Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 294.00p | 297.00p | 291.45p | 295.00p | 617964 |
16/12/2021 | 287.00p | 294.00p | 287.00p | 293.00p | 756961 |
15/12/2021 | 297.00p | 298.50p | 288.50p | 290.00p | 1012651 |
14/12/2021 | 299.00p | 300.00p | 296.00p | 297.00p | 238643 |
13/12/2021 | 300.00p | 300.00p | 296.00p | 296.00p | 574244 |
10/12/2021 | 301.00p | 301.00p | 296.00p | 298.00p | 423349 |
09/12/2021 | 298.00p | 300.00p | 296.00p | 299.00p | 649191 |
08/12/2021 | 297.00p | 298.58p | 295.00p | 296.00p | 517681 |
07/12/2021 | 299.00p | 299.00p | 295.00p | 297.00p | 440458 |
06/12/2021 | 295.00p | 299.00p | 294.16p | 295.00p | 508492 |
03/12/2021 | 298.00p | 298.75p | 295.00p | 296.00p | 522184 |
02/12/2021 | 300.00p | 300.00p | 295.53p | 297.00p | 282713 |
01/12/2021 | 298.00p | 300.00p | 296.00p | 299.00p | 446190 |
30/11/2021 | 297.00p | 300.00p | 295.47p | 297.00p | 594074 |
29/11/2021 | 299.00p | 300.06p | 294.00p | 296.00p | 468433 |
26/11/2021 | 300.00p | 300.02p | 296.00p | 297.00p | 567259 |
25/11/2021 | 300.00p | 300.25p | 296.00p | 299.00p | 372598 |
24/11/2021 | 300.00p | 301.00p | 296.00p | 297.00p | 477209 |
23/11/2021 | 298.00p | 301.00p | 296.00p | 298.00p | 524662 |
22/11/2021 | 300.00p | 301.00p | 297.00p | 298.00p | 334653 |
19/11/2021 | 301.00p | 302.00p | 298.00p | 300.00p | 309279 |
18/11/2021 | 302.00p | 302.00p | 297.00p | 301.00p | 547705 |
17/11/2021 | 299.00p | 302.33p | 299.00p | 299.00p | 467287 |
16/11/2021 | 302.00p | 302.00p | 298.00p | 302.00p | 440347 |
15/11/2021 | 302.00p | 305.00p | 299.00p | 302.00p | 691717 |
12/11/2021 | 307.00p | 307.00p | 303.00p | 305.00p | 464012 |
11/11/2021 | 307.00p | 307.00p | 301.00p | 304.00p | 440633 |
10/11/2021 | 305.00p | 306.00p | 299.35p | 305.00p | 1021898 |
09/11/2021 | 306.00p | 307.00p | 302.58p | 303.00p | 378775 |
08/11/2021 | 306.00p | 307.50p | 303.00p | 304.00p | 848914 |
05/11/2021 | 305.00p | 307.71p | 302.00p | 303.00p | 397808 |
04/11/2021 | 302.00p | 306.00p | 300.00p | 304.00p | 414672 |
03/11/2021 | 299.00p | 302.00p | 296.00p | 301.00p | 619175 |
02/11/2021 | 304.00p | 305.00p | 299.00p | 301.00p | 564696 |
01/11/2021 | 306.00p | 306.07p | 302.00p | 302.00p | 579245 |
29/10/2021 | 303.00p | 306.00p | 303.00p | 304.00p | 1053361 |
28/10/2021 | 303.00p | 308.00p | 303.00p | 304.00p | 603895 |
27/10/2021 | 308.00p | 309.00p | 301.00p | 303.00p | 1180886 |
26/10/2021 | 309.00p | 309.00p | 305.00p | 308.00p | 378791 |
25/10/2021 | 307.00p | 309.80p | 305.00p | 307.00p | 613744 |
22/10/2021 | 307.00p | 309.00p | 305.00p | 307.00p | 601068 |
21/10/2021 | 304.00p | 307.98p | 300.00p | 306.00p | 522726 |
20/10/2021 | 301.00p | 303.78p | 300.00p | 302.00p | 753635 |
19/10/2021 | 300.00p | 303.00p | 298.48p | 301.00p | 616581 |
18/10/2021 | 299.00p | 301.00p | 297.25p | 300.00p | 1497463 |
15/10/2021 | 297.00p | 300.00p | 294.55p | 298.00p | 996940 |
14/10/2021 | 293.00p | 296.00p | 291.40p | 296.00p | 983828 |
13/10/2021 | 292.00p | 293.25p | 290.75p | 292.00p | 887470 |
12/10/2021 | 294.00p | 294.00p | 291.00p | 294.00p | 397473 |
11/10/2021 | 292.00p | 294.00p | 290.00p | 293.00p | 654555 |
08/10/2021 | 292.00p | 294.00p | 290.00p | 292.00p | 423344 |
07/10/2021 | 292.00p | 293.00p | 290.00p | 292.00p | 482713 |
06/10/2021 | 289.00p | 291.00p | 286.77p | 288.50p | 570264 |
05/10/2021 | 289.00p | 292.00p | 289.00p | 289.00p | 425305 |
04/10/2021 | 291.00p | 292.00p | 288.10p | 289.00p | 380671 |
01/10/2021 | 289.00p | 291.00p | 286.00p | 290.00p | 412478 |
30/09/2021 | 290.00p | 292.00p | 287.36p | 290.00p | 375148 |
29/09/2021 | 288.00p | 290.00p | 284.40p | 289.00p | 929510 |
28/09/2021 | 292.00p | 292.00p | 285.35p | 287.00p | 528416 |
27/09/2021 | 291.00p | 293.00p | 287.70p | 292.00p | 540763 |
24/09/2021 | 292.00p | 293.00p | 288.70p | 289.00p | 312384 |
23/09/2021 | 291.00p | 292.00p | 287.00p | 291.00p | 366540 |
22/09/2021 | 287.00p | 289.00p | 283.75p | 286.50p | 799788 |
21/09/2021 | 292.00p | 293.00p | 283.88p | 285.00p | 957641 |
20/09/2021 | 293.00p | 294.00p | 289.00p | 289.00p | 457999 |
17/09/2021 | 294.00p | 294.00p | 291.00p | 293.00p | 580979 |
16/09/2021 | 290.00p | 294.00p | 289.00p | 293.00p | 516197 |
15/09/2021 | 289.00p | 291.00p | 287.00p | 288.00p | 532952 |
14/09/2021 | 290.00p | 291.00p | 288.00p | 289.00p | 269997 |
13/09/2021 | 289.00p | 292.00p | 288.00p | 288.00p | 347888 |
10/09/2021 | 291.00p | 292.00p | 288.98p | 290.00p | 480350 |
09/09/2021 | 290.00p | 290.00p | 287.00p | 287.00p | 311636 |
08/09/2021 | 290.00p | 291.00p | 287.00p | 289.50p | 294635 |
07/09/2021 | 287.00p | 291.00p | 287.00p | 290.00p | 295849 |
06/09/2021 | 290.00p | 291.00p | 287.36p | 289.00p | 219330 |
03/09/2021 | 289.00p | 291.00p | 287.00p | 289.00p | 300501 |
02/09/2021 | 286.00p | 289.00p | 286.00p | 286.00p | 513507 |
01/09/2021 | 289.00p | 291.00p | 286.20p | 287.00p | 320351 |
31/08/2021 | 289.00p | 291.00p | 288.00p | 290.00p | 364393 |
30/08/2021 | 289.00p | 290.00p | 287.69p | 290.00p | 215835 |
27/08/2021 | 289.00p | 290.00p | 287.69p | 290.00p | 215835 |
26/08/2021 | 288.00p | 290.00p | 287.00p | 289.00p | 2054621 |
25/08/2021 | 287.00p | 288.00p | 286.00p | 287.00p | 650313 |
24/08/2021 | 288.00p | 289.00p | 287.00p | 288.00p | 329673 |
23/08/2021 | 288.00p | 290.00p | 286.77p | 288.50p | 261892 |
20/08/2021 | 288.00p | 289.00p | 287.00p | 288.00p | 254850 |
19/08/2021 | 288.00p | 288.44p | 286.00p | 286.00p | 532576 |
18/08/2021 | 288.00p | 290.00p | 286.00p | 286.00p | 410258 |
17/08/2021 | 289.00p | 289.45p | 287.00p | 289.00p | 259261 |
16/08/2021 | 289.00p | 289.28p | 288.09p | 289.00p | 201965 |
13/08/2021 | 288.00p | 289.00p | 287.00p | 288.00p | 741792 |
12/08/2021 | 287.00p | 290.00p | 287.00p | 288.00p | 299507 |
11/08/2021 | 288.00p | 290.00p | 287.00p | 287.00p | 443664 |
10/08/2021 | 290.00p | 290.00p | 287.00p | 288.00p | 423337 |
09/08/2021 | 288.00p | 291.00p | 286.00p | 290.00p | 456107 |
06/08/2021 | 289.00p | 290.00p | 287.51p | 289.50p | 296867 |
05/08/2021 | 287.00p | 289.00p | 285.00p | 289.00p | 424327 |
04/08/2021 | 288.00p | 290.00p | 285.46p | 287.50p | 473435 |
03/08/2021 | 287.00p | 290.00p | 284.89p | 287.00p | 580833 |
02/08/2021 | 287.00p | 289.00p | 286.00p | 287.00p | 431527 |
30/07/2021 | 285.00p | 289.00p | 285.00p | 288.00p | 313961 |
29/07/2021 | 287.00p | 288.00p | 284.77p | 285.00p | 510033 |
28/07/2021 | 288.00p | 289.00p | 284.81p | 286.50p | 447535 |
27/07/2021 | 287.00p | 287.00p | 285.00p | 285.50p | 445870 |
26/07/2021 | 288.00p | 289.90p | 285.00p | 286.00p | 550683 |
23/07/2021 | 288.00p | 290.00p | 284.77p | 289.00p | 384488 |
22/07/2021 | 285.00p | 287.19p | 282.00p | 286.00p | 339578 |
21/07/2021 | 289.00p | 289.00p | 283.00p | 283.00p | 689891 |
20/07/2021 | 289.00p | 290.00p | 286.78p | 288.00p | 378266 |
19/07/2021 | 286.00p | 291.00p | 286.00p | 288.00p | 1076018 |
16/07/2021 | 287.00p | 290.00p | 286.40p | 287.00p | 287888 |
15/07/2021 | 287.00p | 289.00p | 286.00p | 286.00p | 268611 |
14/07/2021 | 289.00p | 290.00p | 285.00p | 285.00p | 332340 |
13/07/2021 | 287.00p | 289.00p | 285.03p | 287.00p | 362899 |
12/07/2021 | 287.00p | 290.00p | 286.00p | 286.00p | 616610 |
09/07/2021 | 287.00p | 289.00p | 286.00p | 287.00p | 286083 |
08/07/2021 | 287.00p | 287.00p | 283.00p | 285.00p | 461811 |
07/07/2021 | 288.00p | 289.00p | 285.00p | 285.00p | 712455 |
06/07/2021 | 289.00p | 291.00p | 286.00p | 286.00p | 305666 |
05/07/2021 | 290.00p | 290.00p | 285.00p | 286.50p | 363566 |
02/07/2021 | 286.00p | 289.00p | 286.00p | 288.00p | 262260 |
01/07/2021 | 289.00p | 290.00p | 285.00p | 286.50p | 368569 |
30/06/2021 | 290.00p | 290.00p | 285.00p | 287.00p | 329869 |
29/06/2021 | 289.00p | 292.00p | 287.00p | 290.00p | 302680 |
28/06/2021 | 291.00p | 293.22p | 287.00p | 288.50p | 438798 |
25/06/2021 | 291.00p | 293.00p | 288.64p | 292.00p | 324690 |
24/06/2021 | 288.00p | 291.00p | 286.30p | 289.00p | 590158 |
23/06/2021 | 295.00p | 296.00p | 286.00p | 287.50p | 616581 |
22/06/2021 | 294.00p | 295.00p | 292.03p | 294.00p | 250844 |
21/06/2021 | 292.00p | 296.00p | 291.24p | 294.00p | 354631 |
18/06/2021 | 298.00p | 298.00p | 289.00p | 289.00p | 485476 |
17/06/2021 | 292.00p | 296.00p | 291.00p | 295.00p | 568006 |
16/06/2021 | 296.00p | 297.00p | 291.00p | 291.00p | 203118 |
15/06/2021 | 296.00p | 296.00p | 293.00p | 294.00p | 278281 |
14/06/2021 | 297.00p | 298.00p | 293.00p | 296.00p | 348957 |
11/06/2021 | 296.00p | 298.00p | 293.53p | 295.00p | 261136 |
10/06/2021 | 294.00p | 296.00p | 291.00p | 292.00p | 400681 |
09/06/2021 | 298.00p | 298.00p | 291.00p | 295.00p | 294641 |
08/06/2021 | 298.00p | 299.00p | 292.00p | 295.00p | 610297 |
07/06/2021 | 296.00p | 299.00p | 294.00p | 295.00p | 526727 |
04/06/2021 | 296.00p | 298.00p | 294.00p | 294.00p | 214383 |
03/06/2021 | 295.00p | 299.00p | 292.00p | 293.00p | 332408 |
02/06/2021 | 297.00p | 299.00p | 292.00p | 296.00p | 287306 |
01/06/2021 | 297.00p | 298.00p | 293.00p | 297.00p | 423236 |
31/05/2021 | 296.00p | 297.00p | 293.00p | 297.00p | 354355 |
28/05/2021 | 296.00p | 297.00p | 293.00p | 297.00p | 354355 |
27/05/2021 | 295.00p | 296.00p | 292.00p | 293.00p | 424948 |
26/05/2021 | 295.00p | 296.00p | 291.00p | 291.00p | 365364 |
25/05/2021 | 293.00p | 295.00p | 292.96p | 293.00p | 413322 |
24/05/2021 | 290.00p | 294.00p | 289.00p | 294.00p | 508490 |
21/05/2021 | 294.00p | 295.00p | 290.00p | 290.50p | 427667 |
20/05/2021 | 290.00p | 294.00p | 289.00p | 290.00p | 1055819 |
19/05/2021 | 290.00p | 294.00p | 286.41p | 293.00p | 481368 |
18/05/2021 | 290.00p | 293.00p | 287.00p | 288.50p | 308923 |
17/05/2021 | 289.00p | 292.00p | 286.76p | 288.50p | 532609 |
14/05/2021 | 286.00p | 290.00p | 286.00p | 287.50p | 535677 |
13/05/2021 | 290.00p | 290.00p | 286.00p | 285.00p | 333122 |
12/05/2021 | 289.00p | 291.00p | 285.00p | 286.00p | 600573 |
11/05/2021 | 291.00p | 291.00p | 285.27p | 287.00p | 536630 |
10/05/2021 | 293.00p | 295.00p | 289.02p | 290.00p | 584083 |
07/05/2021 | 289.00p | 293.00p | 286.01p | 293.00p | 397502 |
06/05/2021 | 287.00p | 289.00p | 285.00p | 288.00p | 443780 |
05/05/2021 | 284.00p | 288.00p | 284.00p | 287.00p | 817270 |
04/05/2021 | 290.00p | 290.00p | 283.00p | 283.50p | 623046 |
03/05/2021 | 286.00p | 292.00p | 285.00p | 285.00p | 661205 |
30/04/2021 | 286.00p | 292.00p | 285.00p | 285.00p | 661205 |
29/04/2021 | 285.00p | 287.76p | 283.70p | 287.00p | 475097 |
28/04/2021 | 288.00p | 289.00p | 284.15p | 284.50p | 447214 |
27/04/2021 | 286.00p | 288.22p | 283.00p | 284.00p | 453356 |
26/04/2021 | 286.00p | 289.00p | 283.91p | 285.00p | 397030 |
23/04/2021 | 288.00p | 290.00p | 285.30p | 286.00p | 476157 |
22/04/2021 | 289.00p | 289.00p | 284.00p | 286.00p | 746287 |
21/04/2021 | 291.00p | 294.00p | 284.00p | 285.00p | 491108 |
20/04/2021 | 295.00p | 295.00p | 286.00p | 286.00p | 804093 |
19/04/2021 | 292.00p | 294.00p | 289.00p | 294.00p | 694892 |
16/04/2021 | 289.00p | 295.00p | 286.03p | 295.00p | 815055 |
15/04/2021 | 291.00p | 291.00p | 285.00p | 286.50p | 560632 |
14/04/2021 | 289.00p | 292.00p | 285.00p | 286.00p | 511870 |
13/04/2021 | 293.00p | 293.00p | 287.00p | 289.00p | 404917 |
12/04/2021 | 289.00p | 290.00p | 286.00p | 287.00p | 801111 |
09/04/2021 | 289.00p | 290.00p | 285.40p | 286.00p | 354242 |
08/04/2021 | 283.00p | 287.00p | 283.00p | 287.00p | 463156 |
07/04/2021 | 286.00p | 289.00p | 284.00p | 285.00p | 697982 |
06/04/2021 | 291.00p | 291.00p | 285.00p | 285.50p | 519831 |
02/04/2021 | 290.00p | 290.00p | 285.00p | 287.00p | 325192 |
01/04/2021 | 290.00p | 290.00p | 285.00p | 287.00p | 325192 |
31/03/2021 | 288.00p | 291.00p | 284.00p | 284.00p | 474944 |
30/03/2021 | 290.00p | 292.00p | 287.00p | 289.00p | 531245 |
29/03/2021 | 284.00p | 290.00p | 284.00p | 289.00p | 657791 |
26/03/2021 | 287.00p | 288.00p | 283.00p | 286.00p | 440189 |
25/03/2021 | 284.00p | 287.00p | 283.95p | 285.50p | 466118 |
24/03/2021 | 286.00p | 287.00p | 282.00p | 285.00p | 690523 |
23/03/2021 | 290.00p | 290.00p | 283.00p | 286.00p | 501720 |
22/03/2021 | 289.00p | 290.00p | 284.26p | 287.00p | 386627 |
19/03/2021 | 290.00p | 290.00p | 283.50p | 288.00p | 517664 |
18/03/2021 | 287.00p | 287.00p | 282.00p | 286.50p | 479786 |
17/03/2021 | 285.00p | 289.00p | 284.00p | 285.00p | 390249 |
16/03/2021 | 288.00p | 289.38p | 282.00p | 286.00p | 750994 |
15/03/2021 | 285.00p | 288.00p | 282.00p | 288.00p | 806624 |
12/03/2021 | 279.00p | 285.00p | 279.00p | 284.00p | 469720 |
*Close Price adjusted for both dividends and splits