | 263.50p | 266.50p | 424561 |
26/04/2021 | 270.50p | 273.00p | 265.50p | 268.50p | 298325 |
23/04/2021 | 271.00p | 273.00p | 265.50p | 267.50p | 204587 |
22/04/2021 | 270.00p | 270.70p | 265.00p | 267.00p | 327678 |
21/04/2021 | 268.50p | 275.50p | 263.50p | 264.00p | 340856 |
20/04/2021 | 272.00p | 272.50p | 265.50p | 267.50p | 240547 |
19/04/2021 | 267.00p | 277.43p | 267.00p | 273.00p | 610128 |
16/04/2021 | 269.50p | 278.50p | 269.50p | 272.50p | 95866 |
15/04/2021 | 279.50p | 279.50p | 273.00p | 274.50p | 124451 |
14/04/2021 | 270.00p | 278.00p | 270.00p | 274.00p | 303850 |
13/04/2021 | 264.00p | 274.50p | 264.00p | 274.50p | 233616 |
12/04/2021 | 268.00p | 270.50p | 267.10p | 270.50p | 245432 |
09/04/2021 | 271.50p | 272.50p | 268.00p | 268.00p | 166462 |
08/04/2021 | 263.00p | 274.00p | 263.00p | 272.50p | 532057 |
07/04/2021 | 271.50p | 273.00p | 266.00p | 271.00p | 548542 |
06/04/2021 | 273.00p | 273.00p | 267.50p | 268.00p | 357223 |
01/04/2021 | 272.00p | 273.50p | 265.89p | 267.00p | 137498 |
31/03/2021 | 262.00p | 268.89p | 262.00p | 267.00p | 319880 |
30/03/2021 | 270.00p | 271.55p | 266.00p | 268.50p | 123350 |
29/03/2021 | 269.00p | 274.00p | 269.00p | 272.00p | 198943 |
26/03/2021 | 261.50p | 274.50p | 261.50p | 273.00p | 366182 |
25/03/2021 | 267.50p | 267.50p | 262.39p | 265.00p | 194029 |
24/03/2021 | 265.00p | 269.50p | 262.00p | 263.00p | 259615 |
23/03/2021 | 269.00p | 274.00p | 269.00p | 271.50p | 324035 |
22/03/2021 | 260.00p | 269.50p | 258.11p | 269.00p | 298919 |
19/03/2021 | 265.00p | 267.12p | 258.00p | 258.00p | 1047755 |
18/03/2021 | 262.50p | 264.50p | 260.50p | 263.50p | 254356 |
17/03/2021 | 262.00p | 267.50p | 259.00p | 263.00p | 260876 |
16/03/2021 | 261.50p | 265.00p | 259.50p | 260.00p | 277335 |
15/03/2021 | 257.50p | 265.50p | 257.50p | 260.00p | 202672 |
12/03/2021 | 256.00p | 263.50p | 256.00p | 263.50p | 154616 |
11/03/2021 | 270.50p | 270.50p | 260.00p | 261.50p | 210703 |
10/03/2021 | 269.50p | 269.50p | 260.00p | 265.00p | 317489 |
09/03/2021 | 267.00p | 269.50p | 261.39p | 269.50p | 241950 |
08/03/2021 | 276.00p | 278.50p | 260.00p | 263.50p | 220145 |
05/03/2021 | 258.50p | 270.50p | 258.00p | 268.00p | 520189 |
04/03/2021 | 255.50p | 259.00p | 249.50p | 259.00p | 412117 |
*Close Price adjusted for both dividends and splits