Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 233.20p | 237.40p | 230.40p | 234.00p | 391870 |
05/01/2022 | 245.00p | 245.00p | 233.20p | 235.80p | 362113 |
04/01/2022 | 240.00p | 242.80p | 234.80p | 235.60p | 572362 |
03/01/2022 | 232.00p | 237.80p | 224.60p | 237.00p | 214189 |
31/12/2021 | 232.00p | 237.80p | 224.60p | 237.00p | 214189 |
30/12/2021 | 234.60p | 237.20p | 233.60p | 236.00p | 323499 |
29/12/2021 | 239.60p | 239.60p | 230.20p | 235.20p | 248967 |
28/12/2021 | 230.20p | 233.20p | 230.00p | 230.00p | 46764 |
27/12/2021 | 230.20p | 233.20p | 230.00p | 230.00p | 46764 |
24/12/2021 | 230.20p | 233.20p | 230.00p | 230.00p | 46764 |
23/12/2021 | 229.20p | 244.00p | 226.00p | 230.60p | 297977 |
22/12/2021 | 224.60p | 227.00p | 221.20p | 227.00p | 301353 |
21/12/2021 | 222.20p | 225.30p | 221.20p | 225.00p | 293901 |
20/12/2021 | 215.80p | 221.60p | 215.80p | 221.40p | 233235 |
17/12/2021 | 231.20p | 231.20p | 221.80p | 224.20p | 1955600 |
16/12/2021 | 218.00p | 224.40p | 218.00p | 220.00p | 681632 |
15/12/2021 | 228.00p | 234.60p | 220.40p | 221.60p | 1177242 |
14/12/2021 | 229.40p | 231.47p | 228.00p | 228.20p | 359052 |
13/12/2021 | 237.00p | 239.88p | 229.00p | 229.00p | 381642 |
10/12/2021 | 233.00p | 237.00p | 232.60p | 233.60p | 349034 |
09/12/2021 | 239.80p | 240.00p | 229.40p | 237.00p | 618092 |
08/12/2021 | 245.00p | 245.00p | 236.80p | 238.40p | 489822 |
07/12/2021 | 242.80p | 245.80p | 236.92p | 240.80p | 771003 |
06/12/2021 | 230.00p | 243.40p | 230.00p | 242.20p | 1043320 |
03/12/2021 | 231.40p | 247.60p | 227.60p | 239.20p | 4303791 |
02/12/2021 | 213.00p | 216.80p | 212.20p | 215.00p | 570621 |
01/12/2021 | 212.00p | 218.60p | 212.00p | 215.00p | 298966 |
30/11/2021 | 204.00p | 215.80p | 204.00p | 213.60p | 775455 |
29/11/2021 | 222.80p | 223.25p | 208.60p | 213.00p | 483481 |
26/11/2021 | 213.40p | 218.80p | 210.35p | 215.20p | 790491 |
25/11/2021 | 212.20p | 223.20p | 212.20p | 221.00p | 501360 |
24/11/2021 | 234.60p | 234.60p | 222.20p | 223.20p | 394290 |
23/11/2021 | 220.20p | 225.60p | 215.00p | 224.80p | 359352 |
22/11/2021 | 219.20p | 224.00p | 218.00p | 222.00p | 516601 |
19/11/2021 | 219.00p | 225.80p | 217.40p | 219.00p | 1626493 |
18/11/2021 | 219.00p | 222.80p | 217.20p | 221.40p | 1506231 |
17/11/2021 | 225.00p | 225.00p | 217.60p | 218.00p | 1528795 |
16/11/2021 | 226.00p | 226.00p | 219.20p | 221.00p | 453221 |
15/11/2021 | 224.00p | 224.80p | 220.80p | 224.00p | 587830 |
12/11/2021 | 214.00p | 224.40p | 214.00p | 222.60p | 553298 |
11/11/2021 | 224.00p | 225.20p | 222.20p | 224.60p | 705572 |
10/11/2021 | 223.20p | 227.40p | 221.60p | 224.00p | 3288324 |
09/11/2021 | 225.00p | 231.41p | 222.64p | 223.20p | 901620 |
08/11/2021 | 226.40p | 237.00p | 224.20p | 229.20p | 1328233 |
05/11/2021 | 231.40p | 236.00p | 226.20p | 228.00p | 1474264 |
04/11/2021 | 223.80p | 233.60p | 223.34p | 229.20p | 2285684 |
03/11/2021 | 225.00p | 227.00p | 220.40p | 222.20p | 3823116 |
02/11/2021 | 215.00p | 219.00p | 214.56p | 218.20p | 305582 |
01/11/2021 | 220.00p | 220.00p | 213.86p | 219.00p | 471866 |
29/10/2021 | 210.00p | 216.00p | 206.80p | 214.40p | 550449 |
28/10/2021 | 216.00p | 216.00p | 209.60p | 210.20p | 1205307 |
27/10/2021 | 226.00p | 226.00p | 215.60p | 215.80p | 871912 |
26/10/2021 | 223.60p | 226.00p | 222.40p | 226.00p | 359142 |
25/10/2021 | 225.00p | 225.80p | 221.80p | 222.60p | 173080 |
22/10/2021 | 226.00p | 226.00p | 222.00p | 224.00p | 379664 |
21/10/2021 | 227.60p | 228.20p | 224.40p | 226.20p | 249816 |
20/10/2021 | 235.80p | 235.80p | 226.00p | 229.20p | 341093 |
19/10/2021 | 235.00p | 236.00p | 232.00p | 232.80p | 217533 |
18/10/2021 | 242.40p | 242.40p | 235.00p | 235.20p | 185108 |
15/10/2021 | 238.00p | 238.20p | 235.00p | 236.40p | 397935 |
14/10/2021 | 235.80p | 239.40p | 234.00p | 235.00p | 263651 |
13/10/2021 | 232.80p | 238.76p | 232.38p | 236.40p | 1259623 |
12/10/2021 | 232.00p | 236.86p | 231.51p | 234.00p | 529622 |
11/10/2021 | 236.60p | 238.50p | 230.20p | 234.80p | 1279660 |
08/10/2021 | 235.40p | 235.40p | 224.00p | 229.00p | 791415 |
07/10/2021 | 224.00p | 226.53p | 221.20p | 226.00p | 655805 |
06/10/2021 | 222.20p | 227.42p | 218.60p | 222.00p | 666798 |
05/10/2021 | 224.00p | 224.57p | 218.40p | 223.20p | 2128748 |
04/10/2021 | 222.00p | 226.60p | 222.00p | 223.80p | 1118244 |
01/10/2021 | 227.00p | 230.40p | 218.80p | 225.00p | 797835 |
30/09/2021 | 239.00p | 239.00p | 224.94p | 227.60p | 970777 |
29/09/2021 | 230.00p | 231.60p | 227.52p | 230.40p | 1980322 |
28/09/2021 | 221.40p | 231.60p | 220.63p | 230.40p | 2330525 |
27/09/2021 | 234.00p | 236.00p | 221.20p | 221.20p | 845640 |
24/09/2021 | 239.60p | 240.10p | 233.00p | 233.00p | 525882 |
23/09/2021 | 242.00p | 245.00p | 238.40p | 239.40p | 505255 |
22/09/2021 | 238.00p | 245.83p | 238.00p | 243.40p | 415637 |
21/09/2021 | 247.00p | 251.20p | 237.20p | 243.20p | 1318378 |
20/09/2021 | 246.00p | 253.00p | 242.31p | 245.00p | 1356216 |
17/09/2021 | 243.00p | 253.80p | 239.00p | 245.00p | 11207031 |
16/09/2021 | 244.00p | 246.10p | 235.00p | 237.20p | 1889560 |
15/09/2021 | 237.80p | 239.60p | 232.40p | 232.40p | 584182 |
14/09/2021 | 248.80p | 248.80p | 237.00p | 237.00p | 617610 |
13/09/2021 | 238.00p | 241.60p | 235.51p | 240.60p | 562870 |
10/09/2021 | 249.00p | 249.00p | 235.20p | 236.20p | 478969 |
09/09/2021 | 240.60p | 242.00p | 234.40p | 238.20p | 1768833 |
08/09/2021 | 238.00p | 245.40p | 238.00p | 242.40p | 438815 |
07/09/2021 | 249.00p | 249.00p | 243.60p | 244.60p | 420129 |
06/09/2021 | 240.00p | 245.60p | 240.00p | 244.40p | 214622 |
03/09/2021 | 244.40p | 249.00p | 242.40p | 244.40p | 517449 |
02/09/2021 | 245.80p | 246.61p | 242.20p | 245.40p | 515969 |
01/09/2021 | 243.00p | 244.60p | 240.60p | 243.60p | 600678 |
31/08/2021 | 240.80p | 243.80p | 240.60p | 242.00p | 483795 |
30/08/2021 | 240.00p | 241.80p | 236.20p | 241.00p | 2024876 |
27/08/2021 | 240.00p | 241.80p | 236.20p | 241.00p | 2024876 |
26/08/2021 | 226.00p | 238.20p | 226.00p | 238.20p | 247676 |
25/08/2021 | 237.00p | 240.66p | 235.40p | 235.40p | 304209 |
24/08/2021 | 237.60p | 239.00p | 233.80p | 237.80p | 391400 |
23/08/2021 | 224.80p | 243.20p | 224.39p | 236.60p | 586024 |
20/08/2021 | 239.80p | 245.00p | 239.80p | 241.40p | 394884 |
19/08/2021 | 237.00p | 244.00p | 235.60p | 243.00p | 1426531 |
18/08/2021 | 240.60p | 243.20p | 240.20p | 242.00p | 369547 |
17/08/2021 | 240.00p | 242.80p | 239.00p | 241.40p | 426018 |
16/08/2021 | 241.60p | 243.20p | 239.60p | 241.80p | 398474 |
13/08/2021 | 239.20p | 242.00p | 238.00p | 242.00p | 1476549 |
12/08/2021 | 236.20p | 240.95p | 227.33p | 239.00p | 687835 |
11/08/2021 | 239.00p | 244.20p | 237.00p | 240.00p | 458156 |
10/08/2021 | 242.40p | 243.80p | 240.00p | 240.00p | 422584 |
09/08/2021 | 247.80p | 247.80p | 241.46p | 243.00p | 367827 |
06/08/2021 | 242.00p | 248.81p | 242.00p | 247.40p | 300063 |
05/08/2021 | 240.20p | 247.00p | 238.40p | 246.20p | 405676 |
04/08/2021 | 248.20p | 249.40p | 241.80p | 243.00p | 580843 |
03/08/2021 | 248.00p | 251.00p | 247.20p | 248.00p | 588161 |
02/08/2021 | 256.80p | 256.80p | 247.13p | 249.00p | 374877 |
30/07/2021 | 250.00p | 253.60p | 247.73p | 250.40p | 628076 |
29/07/2021 | 256.00p | 257.00p | 250.40p | 252.20p | 597020 |
28/07/2021 | 263.00p | 263.00p | 254.60p | 254.60p | 325304 |
27/07/2021 | 267.20p | 267.20p | 251.00p | 257.40p | 728837 |
26/07/2021 | 264.80p | 267.78p | 254.00p | 254.60p | 391369 |
23/07/2021 | 250.00p | 261.60p | 250.00p | 258.20p | 901623 |
22/07/2021 | 257.00p | 259.80p | 252.76p | 256.40p | 834803 |
21/07/2021 | 239.40p | 256.00p | 239.40p | 252.20p | 1532340 |
20/07/2021 | 242.20p | 247.00p | 236.80p | 247.00p | 1742760 |
19/07/2021 | 247.20p | 247.20p | 237.20p | 239.60p | 1659743 |
16/07/2021 | 247.40p | 247.40p | 243.60p | 244.40p | 468967 |
15/07/2021 | 250.00p | 253.40p | 244.20p | 245.00p | 545841 |
14/07/2021 | 255.00p | 255.00p | 247.60p | 247.80p | 372132 |
13/07/2021 | 248.40p | 258.20p | 248.20p | 250.80p | 680585 |
12/07/2021 | 242.80p | 248.40p | 242.80p | 247.20p | 397857 |
09/07/2021 | 246.00p | 246.00p | 240.00p | 244.60p | 536741 |
08/07/2021 | 242.20p | 243.20p | 238.80p | 240.00p | 1429070 |
07/07/2021 | 247.00p | 248.20p | 242.00p | 245.00p | 664071 |
06/07/2021 | 249.00p | 249.40p | 245.40p | 245.80p | 1230918 |
05/07/2021 | 243.20p | 249.69p | 242.00p | 248.60p | 406698 |
02/07/2021 | 247.00p | 248.79p | 243.40p | 243.40p | 364156 |
01/07/2021 | 247.40p | 250.60p | 245.60p | 246.60p | 970112 |
30/06/2021 | 254.20p | 254.20p | 245.60p | 246.00p | 1082204 |
29/06/2021 | 248.00p | 252.40p | 248.00p | 249.00p | 692754 |
28/06/2021 | 256.80p | 256.80p | 247.89p | 249.00p | 680611 |
25/06/2021 | 252.00p | 252.00p | 248.00p | 251.20p | 261892 |
24/06/2021 | 248.00p | 251.00p | 248.00p | 248.00p | 582987 |
23/06/2021 | 249.20p | 256.00p | 248.00p | 248.00p | 559134 |
22/06/2021 | 242.00p | 253.80p | 241.00p | 251.00p | 1810772 |
21/06/2021 | 238.00p | 246.00p | 238.00p | 242.00p | 1481329 |
18/06/2021 | 248.00p | 250.00p | 240.00p | 241.00p | 1539885 |
17/06/2021 | 250.00p | 252.60p | 246.60p | 248.80p | 1285177 |
16/06/2021 | 254.00p | 255.87p | 252.20p | 252.20p | 1291469 |
15/06/2021 | 260.00p | 260.00p | 254.40p | 254.40p | 1233463 |
14/06/2021 | 260.00p | 264.60p | 258.00p | 258.00p | 576196 |
11/06/2021 | 262.00p | 263.00p | 257.99p | 260.00p | 710409 |
10/06/2021 | 260.60p | 263.40p | 257.00p | 259.00p | 1188979 |
09/06/2021 | 262.00p | 264.79p | 259.00p | 259.00p | 3340435 |
08/06/2021 | 271.00p | 271.00p | 263.50p | 264.00p | 430512 |
07/06/2021 | 273.50p | 275.00p | 267.00p | 267.00p | 446826 |
04/06/2021 | 277.00p | 280.50p | 274.90p | 275.00p | 475924 |
03/06/2021 | 273.00p | 284.00p | 271.00p | 277.00p | 1218903 |
02/06/2021 | 268.00p | 272.27p | 266.00p | 272.00p | 1727495 |
01/06/2021 | 268.50p | 274.70p | 255.50p | 268.00p | 5975156 |
31/05/2021 | 255.00p | 259.50p | 255.00p | 256.00p | 434735 |
28/05/2021 | 255.00p | 259.50p | 255.00p | 256.00p | 434735 |
27/05/2021 | 261.50p | 263.50p | 255.00p | 257.00p | 1865539 |
26/05/2021 | 260.00p | 262.50p | 260.00p | 261.50p | 2275051 |
25/05/2021 | 261.00p | 266.00p | 260.00p | 260.00p | 944799 |
24/05/2021 | 256.50p | 262.00p | 256.50p | 260.00p | 1119331 |
21/05/2021 | 258.00p | 264.00p | 258.00p | 260.50p | 1160905 |
20/05/2021 | 260.00p | 265.50p | 255.00p | 262.00p | 9082232 |
19/05/2021 | 258.00p | 258.00p | 250.22p | 252.00p | 6996846 |
18/05/2021 | 258.00p | 258.00p | 250.00p | 251.00p | 809291 |
17/05/2021 | 252.00p | 261.00p | 250.00p | 250.00p | 972065 |
14/05/2021 | 250.00p | 256.50p | 250.00p | 255.00p | 475121 |
13/05/2021 | 252.50p | 252.50p | 248.00p | 250.00p | 2182702 |
12/05/2021 | 250.00p | 254.00p | 250.00p | 251.50p | 1974854 |
11/05/2021 | 262.00p | 262.00p | 250.00p | 250.00p | 5949029 |
10/05/2021 | 255.00p | 263.50p | 255.00p | 257.00p | 1426952 |
07/05/2021 | 251.00p | 259.50p | 248.80p | 254.00p | 7830087 |
06/05/2021 | 236.00p | 250.00p | 236.00p | 244.50p | 2796824 |
05/05/2021 | 240.00p | 245.50p | 237.00p | 237.50p | 1613652 |
04/05/2021 | 242.50p | 249.00p | 237.50p | 240.00p | 2840560 |
03/05/2021 | 260.00p | 263.55p | 247.80p | 249.95p | 2958635 |
30/04/2021 | 260.00p | 263.55p | 247.80p | 249.95p | 2952632 |
29/04/2021 | 265.00p | 272.62p | 251.95p | 255.00p | 3264115 |
28/04/2021 | 250.00p | 288.40p | 250.00p | 263.90p | 4163876 |
*Close Price adjusted for both dividends and splits