Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2022 | 316.00p | 316.80p | 313.00p | 316.00p | 116304 |
04/01/2022 | 315.00p | 317.30p | 313.75p | 317.00p | 27012 |
03/01/2022 | 315.00p | 317.30p | 313.27p | 317.00p | 9230 |
31/12/2021 | 315.00p | 317.30p | 313.27p | 317.00p | 9230 |
30/12/2021 | 315.00p | 318.00p | 313.00p | 313.00p | 508853 |
29/12/2021 | 316.00p | 320.00p | 316.00p | 316.00p | 21002 |
28/12/2021 | 319.00p | 323.38p | 315.50p | 322.00p | 25827 |
27/12/2021 | 319.00p | 323.38p | 315.50p | 322.00p | 25827 |
24/12/2021 | 319.00p | 323.38p | 315.50p | 322.00p | 16827 |
23/12/2021 | 304.00p | 324.28p | 304.00p | 322.00p | 322868 |
22/12/2021 | 299.00p | 299.00p | 296.36p | 298.50p | 8681 |
21/12/2021 | 299.00p | 299.00p | 295.00p | 299.00p | 29654 |
20/12/2021 | 294.00p | 300.00p | 294.00p | 296.50p | 18614 |
17/12/2021 | 295.00p | 300.00p | 293.24p | 300.00p | 47129 |
16/12/2021 | 293.00p | 296.75p | 293.50p | 295.50p | 14233 |
15/12/2021 | 293.00p | 296.04p | 293.50p | 295.00p | 31947 |
14/12/2021 | 293.00p | 297.56p | 293.00p | 296.50p | 13552 |
13/12/2021 | 296.00p | 296.00p | 293.00p | 296.00p | 75780 |
10/12/2021 | 293.00p | 298.05p | 292.54p | 297.00p | 16490 |
09/12/2021 | 294.00p | 298.00p | 292.32p | 294.00p | 29928 |
08/12/2021 | 291.00p | 294.00p | 291.00p | 292.50p | 40965 |
07/12/2021 | 291.00p | 292.00p | 289.00p | 291.50p | 29760 |
06/12/2021 | 287.00p | 290.00p | 286.00p | 290.00p | 207130 |
03/12/2021 | 288.00p | 290.00p | 284.00p | 288.50p | 25132 |
02/12/2021 | 289.00p | 289.00p | 285.00p | 287.00p | 15345 |
01/12/2021 | 286.00p | 290.50p | 283.60p | 290.50p | 6170 |
30/11/2021 | 283.00p | 290.47p | 283.00p | 285.00p | 8924 |
29/11/2021 | 292.00p | 292.00p | 287.00p | 291.00p | 26113 |
26/11/2021 | 287.00p | 294.00p | 282.00p | 294.00p | 18537 |
25/11/2021 | 288.00p | 290.60p | 286.67p | 290.50p | 13873 |
24/11/2021 | 283.00p | 289.50p | 283.00p | 288.00p | 35226 |
23/11/2021 | 285.00p | 293.00p | 288.45p | 293.00p | 28996 |
22/11/2021 | 285.00p | 293.00p | 288.89p | 293.00p | 14975 |
19/11/2021 | 285.00p | 292.00p | 287.00p | 291.50p | 167373 |
18/11/2021 | 285.00p | 293.00p | 284.86p | 290.00p | 181357 |
17/11/2021 | 290.00p | 291.26p | 285.50p | 285.50p | 33300 |
16/11/2021 | 290.00p | 293.00p | 288.00p | 293.00p | 23150 |
15/11/2021 | 290.00p | 293.00p | 288.00p | 293.00p | 14687 |
12/11/2021 | 290.00p | 291.50p | 289.42p | 291.50p | 17026 |
11/11/2021 | 293.00p | 293.00p | 290.00p | 291.50p | 42533 |
10/11/2021 | 294.00p | 296.50p | 290.07p | 296.50p | 1988 |
09/11/2021 | 294.00p | 297.00p | 290.00p | 292.50p | 45221 |
08/11/2021 | 294.00p | 296.00p | 294.00p | 296.00p | 32669 |
05/11/2021 | 294.00p | 297.47p | 294.00p | 294.00p | 56895 |
04/11/2021 | 295.00p | 302.00p | 293.90p | 298.50p | 7089 |
03/11/2021 | 293.00p | 293.25p | 291.71p | 293.00p | 38580 |
02/11/2021 | 293.00p | 296.50p | 289.42p | 296.50p | 215529 |
01/11/2021 | 293.00p | 296.50p | 290.30p | 296.50p | 7285 |
29/10/2021 | 289.00p | 292.00p | 290.00p | 292.00p | 13287 |
28/10/2021 | 289.00p | 295.00p | 289.00p | 295.00p | 7975 |
27/10/2021 | 297.00p | 296.00p | 291.64p | 296.00p | 16106 |
26/10/2021 | 297.00p | 297.00p | 290.08p | 297.00p | 18883 |
25/10/2021 | 303.00p | 304.00p | 290.00p | 296.00p | 148483 |
22/10/2021 | 292.00p | 297.00p | 289.56p | 297.00p | 50454 |
21/10/2021 | 302.00p | 302.00p | 288.20p | 302.00p | 10549 |
20/10/2021 | 289.00p | 293.50p | 290.94p | 293.50p | 90212 |
19/10/2021 | 289.00p | 297.00p | 289.00p | 297.00p | 7905 |
18/10/2021 | 289.00p | 295.00p | 287.00p | 295.00p | 66575 |
15/10/2021 | 289.00p | 295.85p | 289.00p | 289.00p | 10418 |
14/10/2021 | 288.00p | 295.00p | 288.00p | 295.00p | 29918 |
13/10/2021 | 287.00p | 292.00p | 287.00p | 289.00p | 66480 |
12/10/2021 | 291.00p | 296.36p | 288.50p | 288.50p | 24869 |
11/10/2021 | 288.00p | 296.91p | 287.35p | 295.50p | 21593 |
08/10/2021 | 295.00p | 295.00p | 288.42p | 295.00p | 62782 |
07/10/2021 | 289.00p | 299.00p | 288.00p | 293.00p | 21914 |
06/10/2021 | 289.00p | 292.47p | 289.00p | 290.00p | 70439 |
05/10/2021 | 290.00p | 293.43p | 289.60p | 292.50p | 47268 |
04/10/2021 | 301.00p | 301.00p | 291.00p | 291.00p | 17615 |
01/10/2021 | 301.00p | 300.50p | 297.00p | 300.50p | 53745 |
30/09/2021 | 301.00p | 303.00p | 296.48p | 303.00p | 31160 |
29/09/2021 | 300.00p | 303.00p | 289.07p | 300.00p | 198911 |
28/09/2021 | 297.00p | 300.00p | 290.65p | 292.00p | 52066 |
27/09/2021 | 298.00p | 303.00p | 294.00p | 300.50p | 55631 |
24/09/2021 | 298.00p | 300.50p | 294.00p | 300.50p | 87835 |
23/09/2021 | 294.00p | 300.40p | 294.00p | 294.00p | 37798 |
22/09/2021 | 296.00p | 302.00p | 293.00p | 294.00p | 37819 |
21/09/2021 | 297.00p | 300.00p | 295.00p | 300.00p | 24860 |
20/09/2021 | 295.00p | 302.00p | 293.00p | 300.00p | 59353 |
17/09/2021 | 301.00p | 306.00p | 294.00p | 294.00p | 95603 |
16/09/2021 | 304.00p | 304.00p | 298.63p | 301.50p | 15580 |
15/09/2021 | 304.00p | 303.43p | 301.25p | 303.00p | 32845 |
14/09/2021 | 304.00p | 306.50p | 302.00p | 306.50p | 49183 |
13/09/2021 | 302.00p | 305.25p | 302.00p | 302.00p | 3395 |
10/09/2021 | 305.00p | 311.00p | 302.00p | 306.00p | 21839 |
09/09/2021 | 303.00p | 304.50p | 301.77p | 304.50p | 29022 |
08/09/2021 | 303.00p | 304.23p | 299.91p | 302.50p | 25359 |
07/09/2021 | 302.00p | 308.00p | 302.00p | 302.00p | 76674 |
06/09/2021 | 306.00p | 308.00p | 300.40p | 302.00p | 49756 |
03/09/2021 | 305.00p | 308.00p | 300.00p | 300.00p | 10126 |
02/09/2021 | 305.00p | 308.00p | 300.76p | 305.00p | 18977 |
01/09/2021 | 309.00p | 312.00p | 307.48p | 309.00p | 55853 |
31/08/2021 | 306.00p | 309.29p | 300.00p | 306.00p | 119181 |
30/08/2021 | 302.00p | 308.50p | 301.67p | 308.50p | 46194 |
27/08/2021 | 302.00p | 308.50p | 301.67p | 308.50p | 46194 |
26/08/2021 | 299.00p | 304.00p | 300.00p | 303.50p | 28686 |
25/08/2021 | 299.00p | 304.00p | 299.00p | 304.00p | 21185 |
24/08/2021 | 303.00p | 303.00p | 300.21p | 303.00p | 24263 |
23/08/2021 | 309.00p | 307.00p | 303.69p | 304.50p | 9271 |
20/08/2021 | 309.00p | 309.00p | 302.08p | 307.50p | 17090 |
19/08/2021 | 301.00p | 305.03p | 301.00p | 301.00p | 19404 |
18/08/2021 | 303.00p | 306.64p | 302.00p | 303.00p | 28378 |
17/08/2021 | 302.00p | 305.73p | 301.14p | 305.00p | 21619 |
16/08/2021 | 303.00p | 303.07p | 301.00p | 302.50p | 25748 |
13/08/2021 | 303.00p | 306.36p | 302.88p | 305.00p | 17364 |
12/08/2021 | 303.00p | 306.36p | 302.88p | 304.00p | 17132 |
11/08/2021 | 300.00p | 306.36p | 302.00p | 303.50p | 10336 |
10/08/2021 | 300.00p | 309.38p | 299.90p | 300.50p | 22858 |
09/08/2021 | 300.00p | 308.00p | 298.68p | 308.00p | 75014 |
06/08/2021 | 296.00p | 307.00p | 296.00p | 302.00p | 33953 |
05/08/2021 | 303.00p | 308.00p | 297.53p | 298.00p | 54716 |
04/08/2021 | 299.00p | 303.00p | 299.00p | 303.00p | 44871 |
03/08/2021 | 299.00p | 307.00p | 298.00p | 300.50p | 19395 |
02/08/2021 | 307.00p | 308.00p | 296.00p | 301.00p | 40758 |
30/07/2021 | 296.00p | 299.20p | 293.40p | 296.00p | 149039 |
29/07/2021 | 296.00p | 298.00p | 294.75p | 296.00p | 715979 |
28/07/2021 | 296.00p | 296.51p | 291.71p | 296.50p | 61848 |
27/07/2021 | 295.00p | 297.00p | 288.48p | 295.00p | 10008 |
26/07/2021 | 297.00p | 297.00p | 288.00p | 295.50p | 9947 |
23/07/2021 | 286.00p | 291.85p | 285.51p | 288.00p | 90652 |
22/07/2021 | 285.00p | 287.80p | 285.00p | 286.00p | 36447 |
21/07/2021 | 287.00p | 287.23p | 283.75p | 285.00p | 42349 |
20/07/2021 | 286.00p | 290.82p | 282.00p | 284.00p | 180977 |
19/07/2021 | 289.00p | 299.00p | 282.00p | 285.00p | 56551 |
16/07/2021 | 292.00p | 296.90p | 288.55p | 296.00p | 136545 |
15/07/2021 | 296.00p | 305.00p | 291.39p | 295.50p | 33238 |
14/07/2021 | 296.00p | 300.50p | 295.00p | 300.50p | 23892 |
13/07/2021 | 297.00p | 301.00p | 295.60p | 301.00p | 54325 |
12/07/2021 | 297.00p | 302.26p | 295.00p | 301.00p | 140001 |
09/07/2021 | 300.00p | 307.00p | 297.41p | 307.00p | 97596 |
08/07/2021 | 298.00p | 300.00p | 297.06p | 300.00p | 72220 |
07/07/2021 | 303.00p | 303.00p | 298.00p | 298.00p | 128326 |
06/07/2021 | 303.00p | 304.36p | 298.00p | 300.00p | 48662 |
05/07/2021 | 298.00p | 303.00p | 298.00p | 298.00p | 153528 |
02/07/2021 | 298.00p | 300.00p | 298.00p | 298.00p | 81150 |
01/07/2021 | 299.00p | 311.00p | 299.00p | 300.50p | 25836 |
30/06/2021 | 302.00p | 311.00p | 291.00p | 311.00p | 59715 |
29/06/2021 | 306.00p | 306.00p | 297.90p | 302.00p | 214404 |
28/06/2021 | 308.00p | 310.00p | 300.00p | 306.00p | 120057 |
25/06/2021 | 304.00p | 307.00p | 297.00p | 297.00p | 1063524 |
24/06/2021 | 303.00p | 309.00p | 300.00p | 304.50p | 93261 |
23/06/2021 | 308.00p | 310.00p | 304.00p | 307.00p | 107815 |
22/06/2021 | 315.00p | 315.00p | 308.00p | 312.50p | 14352 |
21/06/2021 | 316.00p | 316.00p | 302.00p | 314.00p | 72283 |
18/06/2021 | 310.00p | 311.48p | 307.72p | 310.00p | 85586 |
17/06/2021 | 310.00p | 310.00p | 304.00p | 307.00p | 38880 |
16/06/2021 | 316.00p | 316.00p | 306.00p | 310.00p | 64717 |
15/06/2021 | 310.00p | 316.00p | 304.00p | 316.00p | 693785 |
14/06/2021 | 306.00p | 316.00p | 304.00p | 304.00p | 47608 |
11/06/2021 | 309.00p | 310.00p | 306.00p | 308.00p | 125647 |
10/06/2021 | 311.00p | 313.75p | 307.30p | 309.00p | 71801 |
09/06/2021 | 318.00p | 319.22p | 310.00p | 310.00p | 203136 |
08/06/2021 | 321.00p | 323.78p | 314.25p | 315.00p | 104484 |
07/06/2021 | 321.00p | 321.00p | 314.00p | 317.00p | 464731 |
04/06/2021 | 318.00p | 321.75p | 309.00p | 309.00p | 607954 |
03/06/2021 | 310.00p | 324.65p | 305.00p | 317.00p | 1350765 |
02/06/2021 | 303.00p | 304.30p | 302.00p | 302.50p | 37474 |
01/06/2021 | 310.00p | 310.00p | 301.00p | 306.00p | 101367 |
31/05/2021 | 305.00p | 306.20p | 301.00p | 305.00p | 140730 |
28/05/2021 | 305.00p | 306.20p | 301.00p | 305.00p | 140730 |
27/05/2021 | 300.00p | 301.92p | 297.00p | 298.00p | 260688 |
26/05/2021 | 300.00p | 303.00p | 299.50p | 300.50p | 15380 |
25/05/2021 | 300.00p | 301.50p | 299.15p | 300.50p | 28684 |
24/05/2021 | 300.00p | 306.01p | 298.90p | 304.50p | 21866 |
21/05/2021 | 300.00p | 306.30p | 300.00p | 302.00p | 30213 |
20/05/2021 | 307.00p | 307.00p | 301.14p | 303.50p | 6557 |
19/05/2021 | 301.00p | 304.20p | 300.16p | 304.00p | 20228 |
18/05/2021 | 301.00p | 307.32p | 299.50p | 299.50p | 57645 |
17/05/2021 | 300.00p | 303.50p | 300.00p | 301.00p | 14943 |
14/05/2021 | 300.00p | 305.50p | 300.00p | 305.50p | 86577 |
13/05/2021 | 300.00p | 300.00p | 298.00p | 303.00p | 43025 |
12/05/2021 | 300.00p | 304.80p | 298.38p | 300.00p | 12787 |
11/05/2021 | 300.00p | 304.30p | 298.30p | 303.50p | 437008 |
10/05/2021 | 305.00p | 305.00p | 299.66p | 305.00p | 44382 |
07/05/2021 | 305.00p | 305.00p | 293.03p | 305.00p | 19783 |
06/05/2021 | 302.00p | 302.00p | 291.21p | 293.00p | 99323 |
05/05/2021 | 294.00p | 300.50p | 296.10p | 300.50p | 23985 |
04/05/2021 | 294.00p | 298.00p | 290.00p | 296.00p | 44237 |
30/04/2021 | 295.00p | 297.00p | 289.66p | 295.00p | 94291 |
29/04/2021 | 294.00p | 294.00p | 287.27p | 294.00p | 31904 |
28/04/2021 | 286.00p | 291.40p | 282.00p | 288.00p | 44637 |
27/04/2021 | 278.00p | 291.40p | 284.00p | 287.00p | 17250 |
26/04/2021 | 278.00p | 292.30p | 277.00p | 289.00p | 111741 |
23/04/2021 | 295.00p | 290.87p | 283.23p | 286.50p | 40056 |
22/04/2021 | 295.00p | 295.00p | 284.23p | 287.00p | 46749 |
21/04/2021 | 279.00p | 296.00p | 281.74p | 287.00p | 31768 |
20/04/2021 | 279.00p | 285.36p | 277.04p | 284.00p | 1168983 |
19/04/2021 | 291.00p | 285.12p | 277.00p | 285.00p | 17541 |
16/04/2021 | 291.00p | 291.00p | 276.89p | 291.00p | 10389 |
15/04/2021 | 281.00p | 289.81p | 281.00p | 288.00p | 51444 |
14/04/2021 | 276.00p | 290.03p | 282.58p | 288.00p | 31414 |
13/04/2021 | 276.00p | 290.29p | 276.00p | 289.00p | 4657753 |
12/04/2021 | 285.00p | 285.80p | 273.00p | 279.00p | 58428 |
09/04/2021 | 278.00p | 286.44p | 273.63p | 281.50p | 40543 |
08/04/2021 | 278.00p | 283.96p | 270.00p | 278.00p | 46021 |
07/04/2021 | 276.00p | 277.94p | 270.00p | 274.00p | 25025 |
06/04/2021 | 279.00p | 280.00p | 268.29p | 273.00p | 38259 |
02/04/2021 | 267.00p | 274.79p | 266.25p | 268.00p | 75623 |
01/04/2021 | 267.00p | 274.79p | 266.25p | 268.00p | 75623 |
31/03/2021 | 269.00p | 271.84p | 266.05p | 269.00p | 23238 |
30/03/2021 | 262.00p | 268.86p | 262.00p | 266.00p | 54956 |
*Close Price adjusted for both dividends and splits