Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 312.00p | 314.75p | 308.00p | 310.00p | 11772 |
05/01/2022 | 310.00p | 316.00p | 306.00p | 316.00p | 19369 |
04/01/2022 | 310.00p | 313.84p | 307.40p | 310.00p | 11359 |
03/01/2022 | 310.00p | 312.25p | 307.40p | 310.00p | 626 |
31/12/2021 | 310.00p | 312.25p | 307.40p | 310.00p | 626 |
30/12/2021 | 310.00p | 312.25p | 310.00p | 310.00p | 334 |
29/12/2021 | 310.00p | 313.84p | 306.00p | 310.00p | 4157 |
28/12/2021 | 310.00p | 313.84p | 300.00p | 310.00p | 58517 |
27/12/2021 | 310.00p | 313.84p | 300.00p | 310.00p | 58517 |
24/12/2021 | 310.00p | 313.84p | 300.00p | 310.00p | 58517 |
23/12/2021 | 302.00p | 316.00p | 302.00p | 311.00p | 17639 |
22/12/2021 | 302.00p | 305.00p | 299.75p | 302.00p | 16880 |
21/12/2021 | 302.00p | 303.60p | 298.16p | 302.00p | 10056 |
20/12/2021 | 299.00p | 304.00p | 296.20p | 302.00p | 7740 |
17/12/2021 | 299.00p | 303.60p | 294.00p | 300.00p | 218502 |
16/12/2021 | 299.00p | 303.60p | 295.75p | 299.00p | 11184 |
15/12/2021 | 299.00p | 306.00p | 295.75p | 306.00p | 3760 |
14/12/2021 | 299.00p | 302.50p | 295.75p | 299.00p | 10423 |
13/12/2021 | 292.00p | 304.00p | 290.00p | 304.00p | 10147 |
10/12/2021 | 292.00p | 296.00p | 290.00p | 296.00p | 5275 |
09/12/2021 | 289.00p | 294.00p | 284.00p | 294.00p | 3774 |
08/12/2021 | 287.00p | 289.00p | 284.00p | 289.00p | 2489 |
07/12/2021 | 287.00p | 290.00p | 284.01p | 290.00p | 4796 |
06/12/2021 | 278.00p | 290.00p | 276.18p | 290.00p | 18407 |
03/12/2021 | 278.00p | 280.00p | 270.00p | 280.00p | 7004 |
02/12/2021 | 267.00p | 284.00p | 264.00p | 284.00p | 18413 |
01/12/2021 | 265.00p | 271.80p | 261.60p | 267.00p | 4882 |
30/11/2021 | 266.00p | 268.75p | 260.20p | 268.00p | 17735 |
29/11/2021 | 266.00p | 269.00p | 263.40p | 266.00p | 3342 |
26/11/2021 | 266.00p | 270.00p | 262.24p | 266.00p | 10876 |
25/11/2021 | 263.00p | 270.00p | 261.00p | 266.00p | 9639 |
24/11/2021 | 250.00p | 264.72p | 246.00p | 263.00p | 51026 |
23/11/2021 | 253.00p | 256.00p | 244.00p | 250.00p | 14031 |
22/11/2021 | 267.00p | 267.00p | 250.00p | 254.00p | 59892 |
19/11/2021 | 269.00p | 273.80p | 266.12p | 269.00p | 8043 |
18/11/2021 | 292.00p | 293.00p | 262.00p | 269.00p | 49586 |
17/11/2021 | 292.00p | 294.30p | 288.16p | 292.00p | 9508 |
16/11/2021 | 294.00p | 297.50p | 292.00p | 292.00p | 33543 |
15/11/2021 | 293.00p | 296.40p | 290.00p | 292.00p | 6636 |
12/11/2021 | 292.00p | 295.00p | 288.00p | 293.00p | 9412 |
11/11/2021 | 296.00p | 296.00p | 288.00p | 292.00p | 19373 |
10/11/2021 | 296.00p | 296.90p | 292.00p | 296.00p | 6873 |
09/11/2021 | 298.00p | 298.00p | 292.00p | 296.00p | 6716 |
08/11/2021 | 300.00p | 304.00p | 294.00p | 298.00p | 10431 |
05/11/2021 | 301.00p | 301.40p | 296.00p | 300.00p | 18931 |
04/11/2021 | 300.00p | 303.00p | 296.00p | 301.00p | 27610 |
03/11/2021 | 300.00p | 303.00p | 297.30p | 300.00p | 69617 |
02/11/2021 | 300.00p | 300.60p | 296.00p | 300.00p | 2572357 |
01/11/2021 | 302.00p | 306.00p | 297.30p | 300.00p | 9674 |
29/10/2021 | 298.00p | 302.00p | 297.30p | 302.00p | 33065 |
28/10/2021 | 299.00p | 300.00p | 297.24p | 298.00p | 8921 |
27/10/2021 | 299.00p | 300.00p | 298.50p | 299.00p | 5920 |
26/10/2021 | 299.00p | 304.00p | 298.45p | 304.00p | 12867 |
25/10/2021 | 298.00p | 300.00p | 296.90p | 300.00p | 9101 |
22/10/2021 | 298.00p | 300.00p | 296.70p | 298.00p | 5719 |
21/10/2021 | 297.00p | 299.99p | 295.40p | 298.00p | 10251 |
20/10/2021 | 299.00p | 299.80p | 294.00p | 297.00p | 9917 |
19/10/2021 | 298.00p | 300.00p | 298.00p | 299.00p | 10962 |
18/10/2021 | 298.00p | 299.40p | 296.50p | 298.00p | 9310 |
15/10/2021 | 297.00p | 299.88p | 294.55p | 298.00p | 29190 |
14/10/2021 | 296.00p | 299.00p | 294.00p | 297.00p | 6884 |
13/10/2021 | 296.00p | 298.00p | 288.00p | 296.00p | 5215 |
12/10/2021 | 294.00p | 299.00p | 288.00p | 296.00p | 14844 |
11/10/2021 | 299.00p | 301.40p | 290.40p | 294.00p | 5033 |
08/10/2021 | 300.00p | 304.00p | 297.00p | 299.00p | 30705 |
07/10/2021 | 282.00p | 302.00p | 278.00p | 299.00p | 23549 |
06/10/2021 | 275.00p | 283.36p | 274.32p | 282.00p | 6490 |
05/10/2021 | 275.00p | 277.20p | 272.60p | 276.00p | 9707 |
04/10/2021 | 275.00p | 277.80p | 272.30p | 275.00p | 9633 |
01/10/2021 | 276.00p | 278.00p | 272.00p | 275.00p | 90967 |
30/09/2021 | 273.00p | 280.00p | 272.00p | 272.00p | 62405 |
29/09/2021 | 273.00p | 273.96p | 272.00p | 273.00p | 91599 |
28/09/2021 | 273.00p | 275.80p | 272.00p | 273.00p | 61999 |
27/09/2021 | 274.00p | 275.12p | 272.00p | 273.00p | 13351 |
24/09/2021 | 273.00p | 273.40p | 272.00p | 273.00p | 59886 |
23/09/2021 | 277.00p | 277.00p | 272.00p | 273.00p | 11358 |
22/09/2021 | 277.00p | 286.00p | 276.00p | 277.00p | 404440 |
21/09/2021 | 277.00p | 277.20p | 276.00p | 277.00p | 89546 |
20/09/2021 | 280.00p | 280.75p | 266.00p | 277.00p | 37631 |
17/09/2021 | 291.00p | 291.00p | 266.00p | 280.00p | 58175 |
16/09/2021 | 300.00p | 300.00p | 290.00p | 293.00p | 11698 |
15/09/2021 | 301.00p | 304.00p | 296.00p | 300.00p | 12997 |
14/09/2021 | 311.00p | 311.00p | 300.00p | 301.00p | 29286 |
13/09/2021 | 306.00p | 310.60p | 302.00p | 305.00p | 18660 |
10/09/2021 | 303.00p | 308.00p | 300.70p | 306.00p | 33815 |
09/09/2021 | 304.00p | 305.00p | 300.12p | 303.00p | 4807 |
08/09/2021 | 313.00p | 314.00p | 304.00p | 304.00p | 19480 |
07/09/2021 | 314.00p | 314.00p | 308.20p | 313.00p | 21723 |
06/09/2021 | 313.00p | 318.00p | 310.00p | 314.00p | 8948 |
03/09/2021 | 313.00p | 313.00p | 309.00p | 313.00p | 7631 |
02/09/2021 | 313.00p | 313.00p | 309.00p | 313.00p | 2488 |
01/09/2021 | 313.00p | 313.70p | 308.00p | 313.00p | 21881 |
31/08/2021 | 313.00p | 316.50p | 309.10p | 313.00p | 17883 |
30/08/2021 | 313.00p | 315.00p | 309.10p | 313.00p | 1840 |
27/08/2021 | 313.00p | 315.00p | 309.10p | 313.00p | 1840 |
26/08/2021 | 313.00p | 314.70p | 308.50p | 313.00p | 15730 |
25/08/2021 | 313.00p | 315.40p | 308.50p | 313.00p | 7041 |
24/08/2021 | 312.00p | 315.40p | 311.12p | 313.00p | 9732 |
23/08/2021 | 312.00p | 315.40p | 310.00p | 312.00p | 7352 |
20/08/2021 | 308.00p | 316.00p | 306.00p | 312.00p | 5526 |
19/08/2021 | 316.00p | 316.00p | 302.20p | 308.00p | 12129 |
18/08/2021 | 314.00p | 320.00p | 312.40p | 316.00p | 7993 |
17/08/2021 | 314.00p | 316.72p | 310.16p | 314.00p | 4062 |
16/08/2021 | 317.00p | 318.16p | 312.00p | 314.00p | 12032 |
13/08/2021 | 314.00p | 318.80p | 314.00p | 317.00p | 14293 |
12/08/2021 | 311.00p | 316.00p | 310.40p | 313.00p | 9179 |
11/08/2021 | 311.00p | 314.00p | 309.55p | 311.00p | 12379 |
10/08/2021 | 314.00p | 316.00p | 309.00p | 311.00p | 2646 |
09/08/2021 | 314.00p | 315.60p | 310.50p | 314.00p | 6604 |
06/08/2021 | 310.00p | 318.00p | 310.00p | 314.00p | 21142 |
05/08/2021 | 310.00p | 312.00p | 309.60p | 310.00p | 10419 |
04/08/2021 | 311.00p | 312.30p | 308.00p | 310.00p | 16052 |
03/08/2021 | 311.00p | 313.10p | 308.50p | 311.00p | 19180 |
02/08/2021 | 308.00p | 314.00p | 300.00p | 314.00p | 29091 |
30/07/2021 | 312.00p | 314.00p | 304.00p | 308.00p | 17164 |
29/07/2021 | 314.00p | 318.00p | 312.00p | 312.00p | 20140 |
28/07/2021 | 313.00p | 313.50p | 310.00p | 312.00p | 14156 |
27/07/2021 | 313.00p | 314.47p | 310.00p | 313.00p | 6088 |
26/07/2021 | 316.00p | 318.00p | 312.10p | 313.00p | 19567 |
23/07/2021 | 307.00p | 316.00p | 307.00p | 316.00p | 8026 |
22/07/2021 | 303.00p | 310.00p | 301.68p | 306.00p | 17357 |
21/07/2021 | 299.00p | 308.00p | 297.01p | 303.00p | 18039 |
20/07/2021 | 303.00p | 305.85p | 299.00p | 306.00p | 4224 |
19/07/2021 | 304.00p | 306.00p | 300.00p | 303.00p | 9763 |
16/07/2021 | 304.00p | 306.00p | 294.60p | 304.00p | 22749 |
15/07/2021 | 310.00p | 312.50p | 304.00p | 304.00p | 12123 |
14/07/2021 | 312.00p | 318.00p | 308.20p | 318.00p | 27211 |
13/07/2021 | 318.00p | 322.00p | 306.20p | 312.00p | 143749 |
12/07/2021 | 312.00p | 320.00p | 312.00p | 318.00p | 10334 |
09/07/2021 | 303.00p | 313.80p | 300.00p | 310.00p | 8614 |
08/07/2021 | 299.00p | 304.00p | 298.40p | 302.00p | 17915 |
07/07/2021 | 295.00p | 301.52p | 294.00p | 299.00p | 15925 |
06/07/2021 | 295.00p | 298.00p | 290.00p | 295.00p | 13896 |
05/07/2021 | 296.00p | 300.00p | 291.70p | 295.00p | 20015 |
02/07/2021 | 299.00p | 302.00p | 293.40p | 302.00p | 10777 |
01/07/2021 | 299.00p | 302.00p | 296.40p | 299.00p | 22319 |
30/06/2021 | 297.00p | 300.00p | 292.37p | 299.00p | 26818 |
29/06/2021 | 296.00p | 302.00p | 296.00p | 297.00p | 16317 |
28/06/2021 | 300.00p | 302.00p | 294.24p | 296.00p | 23576 |
25/06/2021 | 298.00p | 302.00p | 298.00p | 300.00p | 32188 |
24/06/2021 | 295.00p | 300.00p | 293.40p | 294.00p | 12935 |
23/06/2021 | 287.00p | 296.00p | 284.55p | 295.00p | 15082 |
22/06/2021 | 291.00p | 292.00p | 280.00p | 287.00p | 27555 |
21/06/2021 | 298.00p | 300.00p | 290.60p | 291.00p | 17012 |
18/06/2021 | 301.00p | 302.00p | 296.40p | 298.00p | 23605 |
17/06/2021 | 308.00p | 310.00p | 298.00p | 298.00p | 33039 |
16/06/2021 | 300.00p | 312.00p | 298.00p | 308.00p | 22795 |
15/06/2021 | 294.00p | 303.90p | 291.60p | 300.00p | 51111 |
14/06/2021 | 294.00p | 295.70p | 291.00p | 294.00p | 13254 |
11/06/2021 | 293.00p | 298.00p | 291.00p | 294.00p | 32888 |
10/06/2021 | 292.00p | 294.00p | 288.16p | 293.00p | 48240 |
09/06/2021 | 288.00p | 296.00p | 286.88p | 294.00p | 41062 |
08/06/2021 | 285.00p | 290.00p | 284.12p | 288.00p | 19860 |
07/06/2021 | 277.00p | 288.00p | 277.00p | 288.00p | 19733 |
04/06/2021 | 265.00p | 280.00p | 265.00p | 280.00p | 37261 |
03/06/2021 | 264.00p | 268.00p | 262.00p | 265.00p | 33737 |
02/06/2021 | 264.00p | 266.50p | 263.10p | 264.00p | 2735 |
01/06/2021 | 264.00p | 266.91p | 263.10p | 264.00p | 7931 |
31/05/2021 | 264.00p | 267.63p | 263.10p | 264.00p | 54194 |
28/05/2021 | 264.00p | 267.63p | 263.10p | 264.00p | 54194 |
27/05/2021 | 264.00p | 272.00p | 263.10p | 264.00p | 63879 |
26/05/2021 | 266.00p | 268.00p | 260.00p | 264.00p | 16277 |
25/05/2021 | 266.00p | 268.00p | 264.00p | 266.00p | 69413 |
24/05/2021 | 265.00p | 268.00p | 258.00p | 266.00p | 21013 |
21/05/2021 | 264.00p | 268.00p | 260.00p | 265.00p | 18187 |
20/05/2021 | 264.00p | 264.00p | 259.10p | 262.00p | 9090 |
19/05/2021 | 265.00p | 268.00p | 260.00p | 260.00p | 23078 |
18/05/2021 | 266.00p | 270.00p | 262.20p | 264.00p | 5863 |
17/05/2021 | 266.00p | 266.40p | 256.00p | 264.00p | 37816 |
14/05/2021 | 258.00p | 268.00p | 258.00p | 263.00p | 60522 |
13/05/2021 | 253.00p | 256.00p | 250.12p | 254.00p | 21363 |
12/05/2021 | 250.00p | 254.00p | 247.50p | 253.00p | 153858 |
11/05/2021 | 250.00p | 254.00p | 247.28p | 250.00p | 101533 |
10/05/2021 | 230.00p | 253.00p | 230.00p | 250.00p | 58194 |
07/05/2021 | 230.00p | 234.00p | 226.00p | 230.00p | 10495 |
06/05/2021 | 228.00p | 234.00p | 226.00p | 230.00p | 20995 |
05/05/2021 | 230.00p | 234.00p | 226.16p | 234.00p | 30093 |
04/05/2021 | 245.00p | 248.00p | 228.55p | 230.00p | 32454 |
03/05/2021 | 241.00p | 250.00p | 239.10p | 245.00p | 17409 |
30/04/2021 | 241.00p | 250.00p | 239.10p | 245.00p | 17409 |
29/04/2021 | 237.00p | 244.00p | 234.10p | 244.00p | 38412 |
28/04/2021 | 213.00p | 235.99p | 212.00p | 234.00p | 146344 |
27/04/2021 | 218.00p | 226.00p | 210.06p | 213.00p | 50889 |
26/04/2021 | 215.00p | 217.00p | 205.00p | 215.00p | 18295 |
23/04/2021 | 211.00p | 215.60p | 208.43p | 215.00p | 14663 |
22/04/2021 | 208.00p | 211.00p | 206.10p | 211.00p | 11967 |
21/04/2021 | 214.00p | 214.00p | 206.80p | 208.00p | 8119 |
20/04/2021 | 211.00p | 214.00p | 208.10p | 214.00p | 8741 |
19/04/2021 | 210.00p | 211.00p | 210.00p | 211.00p | 2628 |
16/04/2021 | 209.00p | 210.00p | 206.40p | 210.00p | 7094 |
15/04/2021 | 209.00p | 209.00p | 206.50p | 209.00p | 13978 |
14/04/2021 | 209.00p | 209.00p | 206.00p | 209.00p | 8121 |
13/04/2021 | 208.00p | 209.00p | 206.12p | 209.00p | 9145 |
12/04/2021 | 208.00p | 208.00p | 202.20p | 208.00p | 49812 |
09/04/2021 | 204.00p | 208.90p | 204.00p | 208.00p | 9037 |
08/04/2021 | 203.00p | 209.92p | 200.18p | 204.00p | 25895 |
07/04/2021 | 205.00p | 205.00p | 200.15p | 203.00p | 2103 |
06/04/2021 | 213.00p | 214.20p | 205.00p | 205.00p | 8139 |
05/04/2021 | 216.00p | 218.00p | 212.16p | 213.00p | 6324 |
02/04/2021 | 216.00p | 218.00p | 212.16p | 213.00p | 6324 |
*Close Price adjusted for both dividends and splits