Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2022 | 258.00p | 269.60p | 258.00p | 269.00p | 835618 |
13/01/2022 | 258.00p | 264.80p | 258.00p | 264.20p | 626129 |
12/01/2022 | 265.00p | 265.00p | 258.60p | 259.20p | 704189 |
10/01/2022 | 268.80p | 269.40p | 265.00p | 265.40p | 728326 |
07/01/2022 | 263.00p | 267.20p | 261.20p | 265.20p | 556525 |
06/01/2022 | 268.00p | 268.20p | 265.00p | 267.20p | 472414 |
05/01/2022 | 278.80p | 278.80p | 269.69p | 271.80p | 747454 |
04/01/2022 | 267.00p | 272.40p | 267.00p | 272.20p | 996163 |
03/01/2022 | 265.40p | 267.20p | 264.60p | 266.00p | 249842 |
31/12/2021 | 265.40p | 267.20p | 264.60p | 266.00p | 249842 |
30/12/2021 | 263.00p | 266.60p | 263.00p | 266.20p | 607108 |
29/12/2021 | 269.00p | 269.00p | 264.80p | 267.20p | 858207 |
24/12/2021 | 268.20p | 268.20p | 263.00p | 264.20p | 122666 |
23/12/2021 | 263.20p | 266.00p | 262.60p | 262.80p | 459278 |
22/12/2021 | 255.80p | 263.20p | 255.80p | 262.20p | 2209197 |
21/12/2021 | 255.60p | 258.80p | 251.80p | 258.60p | 1185723 |
20/12/2021 | 256.00p | 256.00p | 250.40p | 252.40p | 909382 |
17/12/2021 | 251.60p | 258.40p | 248.80p | 258.40p | 4528102 |
16/12/2021 | 249.40p | 249.40p | 243.78p | 245.00p | 1906006 |
15/12/2021 | 243.00p | 247.00p | 241.80p | 243.00p | 2202612 |
14/12/2021 | 243.20p | 246.00p | 236.00p | 246.00p | 2596118 |
13/12/2021 | 254.20p | 257.40p | 249.80p | 250.00p | 625011 |
10/12/2021 | 254.20p | 257.20p | 251.60p | 254.20p | 811228 |
09/12/2021 | 253.20p | 255.40p | 250.34p | 254.20p | 986945 |
08/12/2021 | 255.00p | 260.00p | 251.80p | 252.60p | 1017906 |
07/12/2021 | 259.60p | 259.60p | 251.80p | 255.80p | 1541090 |
06/12/2021 | 255.80p | 256.64p | 251.46p | 253.00p | 1601258 |
03/12/2021 | 253.00p | 258.60p | 252.60p | 253.40p | 830955 |
02/12/2021 | 254.60p | 261.00p | 254.60p | 257.00p | 5181760 |
01/12/2021 | 262.80p | 264.40p | 260.60p | 261.00p | 780038 |
30/11/2021 | 260.00p | 263.60p | 258.36p | 261.00p | 2454930 |
29/11/2021 | 262.80p | 265.20p | 260.60p | 262.80p | 1399546 |
26/11/2021 | 262.20p | 264.80p | 257.40p | 260.00p | 1411390 |
25/11/2021 | 265.00p | 270.00p | 264.40p | 265.40p | 510502 |
24/11/2021 | 264.60p | 266.80p | 263.40p | 265.20p | 639458 |
23/11/2021 | 262.00p | 265.00p | 260.85p | 263.80p | 875219 |
22/11/2021 | 267.60p | 269.00p | 260.40p | 264.00p | 1178479 |
19/11/2021 | 272.20p | 272.20p | 265.80p | 267.00p | 1363761 |
18/11/2021 | 268.80p | 273.00p | 265.98p | 272.00p | 904919 |
17/11/2021 | 261.20p | 268.73p | 260.87p | 268.20p | 2083129 |
16/11/2021 | 273.20p | 273.20p | 262.57p | 264.00p | 816282 |
15/11/2021 | 266.40p | 269.60p | 262.40p | 266.20p | 800275 |
12/11/2021 | 265.00p | 268.40p | 263.20p | 265.20p | 1174390 |
11/11/2021 | 278.00p | 278.58p | 263.40p | 267.20p | 1348450 |
10/11/2021 | 265.80p | 275.40p | 264.00p | 270.00p | 1746155 |
09/11/2021 | 282.00p | 282.00p | 269.40p | 270.20p | 1169118 |
08/11/2021 | 270.80p | 275.20p | 268.70p | 273.20p | 689380 |
05/11/2021 | 271.60p | 274.00p | 268.00p | 271.60p | 2110124 |
04/11/2021 | 268.20p | 273.40p | 265.46p | 270.40p | 2959924 |
03/11/2021 | 273.60p | 273.60p | 264.80p | 267.20p | 1261868 |
02/11/2021 | 275.60p | 280.00p | 268.60p | 272.40p | 594706 |
01/11/2021 | 275.20p | 275.40p | 269.40p | 274.80p | 536112 |
29/10/2021 | 280.20p | 280.20p | 268.40p | 269.40p | 948075 |
28/10/2021 | 281.60p | 281.60p | 271.40p | 273.80p | 329296 |
27/10/2021 | 274.80p | 276.00p | 273.24p | 275.20p | 483773 |
26/10/2021 | 283.20p | 283.20p | 273.00p | 274.40p | 429851 |
25/10/2021 | 280.00p | 280.00p | 275.20p | 275.60p | 1803539 |
22/10/2021 | 283.40p | 283.40p | 274.40p | 276.40p | 822153 |
21/10/2021 | 283.20p | 289.75p | 275.80p | 277.00p | 556888 |
20/10/2021 | 280.00p | 289.00p | 280.00p | 284.60p | 610398 |
19/10/2021 | 300.00p | 300.00p | 282.40p | 282.40p | 758000 |
18/10/2021 | 299.00p | 299.00p | 289.00p | 291.00p | 1510471 |
15/10/2021 | 295.60p | 305.40p | 291.80p | 296.80p | 5741054 |
14/10/2021 | 316.40p | 316.40p | 281.00p | 285.80p | 4939944 |
13/10/2021 | 327.00p | 330.40p | 322.80p | 329.20p | 681623 |
12/10/2021 | 320.60p | 324.80p | 320.60p | 324.80p | 555702 |
11/10/2021 | 325.00p | 326.80p | 318.80p | 324.20p | 914936 |
08/10/2021 | 319.20p | 323.40p | 318.40p | 320.80p | 446454 |
07/10/2021 | 318.80p | 324.80p | 314.80p | 319.20p | 793706 |
06/10/2021 | 317.20p | 318.60p | 311.00p | 316.80p | 1099514 |
05/10/2021 | 316.80p | 320.60p | 310.29p | 319.60p | 610608 |
04/10/2021 | 325.20p | 325.20p | 315.60p | 317.00p | 775935 |
01/10/2021 | 320.40p | 321.80p | 316.67p | 317.60p | 467043 |
30/09/2021 | 326.80p | 326.80p | 316.40p | 324.20p | 942219 |
29/09/2021 | 326.80p | 327.00p | 317.40p | 318.20p | 1054283 |
28/09/2021 | 331.60p | 331.60p | 318.90p | 320.20p | 529398 |
27/09/2021 | 337.00p | 337.00p | 328.60p | 330.20p | 362114 |
24/09/2021 | 333.00p | 333.00p | 325.80p | 328.80p | 375338 |
23/09/2021 | 327.00p | 330.80p | 325.80p | 329.20p | 442025 |
22/09/2021 | 324.00p | 329.20p | 323.20p | 327.40p | 675580 |
21/09/2021 | 329.80p | 332.20p | 321.80p | 323.60p | 784324 |
20/09/2021 | 337.00p | 337.00p | 325.00p | 327.00p | 839253 |
17/09/2021 | 334.40p | 335.00p | 326.00p | 334.20p | 2655878 |
16/09/2021 | 333.40p | 333.40p | 325.60p | 329.00p | 1270118 |
15/09/2021 | 322.60p | 334.40p | 322.60p | 325.00p | 963926 |
14/09/2021 | 332.60p | 339.40p | 329.80p | 331.80p | 706876 |
13/09/2021 | 325.60p | 333.08p | 325.60p | 332.60p | 540570 |
10/09/2021 | 321.80p | 328.80p | 321.80p | 328.40p | 364009 |
09/09/2021 | 333.60p | 333.60p | 327.00p | 328.20p | 783428 |
08/09/2021 | 336.00p | 336.00p | 329.60p | 334.00p | 418343 |
07/09/2021 | 350.00p | 350.00p | 335.40p | 335.60p | 499419 |
06/09/2021 | 349.80p | 349.80p | 342.20p | 343.00p | 315827 |
03/09/2021 | 341.00p | 348.20p | 341.00p | 343.20p | 1016777 |
02/09/2021 | 340.80p | 347.20p | 338.60p | 341.20p | 313509 |
01/09/2021 | 347.60p | 350.80p | 337.60p | 347.00p | 869103 |
31/08/2021 | 335.40p | 345.80p | 335.40p | 345.80p | 914505 |
30/08/2021 | 347.80p | 347.80p | 340.00p | 342.40p | 1867480 |
27/08/2021 | 347.80p | 347.80p | 340.00p | 342.40p | 1867480 |
26/08/2021 | 332.80p | 340.00p | 332.80p | 339.80p | 594122 |
25/08/2021 | 335.20p | 338.80p | 334.31p | 336.00p | 317548 |
24/08/2021 | 334.40p | 336.80p | 331.20p | 334.40p | 765642 |
23/08/2021 | 330.00p | 337.60p | 330.00p | 334.60p | 388234 |
20/08/2021 | 339.40p | 339.40p | 331.00p | 334.40p | 366146 |
19/08/2021 | 330.40p | 333.54p | 329.20p | 332.60p | 506193 |
18/08/2021 | 347.60p | 347.60p | 336.60p | 336.80p | 336403 |
17/08/2021 | 334.40p | 342.20p | 334.40p | 340.20p | 495004 |
16/08/2021 | 334.20p | 346.40p | 334.20p | 343.80p | 900755 |
13/08/2021 | 346.20p | 346.20p | 336.00p | 342.80p | 1473125 |
12/08/2021 | 335.00p | 339.40p | 335.00p | 338.00p | 390268 |
11/08/2021 | 330.00p | 339.20p | 330.00p | 338.80p | 748654 |
10/08/2021 | 333.60p | 335.22p | 331.00p | 332.80p | 1398649 |
09/08/2021 | 339.20p | 339.80p | 331.80p | 333.60p | 508217 |
06/08/2021 | 339.80p | 339.80p | 335.40p | 337.80p | 506700 |
05/08/2021 | 330.00p | 338.60p | 330.00p | 337.40p | 883113 |
04/08/2021 | 339.80p | 340.60p | 332.40p | 333.80p | 460194 |
03/08/2021 | 341.60p | 343.22p | 332.80p | 337.80p | 591230 |
02/08/2021 | 329.00p | 341.00p | 328.40p | 336.80p | 754336 |
30/07/2021 | 332.00p | 332.00p | 324.80p | 329.20p | 822112 |
29/07/2021 | 335.60p | 336.40p | 329.00p | 331.20p | 469525 |
28/07/2021 | 340.40p | 340.60p | 333.60p | 335.00p | 469106 |
27/07/2021 | 333.80p | 335.80p | 329.40p | 335.80p | 694034 |
26/07/2021 | 340.80p | 341.00p | 332.80p | 336.00p | 827486 |
23/07/2021 | 328.60p | 338.20p | 328.60p | 332.60p | 1609217 |
22/07/2021 | 343.40p | 343.40p | 329.00p | 330.80p | 935373 |
21/07/2021 | 333.20p | 345.60p | 333.20p | 334.80p | 773069 |
20/07/2021 | 329.80p | 341.60p | 329.80p | 341.60p | 979835 |
19/07/2021 | 348.40p | 348.40p | 331.40p | 331.60p | 597136 |
16/07/2021 | 356.00p | 356.00p | 346.80p | 346.80p | 425329 |
15/07/2021 | 351.40p | 351.40p | 345.68p | 348.00p | 403463 |
14/07/2021 | 355.00p | 355.00p | 346.08p | 348.00p | 317830 |
13/07/2021 | 348.00p | 351.30p | 346.60p | 348.20p | 398739 |
12/07/2021 | 354.40p | 355.40p | 346.40p | 346.40p | 572356 |
09/07/2021 | 355.20p | 356.00p | 347.40p | 353.60p | 518947 |
08/07/2021 | 337.00p | 347.00p | 337.00p | 346.80p | 349066 |
07/07/2021 | 355.80p | 355.80p | 344.80p | 346.80p | 221595 |
06/07/2021 | 358.60p | 358.60p | 346.20p | 346.60p | 454780 |
05/07/2021 | 344.60p | 350.60p | 342.40p | 349.80p | 1740057 |
02/07/2021 | 349.60p | 349.60p | 342.60p | 344.40p | 285325 |
01/07/2021 | 346.40p | 346.40p | 340.00p | 344.60p | 480220 |
30/06/2021 | 331.00p | 345.40p | 331.00p | 343.60p | 1052843 |
29/06/2021 | 341.60p | 343.60p | 334.60p | 334.60p | 628364 |
28/06/2021 | 345.00p | 347.00p | 337.00p | 341.40p | 443265 |
25/06/2021 | 340.20p | 344.60p | 338.60p | 343.80p | 458253 |
24/06/2021 | 354.80p | 354.80p | 339.60p | 340.20p | 981553 |
23/06/2021 | 356.80p | 356.80p | 346.20p | 347.20p | 603225 |
22/06/2021 | 348.80p | 351.00p | 346.80p | 349.40p | 350195 |
21/06/2021 | 332.80p | 348.60p | 332.80p | 348.60p | 1055222 |
18/06/2021 | 357.60p | 357.60p | 340.00p | 340.40p | 2690710 |
17/06/2021 | 334.80p | 349.20p | 334.80p | 349.20p | 797010 |
16/06/2021 | 349.00p | 349.00p | 338.80p | 344.60p | 946647 |
15/06/2021 | 357.00p | 360.80p | 345.60p | 346.20p | 1285890 |
14/06/2021 | 349.00p | 352.20p | 348.20p | 350.00p | 386091 |
11/06/2021 | 347.20p | 349.20p | 345.20p | 349.00p | 459787 |
10/06/2021 | 350.20p | 350.60p | 345.94p | 347.60p | 790297 |
09/06/2021 | 347.80p | 364.40p | 344.00p | 350.80p | 522822 |
08/06/2021 | 362.40p | 362.40p | 347.40p | 348.40p | 1717796 |
07/06/2021 | 356.20p | 363.60p | 351.40p | 353.60p | 420404 |
04/06/2021 | 355.80p | 358.20p | 354.40p | 354.40p | 330128 |
03/06/2021 | 345.00p | 357.40p | 345.00p | 356.00p | 413131 |
02/06/2021 | 364.20p | 364.20p | 351.80p | 355.00p | 715808 |
01/06/2021 | 361.80p | 361.80p | 353.60p | 353.80p | 656140 |
31/05/2021 | 344.20p | 356.40p | 344.20p | 355.60p | 673715 |
28/05/2021 | 344.20p | 356.40p | 344.20p | 355.60p | 673715 |
27/05/2021 | 340.00p | 353.60p | 340.00p | 351.20p | 1361549 |
26/05/2021 | 345.00p | 350.80p | 344.20p | 349.20p | 890933 |
25/05/2021 | 338.60p | 344.20p | 338.00p | 343.80p | 1398478 |
24/05/2021 | 330.20p | 340.80p | 330.20p | 338.00p | 1053362 |
21/05/2021 | 326.00p | 338.60p | 326.00p | 336.00p | 1509164 |
20/05/2021 | 339.40p | 341.40p | 325.40p | 326.40p | 1332279 |
19/05/2021 | 322.00p | 328.37p | 319.00p | 326.20p | 725197 |
18/05/2021 | 330.00p | 331.00p | 325.40p | 325.40p | 284996 |
17/05/2021 | 336.60p | 337.60p | 325.40p | 325.40p | 513823 |
14/05/2021 | 325.00p | 333.20p | 325.00p | 333.20p | 497248 |
13/05/2021 | 327.20p | 328.20p | 322.80p | 328.20p | 596672 |
12/05/2021 | 328.20p | 331.00p | 326.40p | 326.40p | 447520 |
11/05/2021 | 331.40p | 336.00p | 325.00p | 328.40p | 750650 |
10/05/2021 | 335.00p | 337.00p | 333.06p | 336.00p | 1201078 |
07/05/2021 | 338.80p | 338.80p | 329.20p | 333.80p | 1703352 |
06/05/2021 | 337.40p | 337.40p | 327.20p | 330.00p | 880704 |
05/05/2021 | 327.40p | 332.00p | 327.40p | 328.80p | 1268469 |
04/05/2021 | 333.40p | 338.40p | 329.80p | 330.20p | 1622982 |
03/05/2021 | 333.00p | 335.12p | 331.00p | 332.00p | 815722 |
30/04/2021 | 333.00p | 335.12p | 331.00p | 332.00p | 815722 |
29/04/2021 | 337.20p | 341.00p | 330.00p | 332.00p | 638481 |
28/04/2021 | 339.00p | 339.00p | 330.00p | 331.60p | 598075 |
27/04/2021 | 340.00p | 348.00p | 330.80p | 331.40p | 445889 |
26/04/2021 | 336.20p | 339.80p | 334.60p | 336.40p | 433819 |
23/04/2021 | 335.20p | 336.80p | 332.00p | 335.60p | 468849 |
22/04/2021 | 337.80p | 345.40p | 334.46p | 335.20p | 880478 |
21/04/2021 | 342.60p | 343.60p | 336.80p | 340.80p | 528262 |
20/04/2021 | 355.20p | 355.20p | 341.80p | 342.00p | 895091 |
19/04/2021 | 351.80p | 351.80p | 344.80p | 348.00p | 852837 |
16/04/2021 | 342.60p | 352.00p | 342.60p | 350.60p | 2126364 |
15/04/2021 | 345.00p | 350.40p | 336.00p | 347.80p | 2063671 |
14/04/2021 | 336.80p | 352.60p | 335.00p | 349.60p | 3106443 |
13/04/2021 | 312.40p | 323.00p | 312.40p | 321.00p | 641982 |
12/04/2021 | 321.40p | 330.20p | 320.00p | 320.60p | 912348 |
09/04/2021 | 326.80p | 329.80p | 326.80p | 328.00p | 573650 |
08/04/2021 | 325.00p | 327.60p | 322.40p | 326.80p | 557250 |
07/04/2021 | 323.00p | 327.90p | 322.40p | 325.20p | 435576 |
*Close Price adjusted for both dividends and splits