Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 245.00p | 245.00p | 225.50p | 231.00p | 753200 |
15/12/2021 | 256.50p | 275.00p | 237.50p | 239.00p | 514339 |
14/12/2021 | 275.00p | 279.00p | 261.92p | 263.50p | 563692 |
13/12/2021 | 284.00p | 284.00p | 262.00p | 274.00p | 450440 |
10/12/2021 | 273.50p | 278.00p | 270.00p | 273.00p | 121961 |
09/12/2021 | 278.00p | 284.50p | 274.00p | 278.00p | 272864 |
08/12/2021 | 288.00p | 292.00p | 275.50p | 284.00p | 193293 |
07/12/2021 | 284.00p | 290.50p | 277.00p | 287.50p | 215692 |
06/12/2021 | 263.50p | 281.00p | 256.50p | 281.00p | 308747 |
03/12/2021 | 259.50p | 277.00p | 259.50p | 267.50p | 175381 |
02/12/2021 | 263.50p | 281.30p | 257.00p | 273.50p | 381221 |
01/12/2021 | 264.00p | 269.00p | 255.00p | 265.00p | 232913 |
30/11/2021 | 255.50p | 261.50p | 244.28p | 252.00p | 413203 |
29/11/2021 | 257.50p | 266.50p | 255.50p | 262.00p | 385370 |
26/11/2021 | 276.00p | 279.15p | 258.50p | 261.50p | 624931 |
25/11/2021 | 292.50p | 292.50p | 275.00p | 285.00p | 463451 |
24/11/2021 | 305.00p | 305.50p | 287.00p | 294.00p | 835903 |
23/11/2021 | 296.00p | 303.00p | 289.79p | 296.00p | 1566666 |
22/11/2021 | 295.00p | 302.70p | 290.50p | 301.00p | 323622 |
19/11/2021 | 303.50p | 303.50p | 283.50p | 292.50p | 502471 |
18/11/2021 | 275.00p | 293.50p | 269.74p | 291.50p | 282076 |
17/11/2021 | 302.00p | 308.91p | 282.32p | 286.00p | 806140 |
16/11/2021 | 294.50p | 303.50p | 291.00p | 301.00p | 164425 |
15/11/2021 | 300.00p | 304.63p | 287.50p | 298.50p | 197991 |
12/11/2021 | 306.50p | 315.00p | 291.00p | 295.00p | 199419 |
11/11/2021 | 286.00p | 307.00p | 283.00p | 306.50p | 360920 |
10/11/2021 | 273.50p | 290.69p | 268.41p | 288.50p | 488047 |
09/11/2021 | 274.00p | 285.57p | 268.33p | 271.50p | 631519 |
08/11/2021 | 289.00p | 293.50p | 273.50p | 273.50p | 412216 |
05/11/2021 | 283.00p | 290.84p | 271.00p | 289.00p | 472661 |
04/11/2021 | 313.00p | 314.00p | 271.38p | 275.00p | 911528 |
03/11/2021 | 309.50p | 319.35p | 294.50p | 297.00p | 1002662 |
02/11/2021 | 320.00p | 330.00p | 309.00p | 310.00p | 595524 |
01/11/2021 | 300.00p | 319.00p | 290.50p | 311.50p | 894920 |
29/10/2021 | 279.00p | 292.39p | 268.50p | 289.00p | 372307 |
28/10/2021 | 285.00p | 295.50p | 274.00p | 280.00p | 836544 |
27/10/2021 | 280.00p | 296.97p | 280.00p | 290.50p | 652196 |
26/10/2021 | 274.00p | 287.50p | 267.00p | 287.50p | 943144 |
25/10/2021 | 266.00p | 275.00p | 256.00p | 270.00p | 922644 |
22/10/2021 | 234.00p | 264.00p | 226.00p | 255.50p | 1019063 |
21/10/2021 | 247.00p | 254.39p | 232.16p | 236.00p | 634484 |
20/10/2021 | 270.00p | 273.50p | 242.00p | 245.50p | 1187661 |
19/10/2021 | 270.00p | 270.00p | 260.50p | 270.00p | 651755 |
18/10/2021 | 255.50p | 269.50p | 252.50p | 263.00p | 405947 |
15/10/2021 | 250.00p | 258.50p | 246.00p | 255.00p | 283088 |
14/10/2021 | 250.50p | 259.00p | 245.50p | 248.50p | 237265 |
13/10/2021 | 255.00p | 256.50p | 244.00p | 248.00p | 312093 |
12/10/2021 | 258.00p | 260.10p | 246.50p | 252.00p | 440964 |
11/10/2021 | 252.50p | 261.13p | 244.00p | 251.50p | 815116 |
08/10/2021 | 246.50p | 251.50p | 239.00p | 242.50p | 169956 |
07/10/2021 | 245.00p | 251.50p | 239.50p | 239.50p | 318731 |
06/10/2021 | 258.50p | 258.50p | 240.42p | 240.50p | 357756 |
05/10/2021 | 270.50p | 270.50p | 252.50p | 254.00p | 239017 |
04/10/2021 | 255.00p | 261.50p | 253.50p | 257.00p | 275499 |
01/10/2021 | 259.00p | 265.50p | 248.00p | 257.00p | 629828 |
30/09/2021 | 288.00p | 288.00p | 262.00p | 262.00p | 628916 |
29/09/2021 | 286.00p | 286.00p | 270.50p | 274.00p | 312834 |
28/09/2021 | 285.00p | 299.00p | 273.50p | 274.00p | 364149 |
27/09/2021 | 294.50p | 296.50p | 282.50p | 283.00p | 172865 |
24/09/2021 | 287.00p | 291.50p | 278.00p | 287.50p | 276892 |
23/09/2021 | 280.00p | 295.00p | 279.00p | 280.00p | 533496 |
22/09/2021 | 282.00p | 301.00p | 274.50p | 291.00p | 533741 |
21/09/2021 | 280.00p | 285.85p | 270.00p | 275.00p | 359746 |
20/09/2021 | 290.00p | 290.00p | 264.00p | 276.50p | 909512 |
17/09/2021 | 339.50p | 339.50p | 291.50p | 291.50p | 896411 |
16/09/2021 | 287.00p | 343.00p | 272.59p | 327.50p | 1808669 |
15/09/2021 | 315.50p | 316.00p | 285.00p | 285.00p | 590608 |
14/09/2021 | 301.00p | 315.50p | 295.71p | 307.50p | 399166 |
13/09/2021 | 310.00p | 314.00p | 297.00p | 301.00p | 612547 |
10/09/2021 | 321.00p | 329.50p | 310.50p | 310.50p | 467718 |
09/09/2021 | 326.00p | 332.50p | 313.00p | 321.00p | 439506 |
08/09/2021 | 335.50p | 344.00p | 326.00p | 327.00p | 330240 |
07/09/2021 | 335.00p | 342.00p | 332.50p | 335.50p | 230260 |
06/09/2021 | 344.00p | 346.50p | 330.61p | 333.00p | 285618 |
03/09/2021 | 347.00p | 349.50p | 336.00p | 339.00p | 220496 |
02/09/2021 | 354.50p | 356.50p | 330.50p | 338.00p | 286824 |
01/09/2021 | 349.50p | 359.00p | 347.50p | 354.50p | 150418 |
31/08/2021 | 347.00p | 352.50p | 340.00p | 346.00p | 162203 |
30/08/2021 | 344.50p | 353.00p | 341.00p | 348.00p | 123366 |
27/08/2021 | 344.50p | 353.00p | 341.00p | 348.00p | 123366 |
26/08/2021 | 370.00p | 370.00p | 344.50p | 348.50p | 274184 |
25/08/2021 | 363.50p | 365.50p | 347.00p | 356.00p | 335423 |
24/08/2021 | 341.50p | 367.50p | 341.50p | 354.50p | 321732 |
23/08/2021 | 370.50p | 384.50p | 350.81p | 355.50p | 281520 |
20/08/2021 | 372.50p | 383.00p | 363.00p | 371.00p | 135747 |
19/08/2021 | 363.00p | 375.50p | 363.00p | 367.50p | 135211 |
18/08/2021 | 369.50p | 382.00p | 364.66p | 379.00p | 74620 |
17/08/2021 | 366.00p | 377.50p | 364.00p | 368.00p | 69717 |
16/08/2021 | 375.50p | 383.00p | 366.00p | 375.50p | 167567 |
13/08/2021 | 386.50p | 391.50p | 371.00p | 374.50p | 66086 |
12/08/2021 | 375.00p | 389.50p | 374.50p | 383.00p | 128060 |
11/08/2021 | 381.00p | 396.00p | 375.21p | 379.50p | 219793 |
10/08/2021 | 375.00p | 393.00p | 370.50p | 384.50p | 223798 |
09/08/2021 | 372.00p | 390.50p | 370.80p | 385.50p | 277526 |
06/08/2021 | 389.50p | 400.00p | 368.00p | 374.00p | 503526 |
05/08/2021 | 369.50p | 393.50p | 367.00p | 393.50p | 188154 |
04/08/2021 | 375.50p | 383.00p | 371.00p | 376.50p | 136800 |
03/08/2021 | 372.00p | 389.00p | 365.50p | 378.50p | 169074 |
02/08/2021 | 370.00p | 393.50p | 361.00p | 382.00p | 256392 |
30/07/2021 | 373.50p | 393.00p | 368.50p | 374.00p | 144075 |
29/07/2021 | 380.50p | 382.70p | 371.00p | 379.50p | 184796 |
28/07/2021 | 375.00p | 388.50p | 370.50p | 381.50p | 233078 |
27/07/2021 | 390.50p | 401.00p | 383.00p | 385.00p | 996394 |
26/07/2021 | 378.00p | 396.50p | 372.00p | 396.00p | 275400 |
23/07/2021 | 386.00p | 398.00p | 373.00p | 375.50p | 327794 |
22/07/2021 | 391.00p | 404.00p | 383.00p | 384.50p | 242793 |
21/07/2021 | 372.00p | 398.00p | 371.50p | 390.00p | 341649 |
20/07/2021 | 361.50p | 374.50p | 352.00p | 372.00p | 312623 |
19/07/2021 | 376.50p | 377.00p | 345.10p | 354.00p | 416142 |
16/07/2021 | 377.00p | 401.00p | 365.82p | 386.00p | 422904 |
15/07/2021 | 390.00p | 397.50p | 360.00p | 367.50p | 423309 |
14/07/2021 | 389.50p | 403.00p | 380.50p | 394.50p | 192127 |
13/07/2021 | 397.00p | 411.00p | 385.00p | 389.00p | 228078 |
12/07/2021 | 424.50p | 424.50p | 386.50p | 399.50p | 228450 |
09/07/2021 | 400.50p | 411.00p | 396.50p | 406.50p | 276836 |
08/07/2021 | 415.00p | 423.50p | 395.50p | 401.00p | 350194 |
07/07/2021 | 427.00p | 438.00p | 415.50p | 421.00p | 312189 |
06/07/2021 | 468.00p | 468.00p | 428.50p | 432.50p | 475643 |
05/07/2021 | 440.00p | 467.50p | 438.50p | 453.00p | 293492 |
02/07/2021 | 452.00p | 458.50p | 438.00p | 445.50p | 232485 |
01/07/2021 | 422.50p | 456.50p | 422.50p | 450.00p | 643817 |
30/06/2021 | 446.00p | 455.00p | 430.00p | 431.00p | 594953 |
29/06/2021 | 426.50p | 444.00p | 408.60p | 442.00p | 605088 |
28/06/2021 | 417.50p | 425.50p | 412.00p | 415.00p | 190080 |
25/06/2021 | 416.00p | 439.00p | 409.00p | 418.50p | 204616 |
24/06/2021 | 435.00p | 439.00p | 415.10p | 429.00p | 648344 |
23/06/2021 | 427.50p | 431.00p | 412.50p | 427.50p | 962856 |
22/06/2021 | 400.00p | 428.00p | 380.00p | 424.50p | 624907 |
21/06/2021 | 386.50p | 400.00p | 375.00p | 388.00p | 267408 |
18/06/2021 | 388.00p | 403.00p | 375.89p | 383.00p | 588649 |
17/06/2021 | 410.00p | 410.00p | 390.00p | 399.00p | 174201 |
16/06/2021 | 407.50p | 413.50p | 388.91p | 397.00p | 309758 |
15/06/2021 | 421.00p | 430.50p | 403.93p | 404.50p | 241871 |
14/06/2021 | 434.00p | 446.00p | 426.01p | 426.50p | 456219 |
11/06/2021 | 430.00p | 438.00p | 422.50p | 436.00p | 887116 |
10/06/2021 | 446.00p | 447.50p | 423.75p | 433.00p | 509526 |
09/06/2021 | 440.00p | 453.50p | 437.50p | 443.00p | 687580 |
08/06/2021 | 400.50p | 450.00p | 396.50p | 444.00p | 1038466 |
07/06/2021 | 371.00p | 401.00p | 351.50p | 400.00p | 1345667 |
04/06/2021 | 377.00p | 380.00p | 363.50p | 366.00p | 202447 |
03/06/2021 | 384.00p | 393.50p | 370.50p | 378.00p | 456731 |
02/06/2021 | 380.00p | 390.50p | 367.90p | 387.00p | 316545 |
01/06/2021 | 406.50p | 406.50p | 377.00p | 379.50p | 197270 |
31/05/2021 | 410.00p | 410.00p | 392.45p | 393.00p | 176046 |
28/05/2021 | 410.00p | 410.00p | 392.44p | 393.00p | 176046 |
27/05/2021 | 405.00p | 410.50p | 392.50p | 396.50p | 317047 |
26/05/2021 | 376.00p | 400.00p | 376.00p | 397.00p | 397672 |
25/05/2021 | 416.00p | 435.50p | 386.00p | 388.50p | 285774 |
24/05/2021 | 417.00p | 423.00p | 410.00p | 415.50p | 121340 |
21/05/2021 | 435.00p | 440.50p | 413.50p | 417.50p | 440884 |
20/05/2021 | 418.00p | 438.00p | 402.50p | 438.00p | 705496 |
19/05/2021 | 450.00p | 453.20p | 428.00p | 438.00p | 754906 |
18/05/2021 | 472.00p | 486.00p | 422.94p | 433.00p | 823293 |
17/05/2021 | 480.00p | 493.00p | 458.00p | 472.00p | 575124 |
14/05/2021 | 451.00p | 480.00p | 451.00p | 472.00p | 837184 |
13/05/2021 | 465.00p | 468.00p | 454.50p | 459.00p | 678585 |
12/05/2021 | 444.50p | 481.00p | 443.00p | 466.50p | 699175 |
11/05/2021 | 455.50p | 466.50p | 418.32p | 450.00p | 1235396 |
10/05/2021 | 405.00p | 468.00p | 405.00p | 456.00p | 2351015 |
07/05/2021 | 354.00p | 400.00p | 345.50p | 394.00p | 1479901 |
06/05/2021 | 282.00p | 353.50p | 276.00p | 353.50p | 2164650 |
05/05/2021 | 277.50p | 278.50p | 271.50p | 276.00p | 172190 |
04/05/2021 | 281.00p | 286.50p | 276.00p | 277.00p | 149209 |
03/05/2021 | 293.50p | 295.50p | 280.00p | 281.00p | 183429 |
30/04/2021 | 293.50p | 295.50p | 280.00p | 281.00p | 183429 |
29/04/2021 | 287.50p | 293.50p | 285.00p | 287.50p | 197270 |
28/04/2021 | 293.00p | 299.50p | 286.40p | 289.50p | 206099 |
27/04/2021 | 292.50p | 300.00p | 290.00p | 290.00p | 314013 |
26/04/2021 | 278.50p | 297.00p | 278.50p | 293.00p | 193316 |
23/04/2021 | 277.00p | 291.50p | 276.06p | 287.00p | 295472 |
22/04/2021 | 276.50p | 294.00p | 266.50p | 289.50p | 577088 |
21/04/2021 | 270.00p | 277.00p | 261.00p | 271.00p | 204920 |
20/04/2021 | 265.00p | 272.50p | 259.50p | 259.50p | 133956 |
19/04/2021 | 272.50p | 282.50p | 265.50p | 269.50p | 202864 |
16/04/2021 | 279.00p | 279.50p | 268.50p | 272.00p | 191862 |
15/04/2021 | 260.00p | 275.00p | 260.00p | 275.00p | 232082 |
14/04/2021 | 263.50p | 271.00p | 261.71p | 271.00p | 184957 |
13/04/2021 | 257.00p | 265.00p | 257.00p | 264.00p | 130513 |
12/04/2021 | 258.50p | 261.50p | 255.00p | 257.00p | 260922 |
09/04/2021 | 264.00p | 264.00p | 259.00p | 260.00p | 153459 |
08/04/2021 | 262.00p | 264.50p | 254.00p | 261.00p | 367217 |
07/04/2021 | 252.00p | 260.00p | 252.00p | 257.50p | 368203 |
06/04/2021 | 263.00p | 264.50p | 252.00p | 253.50p | 541022 |
02/04/2021 | 255.00p | 261.00p | 253.50p | 259.00p | 235652 |
01/04/2021 | 255.00p | 261.00p | 253.50p | 259.00p | 235652 |
31/03/2021 | 261.20p | 263.60p | 253.80p | 253.80p | 125808 |
30/03/2021 | 258.40p | 262.79p | 256.00p | 262.00p | 215132 |
29/03/2021 | 259.20p | 261.20p | 253.00p | 258.40p | 230111 |
26/03/2021 | 250.00p | 264.00p | 250.00p | 258.80p | 373482 |
25/03/2021 | 263.00p | 267.40p | 250.40p | 254.00p | 592724 |
24/03/2021 | 253.00p | 267.60p | 251.60p | 263.80p | 397274 |
23/03/2021 | 261.60p | 261.60p | 244.92p | 255.00p | 397710 |
22/03/2021 | 264.20p | 269.20p | 255.20p | 256.20p | 326856 |
19/03/2021 | 243.40p | 263.00p | 242.80p | 259.00p | 606735 |
18/03/2021 | 254.00p | 263.80p | 253.80p | 257.00p | 144023 |
17/03/2021 | 257.80p | 261.20p | 250.00p | 257.00p | 963438 |
16/03/2021 | 258.00p | 264.80p | 252.40p | 259.00p | 295834 |
15/03/2021 | 250.20p | 258.00p | 250.20p | 257.40p | 218818 |
12/03/2021 | 250.80p | 252.00p | 245.00p | 250.00p | 209925 |
11/03/2021 | 250.00p | 251.47p | 241.20p | 250.00p | 289749 |
*Close Price adjusted for both dividends and splits