Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 185.80p | 188.40p | 180.00p | 180.00p | 119773 |
10/12/2021 | 190.00p | 191.60p | 186.00p | 186.00p | 155192 |
09/12/2021 | 194.00p | 194.00p | 189.80p | 190.80p | 88200 |
08/12/2021 | 190.60p | 193.20p | 189.80p | 191.80p | 168140 |
07/12/2021 | 194.00p | 194.00p | 188.20p | 190.20p | 102609 |
06/12/2021 | 191.00p | 191.00p | 183.20p | 188.00p | 172818 |
03/12/2021 | 194.00p | 194.00p | 183.00p | 183.00p | 74607 |
02/12/2021 | 194.00p | 194.00p | 184.20p | 187.00p | 131514 |
01/12/2021 | 182.00p | 189.60p | 182.00p | 184.80p | 250247 |
30/11/2021 | 194.00p | 194.00p | 186.60p | 188.60p | 711648 |
29/11/2021 | 181.00p | 191.20p | 179.00p | 189.40p | 1272205 |
26/11/2021 | 182.80p | 183.20p | 176.50p | 180.60p | 967558 |
25/11/2021 | 189.20p | 191.80p | 183.40p | 184.00p | 188000 |
24/11/2021 | 191.00p | 192.00p | 188.40p | 191.00p | 129685 |
23/11/2021 | 186.00p | 192.40p | 186.00p | 190.00p | 2242862 |
22/11/2021 | 192.00p | 192.00p | 187.40p | 189.60p | 218049 |
19/11/2021 | 190.00p | 192.60p | 189.06p | 192.60p | 92618 |
18/11/2021 | 191.00p | 193.00p | 190.20p | 190.20p | 84808 |
17/11/2021 | 194.80p | 195.80p | 190.86p | 191.40p | 123592 |
16/11/2021 | 193.80p | 198.40p | 193.44p | 195.00p | 134839 |
15/11/2021 | 199.00p | 204.50p | 195.40p | 196.80p | 134810 |
12/11/2021 | 198.20p | 200.00p | 196.14p | 198.80p | 275824 |
11/11/2021 | 197.80p | 199.80p | 191.50p | 197.00p | 178779 |
10/11/2021 | 195.80p | 202.50p | 194.07p | 198.00p | 574953 |
09/11/2021 | 191.00p | 195.00p | 188.85p | 191.40p | 411031 |
08/11/2021 | 194.80p | 196.00p | 192.20p | 192.80p | 227989 |
05/11/2021 | 188.80p | 196.60p | 188.60p | 195.80p | 236629 |
04/11/2021 | 184.20p | 191.40p | 184.20p | 186.00p | 961668 |
03/11/2021 | 188.00p | 189.40p | 184.20p | 185.00p | 709889 |
02/11/2021 | 195.00p | 195.00p | 187.20p | 187.20p | 182121 |
01/11/2021 | 195.00p | 199.20p | 195.00p | 195.00p | 81471 |
29/10/2021 | 195.20p | 198.00p | 193.60p | 196.80p | 96069 |
28/10/2021 | 195.00p | 197.60p | 190.20p | 195.20p | 179329 |
27/10/2021 | 195.60p | 198.80p | 195.40p | 198.00p | 161107 |
26/10/2021 | 197.00p | 204.50p | 195.60p | 197.80p | 201884 |
25/10/2021 | 195.00p | 201.99p | 195.00p | 195.60p | 472864 |
22/10/2021 | 202.50p | 204.50p | 194.80p | 195.80p | 121380 |
21/10/2021 | 202.50p | 203.00p | 193.40p | 203.00p | 235964 |
20/10/2021 | 201.00p | 203.00p | 195.00p | 196.20p | 304992 |
19/10/2021 | 206.50p | 210.00p | 200.00p | 201.00p | 146975 |
18/10/2021 | 197.00p | 207.00p | 196.80p | 206.50p | 578156 |
15/10/2021 | 193.00p | 199.50p | 193.00p | 198.00p | 1545414 |
14/10/2021 | 190.40p | 197.40p | 187.00p | 196.00p | 1239983 |
13/10/2021 | 196.20p | 198.40p | 193.40p | 195.00p | 265011 |
12/10/2021 | 197.20p | 205.00p | 196.80p | 196.80p | 439078 |
11/10/2021 | 198.20p | 210.50p | 197.00p | 198.80p | 270472 |
08/10/2021 | 208.00p | 208.50p | 198.40p | 200.00p | 375095 |
07/10/2021 | 202.00p | 204.00p | 197.00p | 201.50p | 216068 |
06/10/2021 | 202.50p | 205.00p | 198.00p | 200.50p | 447579 |
05/10/2021 | 209.50p | 211.19p | 202.00p | 202.00p | 257564 |
04/10/2021 | 217.00p | 218.50p | 209.50p | 212.00p | 241848 |
01/10/2021 | 221.50p | 222.00p | 215.50p | 218.00p | 147437 |
30/09/2021 | 215.00p | 222.50p | 215.00p | 219.00p | 260966 |
29/09/2021 | 221.00p | 221.50p | 219.50p | 221.00p | 427992 |
28/09/2021 | 220.00p | 222.50p | 217.50p | 220.00p | 137369 |
27/09/2021 | 219.50p | 224.50p | 217.39p | 220.00p | 68159 |
24/09/2021 | 220.00p | 220.00p | 217.00p | 218.50p | 439596 |
23/09/2021 | 221.00p | 226.00p | 218.00p | 220.50p | 134493 |
22/09/2021 | 216.00p | 224.50p | 216.00p | 221.00p | 138696 |
21/09/2021 | 219.00p | 224.50p | 217.58p | 218.00p | 220251 |
20/09/2021 | 230.00p | 230.00p | 217.00p | 218.00p | 183872 |
17/09/2021 | 218.50p | 227.50p | 217.00p | 227.50p | 219116 |
16/09/2021 | 215.00p | 224.50p | 215.00p | 219.00p | 168294 |
15/09/2021 | 219.50p | 226.48p | 216.00p | 216.00p | 114352 |
14/09/2021 | 225.00p | 225.00p | 220.50p | 222.50p | 168549 |
13/09/2021 | 228.50p | 228.50p | 219.07p | 223.00p | 302570 |
10/09/2021 | 214.50p | 223.17p | 213.00p | 221.00p | 235192 |
09/09/2021 | 215.00p | 217.50p | 211.00p | 216.50p | 178798 |
08/09/2021 | 217.50p | 219.83p | 214.00p | 214.00p | 149553 |
07/09/2021 | 223.50p | 223.50p | 218.50p | 219.00p | 90175 |
06/09/2021 | 226.00p | 230.00p | 222.00p | 224.00p | 147471 |
03/09/2021 | 225.00p | 229.00p | 219.50p | 225.50p | 154401 |
02/09/2021 | 222.00p | 226.69p | 221.00p | 222.50p | 1004781 |
01/09/2021 | 224.50p | 225.00p | 220.00p | 221.00p | 203774 |
31/08/2021 | 215.00p | 221.00p | 212.40p | 221.00p | 639786 |
30/08/2021 | 214.50p | 215.50p | 212.50p | 214.00p | 365425 |
27/08/2021 | 214.50p | 215.50p | 212.50p | 214.00p | 365425 |
26/08/2021 | 215.00p | 215.00p | 212.50p | 214.00p | 1154418 |
25/08/2021 | 218.00p | 218.00p | 213.33p | 215.00p | 256229 |
24/08/2021 | 220.00p | 220.00p | 216.44p | 218.00p | 82449 |
23/08/2021 | 221.50p | 221.50p | 216.82p | 217.00p | 289284 |
20/08/2021 | 223.00p | 224.50p | 220.50p | 221.50p | 101553 |
19/08/2021 | 223.50p | 225.00p | 220.00p | 220.00p | 132622 |
18/08/2021 | 226.00p | 230.00p | 226.00p | 227.00p | 296595 |
17/08/2021 | 225.00p | 228.00p | 223.00p | 227.50p | 266224 |
16/08/2021 | 226.00p | 229.50p | 223.50p | 225.00p | 124025 |
13/08/2021 | 227.50p | 231.50p | 225.50p | 225.50p | 104987 |
12/08/2021 | 230.00p | 232.00p | 227.46p | 229.00p | 1100662 |
11/08/2021 | 226.00p | 230.00p | 225.00p | 227.50p | 1068571 |
10/08/2021 | 226.00p | 229.00p | 225.37p | 227.00p | 2286885 |
09/08/2021 | 228.00p | 229.50p | 224.00p | 224.50p | 1148838 |
06/08/2021 | 228.00p | 230.95p | 226.00p | 226.00p | 139379 |
05/08/2021 | 226.50p | 230.00p | 226.14p | 228.50p | 132981 |
04/08/2021 | 229.00p | 233.50p | 226.00p | 227.00p | 211506 |
03/08/2021 | 226.50p | 231.25p | 225.00p | 229.00p | 183638 |
02/08/2021 | 232.50p | 236.00p | 226.50p | 226.50p | 152415 |
30/07/2021 | 229.00p | 232.50p | 226.50p | 232.50p | 299364 |
29/07/2021 | 232.50p | 236.50p | 229.00p | 230.00p | 995249 |
28/07/2021 | 250.00p | 253.50p | 226.00p | 232.00p | 6871785 |
27/07/2021 | 260.00p | 264.00p | 254.00p | 254.00p | 302875 |
26/07/2021 | 267.50p | 276.00p | 260.50p | 265.00p | 76704 |
23/07/2021 | 262.50p | 272.00p | 259.00p | 270.00p | 152496 |
22/07/2021 | 257.50p | 264.50p | 254.00p | 264.50p | 141488 |
21/07/2021 | 252.00p | 257.50p | 252.00p | 254.50p | 684425 |
20/07/2021 | 259.00p | 264.00p | 252.50p | 252.50p | 146258 |
19/07/2021 | 266.50p | 268.50p | 255.50p | 258.00p | 145426 |
16/07/2021 | 266.50p | 267.00p | 259.84p | 264.00p | 73370 |
15/07/2021 | 263.00p | 266.51p | 255.17p | 261.50p | 86372 |
14/07/2021 | 260.00p | 260.00p | 255.83p | 258.50p | 145460 |
13/07/2021 | 260.00p | 261.50p | 254.00p | 258.00p | 84445 |
12/07/2021 | 259.00p | 264.50p | 258.00p | 258.00p | 156337 |
09/07/2021 | 255.50p | 258.00p | 254.28p | 258.00p | 63642 |
08/07/2021 | 256.50p | 257.50p | 255.50p | 255.50p | 64858 |
07/07/2021 | 256.00p | 261.50p | 254.89p | 257.50p | 145481 |
06/07/2021 | 253.00p | 256.00p | 253.00p | 256.00p | 170277 |
05/07/2021 | 257.50p | 264.00p | 253.00p | 254.50p | 354210 |
02/07/2021 | 265.00p | 265.00p | 253.50p | 255.50p | 316596 |
01/07/2021 | 265.00p | 265.00p | 254.50p | 256.00p | 272751 |
30/06/2021 | 257.00p | 260.00p | 255.00p | 255.00p | 186285 |
29/06/2021 | 260.50p | 261.00p | 258.50p | 258.50p | 73907 |
28/06/2021 | 258.00p | 261.00p | 257.50p | 259.50p | 52404 |
25/06/2021 | 257.00p | 260.00p | 255.00p | 258.50p | 121056 |
24/06/2021 | 261.00p | 263.23p | 256.50p | 257.50p | 114193 |
23/06/2021 | 261.50p | 264.00p | 256.50p | 260.50p | 202575 |
22/06/2021 | 258.00p | 261.29p | 256.00p | 261.00p | 785714 |
21/06/2021 | 262.00p | 262.00p | 255.78p | 260.50p | 480628 |
18/06/2021 | 264.00p | 267.50p | 255.50p | 255.50p | 4694040 |
17/06/2021 | 261.50p | 264.00p | 260.00p | 260.00p | 307215 |
16/06/2021 | 268.00p | 268.52p | 262.00p | 262.50p | 462125 |
15/06/2021 | 259.50p | 267.08p | 259.50p | 265.50p | 286928 |
14/06/2021 | 267.00p | 269.50p | 263.00p | 265.00p | 135466 |
11/06/2021 | 265.00p | 267.00p | 260.50p | 267.00p | 116384 |
10/06/2021 | 263.00p | 263.00p | 260.00p | 262.00p | 167764 |
09/06/2021 | 257.00p | 262.50p | 257.00p | 261.00p | 261723 |
08/06/2021 | 265.00p | 266.00p | 259.50p | 261.50p | 183902 |
07/06/2021 | 264.50p | 265.50p | 258.00p | 261.50p | 221215 |
04/06/2021 | 270.00p | 270.00p | 261.00p | 264.50p | 292548 |
03/06/2021 | 259.00p | 266.00p | 259.00p | 266.00p | 246563 |
02/06/2021 | 270.00p | 270.00p | 263.50p | 263.50p | 307157 |
01/06/2021 | 263.00p | 266.00p | 261.89p | 266.00p | 754783 |
28/05/2021 | 268.50p | 268.50p | 258.50p | 262.00p | 295481 |
27/05/2021 | 262.00p | 265.61p | 260.00p | 260.00p | 947693 |
26/05/2021 | 257.50p | 266.00p | 257.50p | 263.50p | 321872 |
25/05/2021 | 265.00p | 265.00p | 262.50p | 262.50p | 350433 |
24/05/2021 | 270.00p | 270.00p | 262.00p | 264.50p | 101271 |
21/05/2021 | 254.00p | 265.00p | 254.00p | 265.00p | 146578 |
20/05/2021 | 263.50p | 264.00p | 261.00p | 261.50p | 159812 |
19/05/2021 | 260.50p | 265.76p | 259.50p | 261.00p | 429979 |
18/05/2021 | 260.50p | 262.50p | 256.02p | 262.00p | 866680 |
17/05/2021 | 264.00p | 272.48p | 257.50p | 259.00p | 121753 |
14/05/2021 | 253.00p | 273.84p | 253.00p | 263.00p | 313633 |
13/05/2021 | 253.00p | 257.50p | 253.00p | 256.50p | 350994 |
12/05/2021 | 257.00p | 258.50p | 253.50p | 254.50p | 259445 |
11/05/2021 | 260.00p | 260.00p | 255.00p | 257.00p | 128496 |
10/05/2021 | 264.00p | 264.00p | 259.50p | 259.50p | 153395 |
07/05/2021 | 264.50p | 264.50p | 261.00p | 261.00p | 166190 |
06/05/2021 | 261.50p | 263.00p | 257.00p | 262.00p | 217401 |
05/05/2021 | 257.00p | 261.50p | 254.50p | 256.50p | 291825 |
04/05/2021 | 263.50p | 263.50p | 258.50p | 260.00p | 407275 |
03/05/2021 | 260.00p | 270.24p | 254.50p | 260.50p | 329662 |
30/04/2021 | 260.00p | 270.24p | 254.50p | 260.50p | 329662 |
29/04/2021 | 260.00p | 260.00p | 255.50p | 256.50p | 426956 |
28/04/2021 | 260.00p | 260.00p | 255.50p | 256.00p | 179568 |
27/04/2021 | 261.00p | 266.00p | 256.00p | 256.00p | 318596 |
26/04/2021 | 256.50p | 262.50p | 256.50p | 260.00p | 333851 |
23/04/2021 | 255.00p | 262.24p | 255.00p | 261.50p | 646827 |
22/04/2021 | 261.50p | 262.48p | 257.50p | 259.00p | 344367 |
21/04/2021 | 265.00p | 270.28p | 260.30p | 269.00p | 1088366 |
20/04/2021 | 267.00p | 267.00p | 260.50p | 263.00p | 490506 |
19/04/2021 | 260.00p | 265.00p | 260.00p | 265.00p | 301998 |
16/04/2021 | 263.00p | 263.50p | 260.50p | 263.50p | 294511 |
15/04/2021 | 262.00p | 262.50p | 258.00p | 262.00p | 302851 |
14/04/2021 | 258.00p | 262.50p | 258.00p | 259.00p | 288201 |
13/04/2021 | 255.50p | 261.00p | 255.50p | 260.50p | 326341 |
12/04/2021 | 262.00p | 262.04p | 256.01p | 259.00p | 1170406 |
09/04/2021 | 251.00p | 260.50p | 251.00p | 257.50p | 234913 |
08/04/2021 | 265.00p | 265.00p | 257.00p | 259.50p | 232169 |
07/04/2021 | 260.00p | 262.00p | 256.50p | 260.50p | 400237 |
06/04/2021 | 258.00p | 258.50p | 252.50p | 254.00p | 441072 |
01/04/2021 | 253.50p | 256.00p | 250.00p | 252.50p | 225554 |
31/03/2021 | 248.00p | 258.00p | 244.13p | 253.00p | 374433 |
30/03/2021 | 245.00p | 245.00p | 240.27p | 243.00p | 296273 |
29/03/2021 | 244.00p | 246.00p | 241.00p | 241.50p | 510907 |
26/03/2021 | 240.00p | 246.00p | 239.00p | 245.00p | 492305 |
25/03/2021 | 236.50p | 242.00p | 235.67p | 241.50p | 361734 |
24/03/2021 | 241.50p | 242.50p | 237.00p | 238.50p | 214058 |
23/03/2021 | 245.00p | 246.00p | 241.00p | 241.00p | 243488 |
22/03/2021 | 258.00p | 258.00p | 243.50p | 243.50p | 344946 |
19/03/2021 | 247.50p | 253.00p | 246.00p | 246.00p | 689246 |
18/03/2021 | 245.00p | 250.50p | 245.00p | 249.00p | 353744 |
17/03/2021 | 249.50p | 250.50p | 245.42p | 247.50p | 347497 |
16/03/2021 | 245.00p | 253.50p | 230.50p | 250.00p | 3760171 |
15/03/2021 | 262.50p | 262.50p | 248.50p | 250.00p | 622887 |
12/03/2021 | 260.00p | 260.00p | 254.00p | 254.50p | 179583 |
11/03/2021 | 260.00p | 260.00p | 254.00p | 256.00p | 497053 |
10/03/2021 | 258.00p | 258.00p | 253.50p | 256.50p | 203545 |
09/03/2021 | 257.00p | 259.50p | 254.50p | 254.50p | 306172 |
08/03/2021 | 267.00p | 267.00p | 258.50p | 258.50p | 573630 |
05/03/2021 | 257.00p | 267.50p | 256.78p | 263.50p | 524895 |
04/03/2021 | 254.50p | 261.00p | 254.00p | 259.00p | 258683 |
*Close Price adjusted for both dividends and splits