Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 270.00p | 274.50p | 260.46p | 263.00p | 204333 |
23/12/2021 | 280.00p | 280.00p | 262.00p | 263.00p | 798418 |
22/12/2021 | 265.00p | 278.00p | 265.00p | 278.00p | 517489 |
21/12/2021 | 263.00p | 272.50p | 255.50p | 270.00p | 900100 |
20/12/2021 | 253.00p | 258.60p | 249.00p | 255.50p | 638894 |
17/12/2021 | 258.00p | 265.50p | 257.00p | 262.00p | 1131809 |
16/12/2021 | 253.50p | 265.00p | 248.50p | 261.00p | 662308 |
15/12/2021 | 242.00p | 251.00p | 237.50p | 250.50p | 2659834 |
14/12/2021 | 266.50p | 268.04p | 240.45p | 244.50p | 1489952 |
13/12/2021 | 270.00p | 273.50p | 265.50p | 266.50p | 573498 |
10/12/2021 | 290.00p | 290.00p | 271.50p | 271.50p | 1145806 |
09/12/2021 | 278.00p | 286.00p | 278.00p | 285.50p | 960976 |
08/12/2021 | 255.00p | 285.43p | 255.00p | 283.00p | 1931895 |
07/12/2021 | 252.00p | 267.50p | 244.00p | 265.00p | 1269555 |
06/12/2021 | 247.00p | 249.00p | 240.76p | 248.00p | 733119 |
03/12/2021 | 257.50p | 257.50p | 241.00p | 244.00p | 604486 |
02/12/2021 | 257.00p | 258.00p | 249.50p | 250.50p | 825731 |
01/12/2021 | 260.00p | 266.08p | 257.00p | 261.50p | 737604 |
30/11/2021 | 258.50p | 263.00p | 251.82p | 258.00p | 2815264 |
29/11/2021 | 267.00p | 272.50p | 259.50p | 261.00p | 511625 |
26/11/2021 | 267.50p | 272.00p | 261.50p | 266.00p | 1048858 |
25/11/2021 | 272.00p | 283.50p | 267.50p | 275.00p | 1390511 |
24/11/2021 | 285.00p | 285.00p | 261.00p | 272.00p | 2631083 |
23/11/2021 | 316.50p | 320.00p | 278.50p | 279.00p | 2015764 |
22/11/2021 | 315.00p | 315.00p | 299.83p | 302.00p | 568211 |
19/11/2021 | 313.00p | 317.50p | 309.00p | 310.00p | 359587 |
18/11/2021 | 309.00p | 316.50p | 301.50p | 309.50p | 799450 |
17/11/2021 | 309.00p | 317.50p | 304.50p | 308.50p | 438150 |
16/11/2021 | 326.50p | 329.10p | 306.00p | 313.00p | 760576 |
15/11/2021 | 331.00p | 334.55p | 325.87p | 329.50p | 396638 |
12/11/2021 | 340.50p | 340.70p | 329.00p | 333.00p | 680506 |
11/11/2021 | 332.00p | 344.22p | 330.00p | 340.50p | 473543 |
10/11/2021 | 327.00p | 343.08p | 324.00p | 333.00p | 1164449 |
09/11/2021 | 317.50p | 331.00p | 317.50p | 327.00p | 3042702 |
08/11/2021 | 314.00p | 321.00p | 314.00p | 317.50p | 400192 |
05/11/2021 | 320.00p | 320.00p | 308.50p | 315.00p | 1092993 |
04/11/2021 | 315.00p | 317.00p | 303.18p | 316.50p | 1564430 |
03/11/2021 | 313.00p | 318.00p | 309.00p | 312.00p | 384594 |
02/11/2021 | 318.50p | 320.00p | 313.50p | 317.00p | 428093 |
01/11/2021 | 310.00p | 324.50p | 310.00p | 317.50p | 545764 |
29/10/2021 | 319.50p | 320.00p | 307.15p | 316.50p | 1273878 |
28/10/2021 | 322.00p | 330.50p | 311.83p | 321.50p | 947795 |
27/10/2021 | 334.00p | 339.50p | 324.50p | 326.00p | 316941 |
26/10/2021 | 330.00p | 338.00p | 325.50p | 335.50p | 877984 |
25/10/2021 | 327.00p | 333.50p | 326.00p | 327.00p | 819915 |
22/10/2021 | 332.00p | 333.80p | 324.50p | 328.00p | 579412 |
21/10/2021 | 330.00p | 336.50p | 328.00p | 333.00p | 360252 |
20/10/2021 | 341.00p | 343.50p | 333.50p | 335.50p | 683701 |
19/10/2021 | 346.00p | 348.26p | 342.50p | 344.00p | 645226 |
18/10/2021 | 344.00p | 347.50p | 337.00p | 344.50p | 935748 |
15/10/2021 | 347.50p | 354.58p | 343.50p | 343.50p | 753570 |
14/10/2021 | 341.50p | 353.50p | 339.50p | 348.50p | 834552 |
13/10/2021 | 330.00p | 339.00p | 330.00p | 337.00p | 794901 |
12/10/2021 | 332.50p | 342.00p | 332.00p | 336.00p | 685369 |
11/10/2021 | 345.00p | 349.00p | 337.00p | 337.50p | 706042 |
08/10/2021 | 352.50p | 354.25p | 343.50p | 345.50p | 1550397 |
07/10/2021 | 345.50p | 355.50p | 340.50p | 353.50p | 858390 |
06/10/2021 | 355.00p | 355.00p | 336.50p | 339.50p | 808784 |
05/10/2021 | 340.00p | 361.50p | 340.00p | 353.00p | 659117 |
04/10/2021 | 345.00p | 348.00p | 330.00p | 342.00p | 1018027 |
01/10/2021 | 349.50p | 360.00p | 338.00p | 348.00p | 1272237 |
30/09/2021 | 370.00p | 370.00p | 349.50p | 349.50p | 866544 |
29/09/2021 | 350.00p | 369.48p | 350.00p | 357.00p | 1190367 |
28/09/2021 | 361.50p | 363.50p | 350.35p | 351.00p | 847974 |
27/09/2021 | 385.00p | 385.00p | 358.50p | 360.00p | 879145 |
24/09/2021 | 370.00p | 378.00p | 365.50p | 374.50p | 781375 |
23/09/2021 | 381.50p | 392.93p | 373.50p | 376.50p | 631611 |
22/09/2021 | 365.00p | 387.00p | 365.00p | 378.00p | 686915 |
21/09/2021 | 356.50p | 372.00p | 351.50p | 371.50p | 1865326 |
20/09/2021 | 385.00p | 385.00p | 348.50p | 353.50p | 2091545 |
17/09/2021 | 398.50p | 399.50p | 379.00p | 388.50p | 1418240 |
16/09/2021 | 379.50p | 397.50p | 378.50p | 396.00p | 846794 |
15/09/2021 | 375.00p | 382.00p | 373.39p | 380.00p | 2116357 |
14/09/2021 | 394.00p | 395.00p | 375.00p | 381.50p | 1091356 |
13/09/2021 | 400.00p | 403.50p | 388.00p | 389.50p | 714792 |
10/09/2021 | 408.50p | 408.50p | 400.00p | 401.00p | 443161 |
09/09/2021 | 413.50p | 413.50p | 401.39p | 403.00p | 526693 |
08/09/2021 | 425.00p | 425.00p | 407.00p | 407.50p | 1465095 |
07/09/2021 | 415.00p | 422.50p | 406.00p | 416.00p | 930452 |
06/09/2021 | 410.00p | 412.00p | 402.42p | 407.50p | 675815 |
03/09/2021 | 410.00p | 413.00p | 404.50p | 406.00p | 443127 |
02/09/2021 | 415.00p | 415.00p | 404.50p | 408.00p | 445230 |
01/09/2021 | 412.00p | 413.50p | 403.00p | 412.50p | 761518 |
31/08/2021 | 421.50p | 428.50p | 401.75p | 409.50p | 1099828 |
30/08/2021 | 413.50p | 418.50p | 407.50p | 417.50p | 466241 |
27/08/2021 | 413.50p | 418.50p | 407.50p | 417.50p | 466241 |
26/08/2021 | 410.00p | 430.00p | 406.00p | 420.00p | 1197267 |
25/08/2021 | 391.00p | 416.06p | 391.00p | 412.00p | 1174802 |
24/08/2021 | 387.00p | 398.00p | 387.00p | 393.00p | 534065 |
23/08/2021 | 384.00p | 397.50p | 384.00p | 392.00p | 769829 |
20/08/2021 | 393.50p | 393.50p | 377.39p | 385.50p | 579328 |
19/08/2021 | 391.50p | 391.50p | 378.50p | 388.00p | 656663 |
18/08/2021 | 393.00p | 396.50p | 383.00p | 390.00p | 453449 |
17/08/2021 | 390.00p | 397.50p | 387.50p | 387.50p | 817306 |
16/08/2021 | 397.00p | 402.61p | 394.50p | 397.50p | 371700 |
13/08/2021 | 405.00p | 409.50p | 397.50p | 399.00p | 424866 |
12/08/2021 | 395.00p | 403.50p | 392.00p | 401.00p | 749527 |
11/08/2021 | 395.00p | 396.00p | 384.00p | 392.00p | 908523 |
10/08/2021 | 398.00p | 403.00p | 386.00p | 392.00p | 1027957 |
09/08/2021 | 394.00p | 401.00p | 387.00p | 394.00p | 1758471 |
06/08/2021 | 405.00p | 419.50p | 396.00p | 397.50p | 1461729 |
05/08/2021 | 398.00p | 416.50p | 394.50p | 411.00p | 8853241 |
04/08/2021 | 395.00p | 409.50p | 392.01p | 397.00p | 2994537 |
03/08/2021 | 385.50p | 398.50p | 380.00p | 389.00p | 1254728 |
02/08/2021 | 390.00p | 397.50p | 376.00p | 386.00p | 2121764 |
30/07/2021 | 370.00p | 388.50p | 368.00p | 384.50p | 2467329 |
29/07/2021 | 342.00p | 380.00p | 342.00p | 373.50p | 4005311 |
28/07/2021 | 334.00p | 356.00p | 325.00p | 347.00p | 2586967 |
27/07/2021 | 327.50p | 344.00p | 321.88p | 334.00p | 2725159 |
26/07/2021 | 324.00p | 334.22p | 311.50p | 313.00p | 1547130 |
23/07/2021 | 313.00p | 326.00p | 308.50p | 326.00p | 1137483 |
22/07/2021 | 305.00p | 310.00p | 303.00p | 306.00p | 478192 |
21/07/2021 | 293.50p | 304.00p | 293.50p | 302.50p | 581045 |
20/07/2021 | 292.50p | 298.00p | 289.50p | 295.00p | 815615 |
19/07/2021 | 312.00p | 312.00p | 282.50p | 288.50p | 1141834 |
16/07/2021 | 315.50p | 324.50p | 304.00p | 309.00p | 984312 |
15/07/2021 | 310.00p | 316.50p | 309.00p | 314.50p | 945287 |
14/07/2021 | 310.00p | 317.00p | 301.50p | 316.00p | 1071328 |
13/07/2021 | 295.00p | 308.50p | 290.88p | 306.50p | 1549759 |
12/07/2021 | 294.50p | 296.38p | 285.50p | 290.50p | 700383 |
09/07/2021 | 283.00p | 293.00p | 275.76p | 293.00p | 633451 |
08/07/2021 | 293.00p | 297.00p | 280.50p | 283.50p | 2344993 |
07/07/2021 | 289.00p | 294.50p | 286.00p | 294.00p | 3062795 |
06/07/2021 | 288.00p | 294.61p | 284.00p | 293.00p | 4481985 |
05/07/2021 | 282.50p | 287.00p | 279.85p | 286.00p | 1705192 |
02/07/2021 | 285.00p | 285.00p | 280.00p | 282.50p | 458375 |
01/07/2021 | 279.00p | 282.00p | 275.00p | 282.00p | 552581 |
30/06/2021 | 288.00p | 288.00p | 271.50p | 275.00p | 691975 |
29/06/2021 | 282.00p | 286.00p | 278.00p | 283.50p | 957668 |
28/06/2021 | 277.50p | 284.50p | 274.50p | 280.50p | 542217 |
25/06/2021 | 280.00p | 280.00p | 275.00p | 277.00p | 522106 |
24/06/2021 | 279.00p | 281.00p | 272.50p | 278.00p | 1184609 |
23/06/2021 | 275.00p | 279.00p | 275.00p | 279.00p | 317444 |
22/06/2021 | 270.00p | 277.00p | 264.50p | 277.00p | 2319623 |
21/06/2021 | 258.00p | 269.00p | 256.50p | 269.00p | 727387 |
18/06/2021 | 271.00p | 273.00p | 254.50p | 262.00p | 1373301 |
17/06/2021 | 279.00p | 280.50p | 266.50p | 269.50p | 681821 |
16/06/2021 | 275.00p | 280.00p | 272.50p | 280.00p | 1310609 |
15/06/2021 | 270.50p | 274.00p | 266.50p | 273.50p | 1477817 |
14/06/2021 | 261.00p | 271.00p | 258.46p | 267.50p | 1694510 |
11/06/2021 | 252.00p | 260.50p | 252.00p | 260.00p | 601477 |
10/06/2021 | 260.00p | 261.00p | 254.00p | 255.00p | 844328 |
09/06/2021 | 260.00p | 273.37p | 254.50p | 258.00p | 2496035 |
08/06/2021 | 245.00p | 263.50p | 242.75p | 259.50p | 32088034 |
07/06/2021 | 234.50p | 243.50p | 234.50p | 241.50p | 960612 |
04/06/2021 | 237.00p | 237.50p | 234.00p | 236.00p | 493225 |
03/06/2021 | 234.00p | 239.00p | 234.00p | 236.00p | 533794 |
02/06/2021 | 238.00p | 240.50p | 236.50p | 238.50p | 367804 |
01/06/2021 | 237.00p | 241.00p | 235.50p | 240.00p | 840510 |
31/05/2021 | 234.00p | 240.50p | 234.00p | 237.50p | 668057 |
28/05/2021 | 234.00p | 240.50p | 234.00p | 237.50p | 668057 |
27/05/2021 | 237.00p | 239.00p | 232.41p | 239.00p | 9232163 |
26/05/2021 | 231.50p | 236.00p | 227.50p | 235.00p | 774770 |
25/05/2021 | 236.50p | 239.50p | 230.50p | 231.50p | 632565 |
24/05/2021 | 238.50p | 242.50p | 233.50p | 237.50p | 481724 |
21/05/2021 | 234.50p | 245.00p | 232.50p | 239.50p | 5052915 |
20/05/2021 | 233.00p | 237.50p | 228.50p | 234.50p | 1109072 |
19/05/2021 | 231.00p | 234.50p | 224.00p | 229.50p | 886390 |
18/05/2021 | 228.00p | 233.50p | 227.50p | 232.50p | 7124849 |
17/05/2021 | 223.00p | 230.00p | 223.00p | 225.50p | 619980 |
14/05/2021 | 224.50p | 225.00p | 219.20p | 224.50p | 394682 |
13/05/2021 | 230.00p | 230.00p | 217.50p | 222.50p | 836270 |
12/05/2021 | 230.00p | 234.00p | 227.50p | 232.50p | 797387 |
11/05/2021 | 227.50p | 235.00p | 221.00p | 228.00p | 1630790 |
10/05/2021 | 244.00p | 249.13p | 225.50p | 227.00p | 1151701 |
07/05/2021 | 230.00p | 247.00p | 230.00p | 244.00p | 2181530 |
06/05/2021 | 222.00p | 234.64p | 217.00p | 234.50p | 4791878 |
05/05/2021 | 221.00p | 222.00p | 219.00p | 220.00p | 2845778 |
04/05/2021 | 221.00p | 223.00p | 217.69p | 219.00p | 1329240 |
30/04/2021 | 220.00p | 224.08p | 218.00p | 220.00p | 1410558 |
29/04/2021 | 218.00p | 222.00p | 218.00p | 220.00p | 1457283 |
28/04/2021 | 216.50p | 220.50p | 215.50p | 219.50p | 1754906 |
27/04/2021 | 212.00p | 218.35p | 212.00p | 216.50p | 318232 |
26/04/2021 | 215.00p | 217.55p | 211.50p | 215.50p | 279711 |
23/04/2021 | 217.50p | 217.91p | 212.00p | 215.50p | 439544 |
22/04/2021 | 214.50p | 224.50p | 212.50p | 215.50p | 338762 |
21/04/2021 | 217.50p | 219.50p | 212.00p | 212.50p | 757844 |
20/04/2021 | 212.00p | 218.50p | 212.00p | 216.00p | 3834385 |
19/04/2021 | 220.50p | 220.79p | 213.00p | 214.00p | 892006 |
16/04/2021 | 222.50p | 224.50p | 216.50p | 219.00p | 1001089 |
15/04/2021 | 213.00p | 223.50p | 213.00p | 220.50p | 1130823 |
14/04/2021 | 220.00p | 225.38p | 217.00p | 218.00p | 1005873 |
13/04/2021 | 218.00p | 220.00p | 213.50p | 218.50p | 1012581 |
12/04/2021 | 221.50p | 223.50p | 215.50p | 218.00p | 1956536 |
09/04/2021 | 220.50p | 222.00p | 219.00p | 220.00p | 764422 |
08/04/2021 | 219.50p | 220.00p | 217.00p | 219.00p | 906687 |
07/04/2021 | 223.00p | 223.00p | 217.93p | 218.50p | 1398940 |
06/04/2021 | 216.00p | 222.00p | 216.00p | 218.00p | 1505824 |
02/04/2021 | 215.50p | 216.00p | 212.50p | 215.00p | 299091 |
01/04/2021 | 215.50p | 216.00p | 212.50p | 215.00p | 299091 |
31/03/2021 | 214.00p | 216.00p | 212.50p | 215.50p | 409521 |
30/03/2021 | 215.50p | 220.50p | 211.50p | 211.50p | 429677 |
29/03/2021 | 213.00p | 220.50p | 213.00p | 216.50p | 1012315 |
26/03/2021 | 218.00p | 219.00p | 215.00p | 218.50p | 541451 |
25/03/2021 | 218.00p | 218.84p | 214.81p | 215.00p | 466758 |
24/03/2021 | 215.00p | 220.00p | 214.50p | 218.00p | 409843 |
23/03/2021 | 212.00p | 219.00p | 209.00p | 215.00p | 483701 |
22/03/2021 | 214.50p | 215.99p | 208.50p | 212.00p | 403740 |
19/03/2021 | 210.50p | 219.00p | 209.00p | 215.00p | 2710475 |
18/03/2021 | 211.50p | 219.50p | 211.50p | 215.00p | 1374231 |
*Close Price adjusted for both dividends and splits