Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 359.00p | 360.50p | 355.08p | 356.00p | 700280 |
09/12/2021 | 361.50p | 362.00p | 358.51p | 359.50p | 883100 |
08/12/2021 | 358.00p | 360.50p | 355.83p | 358.00p | 873980 |
07/12/2021 | 350.50p | 357.50p | 349.50p | 355.50p | 826270 |
06/12/2021 | 348.00p | 348.37p | 342.87p | 347.50p | 985180 |
03/12/2021 | 351.50p | 353.50p | 346.00p | 348.50p | 714200 |
02/12/2021 | 354.50p | 354.50p | 346.00p | 348.50p | 681720 |
01/12/2021 | 355.50p | 358.50p | 351.59p | 358.00p | 787420 |
30/11/2021 | 352.00p | 355.74p | 347.20p | 353.00p | 1180030 |
29/11/2021 | 360.00p | 360.00p | 354.00p | 356.50p | 918730 |
26/11/2021 | 356.50p | 362.00p | 355.00p | 356.00p | 837270 |
25/11/2021 | 365.00p | 365.50p | 362.53p | 364.50p | 339490 |
24/11/2021 | 364.50p | 364.50p | 359.00p | 361.50p | 512810 |
23/11/2021 | 365.00p | 365.00p | 357.00p | 358.00p | 867440 |
22/11/2021 | 366.50p | 366.50p | 363.00p | 364.00p | 1283710 |
19/11/2021 | 368.00p | 373.00p | 364.50p | 364.50p | 655960 |
18/11/2021 | 370.00p | 372.00p | 366.50p | 367.50p | 714460 |
17/11/2021 | 373.00p | 375.50p | 371.41p | 371.50p | 791150 |
16/11/2021 | 376.50p | 376.50p | 371.74p | 373.00p | 697570 |
15/11/2021 | 377.00p | 377.00p | 372.00p | 375.50p | 745350 |
12/11/2021 | 376.50p | 376.75p | 373.00p | 373.00p | 344530 |
11/11/2021 | 375.00p | 377.13p | 374.00p | 375.50p | 545210 |
10/11/2021 | 374.00p | 376.73p | 373.00p | 375.00p | 570830 |
09/11/2021 | 377.50p | 380.00p | 372.75p | 373.50p | 759800 |
08/11/2021 | 377.00p | 379.00p | 376.00p | 376.00p | 503580 |
05/11/2021 | 382.00p | 387.14p | 374.00p | 377.50p | 1107660 |
04/11/2021 | 376.50p | 384.00p | 373.45p | 381.00p | 1646080 |
03/11/2021 | 371.50p | 376.28p | 370.25p | 372.50p | 434470 |
02/11/2021 | 374.00p | 375.37p | 371.43p | 375.00p | 783930 |
01/11/2021 | 365.50p | 373.50p | 365.50p | 372.50p | 1397010 |
29/10/2021 | 363.00p | 369.00p | 363.00p | 367.50p | 855670 |
28/10/2021 | 359.00p | 365.26p | 359.00p | 364.00p | 755620 |
27/10/2021 | 364.50p | 366.02p | 362.45p | 363.50p | 909470 |
26/10/2021 | 364.50p | 366.00p | 362.00p | 364.50p | 1136270 |
25/10/2021 | 363.00p | 365.21p | 361.53p | 363.50p | 707210 |
22/10/2021 | 361.50p | 363.85p | 360.42p | 362.00p | 941210 |
21/10/2021 | 360.50p | 360.50p | 357.48p | 359.50p | 715610 |
20/10/2021 | 358.50p | 362.50p | 356.51p | 359.00p | 961420 |
19/10/2021 | 356.50p | 359.78p | 355.50p | 358.00p | 712670 |
18/10/2021 | 357.00p | 361.93p | 355.00p | 355.00p | 837780 |
15/10/2021 | 362.50p | 362.50p | 358.74p | 360.00p | 1429250 |
14/10/2021 | 358.50p | 360.00p | 354.50p | 359.00p | 857810 |
13/10/2021 | 356.50p | 358.00p | 354.49p | 355.50p | 1088170 |
12/10/2021 | 354.50p | 356.50p | 354.00p | 356.00p | 544490 |
11/10/2021 | 354.00p | 358.50p | 354.00p | 357.50p | 1210290 |
08/10/2021 | 362.50p | 362.50p | 358.00p | 358.50p | 776930 |
07/10/2021 | 356.00p | 362.50p | 355.50p | 362.50p | 1128260 |
06/10/2021 | 357.00p | 357.42p | 350.00p | 353.50p | 732530 |
05/10/2021 | 353.50p | 359.00p | 353.50p | 356.50p | 690860 |
04/10/2021 | 359.00p | 361.50p | 353.00p | 353.00p | 847030 |
01/10/2021 | 361.50p | 364.20p | 356.50p | 358.00p | 1369570 |
30/09/2021 | 365.00p | 370.07p | 362.50p | 362.50p | 1195270 |
29/09/2021 | 364.50p | 366.00p | 361.62p | 365.00p | 631740 |
28/09/2021 | 366.50p | 366.50p | 359.50p | 359.50p | 1022210 |
27/09/2021 | 374.50p | 374.50p | 365.00p | 365.00p | 895800 |
24/09/2021 | 370.50p | 373.44p | 369.00p | 369.00p | 628890 |
23/09/2021 | 374.50p | 374.50p | 370.92p | 373.00p | 592830 |
22/09/2021 | 373.00p | 373.00p | 367.73p | 369.50p | 449210 |
21/09/2021 | 371.50p | 371.50p | 367.50p | 369.00p | 561080 |
20/09/2021 | 365.00p | 371.00p | 365.00p | 369.50p | 634650 |
17/09/2021 | 368.50p | 370.50p | 366.50p | 370.50p | 836540 |
16/09/2021 | 365.50p | 368.61p | 364.97p | 366.50p | 544210 |
15/09/2021 | 368.50p | 368.50p | 363.50p | 363.50p | 759610 |
14/09/2021 | 368.00p | 369.50p | 366.00p | 367.50p | 725260 |
13/09/2021 | 372.50p | 372.50p | 367.50p | 368.00p | 476020 |
10/09/2021 | 376.00p | 378.00p | 370.00p | 370.00p | 515070 |
09/09/2021 | 379.00p | 379.00p | 375.00p | 375.50p | 1014260 |
08/09/2021 | 381.50p | 381.82p | 378.00p | 379.00p | 1021870 |
07/09/2021 | 385.00p | 385.00p | 380.00p | 380.00p | 429590 |
06/09/2021 | 382.00p | 385.27p | 381.66p | 383.00p | 643570 |
03/09/2021 | 384.00p | 385.83p | 379.50p | 381.00p | 461340 |
02/09/2021 | 381.50p | 383.50p | 378.69p | 383.50p | 916830 |
01/09/2021 | 379.50p | 382.00p | 378.26p | 379.00p | 590170 |
31/08/2021 | 378.00p | 380.20p | 376.33p | 378.00p | 849330 |
27/08/2021 | 375.50p | 377.50p | 373.50p | 376.50p | 345240 |
26/08/2021 | 371.50p | 377.00p | 371.50p | 375.00p | 741320 |
25/08/2021 | 374.00p | 375.50p | 372.04p | 373.50p | 636940 |
24/08/2021 | 373.50p | 374.58p | 371.00p | 374.00p | 541080 |
23/08/2021 | 374.00p | 374.00p | 371.22p | 372.00p | 904750 |
20/08/2021 | 369.50p | 372.50p | 365.58p | 371.00p | 829930 |
19/08/2021 | 367.00p | 369.50p | 363.41p | 368.00p | 1134430 |
18/08/2021 | 370.00p | 370.00p | 367.54p | 370.00p | 454970 |
17/08/2021 | 368.00p | 368.50p | 363.54p | 368.00p | 1010790 |
16/08/2021 | 368.00p | 368.00p | 363.31p | 366.00p | 469650 |
13/08/2021 | 370.00p | 370.00p | 366.50p | 368.00p | 607470 |
12/08/2021 | 369.00p | 369.00p | 364.50p | 368.50p | 1143990 |
11/08/2021 | 374.50p | 374.50p | 365.50p | 366.50p | 638280 |
10/08/2021 | 377.50p | 377.50p | 368.50p | 370.00p | 759710 |
09/08/2021 | 375.50p | 376.28p | 373.00p | 375.00p | 692310 |
06/08/2021 | 379.00p | 379.00p | 373.00p | 373.00p | 613310 |
05/08/2021 | 379.00p | 379.00p | 374.51p | 376.00p | 720000 |
04/08/2021 | 375.50p | 379.50p | 373.17p | 379.50p | 486790 |
03/08/2021 | 373.50p | 376.44p | 372.00p | 372.00p | 410790 |
02/08/2021 | 375.00p | 376.00p | 372.50p | 374.50p | 754490 |
30/07/2021 | 370.00p | 374.50p | 368.15p | 373.00p | 619800 |
29/07/2021 | 373.00p | 373.91p | 367.50p | 371.00p | 669420 |
28/07/2021 | 370.00p | 372.00p | 365.60p | 370.00p | 1086120 |
27/07/2021 | 373.00p | 373.00p | 365.00p | 366.00p | 665400 |
26/07/2021 | 378.50p | 380.50p | 373.13p | 374.00p | 782840 |
23/07/2021 | 383.00p | 384.50p | 379.00p | 379.00p | 719610 |
22/07/2021 | 384.00p | 384.50p | 380.00p | 380.00p | 571390 |
21/07/2021 | 381.00p | 385.00p | 377.90p | 380.00p | 1158810 |
20/07/2021 | 380.00p | 382.00p | 376.28p | 380.00p | 997050 |
19/07/2021 | 379.50p | 380.17p | 375.98p | 377.00p | 766070 |
16/07/2021 | 379.50p | 380.92p | 376.50p | 380.00p | 802840 |
15/07/2021 | 387.50p | 388.00p | 375.50p | 375.50p | 615760 |
14/07/2021 | 385.00p | 386.00p | 380.47p | 381.50p | 794230 |
13/07/2021 | 387.00p | 388.00p | 384.00p | 384.00p | 648440 |
12/07/2021 | 385.00p | 386.50p | 382.00p | 384.50p | 579170 |
09/07/2021 | 380.00p | 386.00p | 380.00p | 384.50p | 431300 |
08/07/2021 | 386.00p | 386.00p | 377.50p | 379.50p | 632330 |
07/07/2021 | 387.00p | 388.34p | 384.00p | 386.00p | 472090 |
06/07/2021 | 391.00p | 392.00p | 385.00p | 385.00p | 882130 |
05/07/2021 | 389.50p | 392.50p | 389.50p | 391.00p | 821270 |
02/07/2021 | 388.50p | 392.44p | 386.10p | 390.50p | 841930 |
01/07/2021 | 386.50p | 388.00p | 385.00p | 385.50p | 589800 |
30/06/2021 | 385.50p | 386.00p | 382.50p | 383.50p | 1001860 |
29/06/2021 | 388.00p | 388.92p | 384.00p | 384.00p | 800150 |
28/06/2021 | 383.00p | 387.92p | 379.71p | 384.50p | 817020 |
25/06/2021 | 385.50p | 385.50p | 380.50p | 381.50p | 611250 |
24/06/2021 | 382.00p | 385.00p | 378.00p | 380.50p | 964450 |
23/06/2021 | 379.50p | 381.00p | 376.49p | 379.50p | 641420 |
22/06/2021 | 374.00p | 381.00p | 372.00p | 381.00p | 1284690 |
21/06/2021 | 368.00p | 372.66p | 364.50p | 372.00p | 862620 |
18/06/2021 | 377.00p | 377.00p | 369.50p | 370.00p | 1926950 |
17/06/2021 | 374.00p | 375.50p | 370.25p | 373.50p | 1046480 |
16/06/2021 | 376.00p | 376.00p | 369.26p | 371.00p | 927700 |
15/06/2021 | 378.00p | 378.50p | 372.50p | 372.50p | 825470 |
14/06/2021 | 377.50p | 377.50p | 374.00p | 375.50p | 493320 |
11/06/2021 | 376.00p | 376.50p | 371.00p | 373.00p | 780830 |
10/06/2021 | 373.00p | 373.00p | 368.00p | 372.00p | 879930 |
09/06/2021 | 366.50p | 372.00p | 364.50p | 369.50p | 858340 |
08/06/2021 | 368.00p | 370.00p | 363.50p | 364.00p | 560800 |
07/06/2021 | 366.00p | 369.00p | 364.50p | 367.50p | 1255650 |
04/06/2021 | 367.00p | 367.00p | 362.53p | 366.00p | 584100 |
03/06/2021 | 365.00p | 369.50p | 362.00p | 362.50p | 644920 |
02/06/2021 | 370.00p | 370.00p | 366.14p | 367.50p | 827380 |
01/06/2021 | 370.00p | 373.00p | 366.82p | 368.00p | 773160 |
28/05/2021 | 371.50p | 372.50p | 366.64p | 370.00p | 2501930 |
27/05/2021 | 370.00p | 370.50p | 366.00p | 366.00p | 1053440 |
26/05/2021 | 365.00p | 370.00p | 365.00p | 368.50p | 827290 |
25/05/2021 | 369.50p | 370.44p | 366.00p | 366.00p | 836400 |
24/05/2021 | 369.00p | 370.50p | 368.04p | 369.00p | 587830 |
21/05/2021 | 366.50p | 369.50p | 364.22p | 369.00p | 770250 |
20/05/2021 | 362.00p | 367.50p | 358.25p | 367.00p | 735780 |
19/05/2021 | 361.00p | 362.23p | 356.78p | 359.50p | 856770 |
18/05/2021 | 362.50p | 364.50p | 360.02p | 363.50p | 924890 |
17/05/2021 | 361.50p | 362.84p | 359.47p | 361.00p | 824780 |
14/05/2021 | 361.00p | 362.50p | 357.50p | 361.50p | 1108530 |
13/05/2021 | 354.50p | 356.97p | 353.00p | 354.50p | 382790 |
12/05/2021 | 357.00p | 357.49p | 354.38p | 354.50p | 846970 |
11/05/2021 | 360.50p | 360.75p | 349.25p | 354.00p | 1312190 |
10/05/2021 | 369.50p | 371.50p | 360.00p | 360.50p | 958880 |
07/05/2021 | 366.50p | 370.83p | 365.00p | 369.50p | 739700 |
06/05/2021 | 372.00p | 374.04p | 363.50p | 365.00p | 1212080 |
05/05/2021 | 377.50p | 377.50p | 372.40p | 372.50p | 993070 |
04/05/2021 | 382.00p | 382.00p | 373.50p | 374.00p | 1166360 |
30/04/2021 | 381.00p | 382.50p | 377.50p | 380.50p | 1899070 |
29/04/2021 | 385.00p | 385.50p | 377.50p | 378.50p | 967050 |
28/04/2021 | 387.00p | 387.00p | 382.67p | 383.50p | 952830 |
27/04/2021 | 387.00p | 388.18p | 383.30p | 383.50p | 671170 |
26/04/2021 | 381.50p | 385.00p | 379.00p | 385.00p | 670050 |
23/04/2021 | 383.00p | 383.50p | 380.00p | 383.50p | 483100 |
22/04/2021 | 378.00p | 383.00p | 376.60p | 382.50p | 754370 |
21/04/2021 | 373.00p | 376.50p | 370.00p | 375.00p | 636780 |
20/04/2021 | 371.50p | 371.73p | 368.30p | 369.50p | 1562590 |
19/04/2021 | 378.50p | 378.50p | 371.50p | 371.50p | 1374230 |
16/04/2021 | 379.00p | 381.00p | 376.00p | 377.00p | 1105960 |
15/04/2021 | 375.00p | 378.50p | 373.75p | 378.00p | 1143260 |
14/04/2021 | 372.00p | 376.50p | 369.88p | 374.50p | 1317590 |
13/04/2021 | 368.00p | 370.50p | 364.89p | 369.50p | 1650840 |
12/04/2021 | 371.50p | 372.80p | 365.50p | 367.50p | 1104500 |
09/04/2021 | 375.50p | 375.50p | 369.05p | 371.50p | 1182210 |
08/04/2021 | 371.50p | 372.50p | 370.10p | 372.00p | 1518700 |
07/04/2021 | 371.00p | 373.48p | 370.03p | 371.00p | 1471670 |
06/04/2021 | 375.50p | 375.50p | 371.50p | 371.50p | 1254760 |
01/04/2021 | 371.00p | 374.50p | 370.50p | 372.50p | 1027290 |
31/03/2021 | 368.00p | 370.50p | 364.04p | 369.50p | 837940 |
30/03/2021 | 365.00p | 366.55p | 363.00p | 365.50p | 1108150 |
29/03/2021 | 362.00p | 365.00p | 359.57p | 363.00p | 865870 |
26/03/2021 | 365.00p | 365.70p | 359.06p | 361.00p | 667200 |
25/03/2021 | 365.00p | 365.00p | 356.51p | 361.00p | 1180950 |
24/03/2021 | 368.00p | 368.00p | 363.88p | 365.00p | 783810 |
23/03/2021 | 370.50p | 371.40p | 364.50p | 366.50p | 801080 |
22/03/2021 | 369.00p | 371.00p | 365.26p | 371.00p | 772690 |
19/03/2021 | 363.00p | 368.00p | 360.50p | 368.00p | 1693910 |
18/03/2021 | 367.50p | 369.83p | 364.50p | 366.00p | 968200 |
17/03/2021 | 369.00p | 369.00p | 363.50p | 365.50p | 958790 |
16/03/2021 | 370.00p | 373.50p | 367.50p | 368.00p | 1355670 |
15/03/2021 | 365.50p | 369.00p | 364.50p | 367.50p | 1040750 |
12/03/2021 | 368.50p | 368.50p | 362.50p | 364.00p | 850220 |
11/03/2021 | 367.00p | 367.00p | 362.87p | 365.00p | 1691390 |
10/03/2021 | 364.50p | 367.00p | 361.31p | 365.00p | 1983050 |
09/03/2021 | 361.00p | 365.50p | 356.00p | 364.50p | 1271330 |
08/03/2021 | 357.50p | 364.75p | 357.00p | 364.00p | 996110 |
05/03/2021 | 359.50p | 360.67p | 351.13p | 351.50p | 1005330 |
04/03/2021 | 368.00p | 368.00p | 358.00p | 362.00p | 1223510 |
03/03/2021 | 375.00p | 376.50p | 367.86p | 371.00p | 1382660 |
02/03/2021 | 376.00p | 379.00p | 373.50p | 373.50p | 1107520 |
01/03/2021 | 379.50p | 380.00p | 376.50p | 376.50p | 936030 |
*Close Price adjusted for both dividends and splits