Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 327.50p | 329.74p | 323.00p | 327.50p | 1047853 |
16/12/2021 | 325.00p | 334.00p | 324.00p | 328.00p | 1117204 |
15/12/2021 | 316.00p | 318.50p | 311.00p | 314.50p | 759318 |
14/12/2021 | 322.00p | 324.50p | 313.00p | 314.00p | 1103141 |
13/12/2021 | 325.00p | 327.50p | 316.00p | 318.50p | 1753182 |
10/12/2021 | 325.00p | 329.50p | 323.00p | 325.00p | 1234316 |
09/12/2021 | 333.00p | 335.10p | 325.00p | 328.50p | 1386735 |
08/12/2021 | 340.00p | 340.00p | 325.00p | 328.50p | 1248323 |
07/12/2021 | 317.00p | 331.50p | 317.00p | 330.00p | 1076094 |
06/12/2021 | 320.00p | 322.00p | 309.00p | 311.50p | 1372959 |
03/12/2021 | 324.50p | 332.40p | 316.50p | 318.00p | 1340728 |
02/12/2021 | 336.00p | 346.50p | 317.50p | 320.00p | 1321224 |
01/12/2021 | 333.50p | 337.00p | 330.00p | 334.00p | 933262 |
30/11/2021 | 336.50p | 338.50p | 329.50p | 333.50p | 5054000 |
29/11/2021 | 339.00p | 347.00p | 331.30p | 339.50p | 927974 |
26/11/2021 | 343.00p | 343.00p | 330.50p | 333.00p | 1381498 |
25/11/2021 | 345.00p | 351.50p | 342.50p | 349.00p | 719995 |
24/11/2021 | 338.50p | 349.00p | 335.00p | 345.00p | 1618582 |
23/11/2021 | 339.00p | 342.00p | 328.50p | 331.50p | 2413351 |
22/11/2021 | 353.00p | 356.00p | 335.50p | 336.00p | 1850794 |
19/11/2021 | 358.50p | 359.00p | 350.00p | 350.00p | 1336799 |
18/11/2021 | 368.00p | 372.50p | 351.50p | 354.50p | 1200065 |
17/11/2021 | 363.50p | 372.00p | 362.80p | 366.50p | 1439022 |
16/11/2021 | 378.00p | 379.00p | 362.00p | 362.00p | 1338782 |
15/11/2021 | 371.50p | 380.50p | 368.66p | 377.00p | 2054165 |
12/11/2021 | 374.50p | 379.00p | 363.50p | 370.50p | 1783319 |
11/11/2021 | 360.00p | 370.00p | 355.05p | 370.00p | 1254881 |
10/11/2021 | 364.50p | 369.50p | 360.50p | 365.00p | 956283 |
09/11/2021 | 364.00p | 373.00p | 360.50p | 363.00p | 2551134 |
08/11/2021 | 357.50p | 366.23p | 352.50p | 363.00p | 1844845 |
05/11/2021 | 353.00p | 357.99p | 344.00p | 356.00p | 1283320 |
04/11/2021 | 355.00p | 363.50p | 344.00p | 353.00p | 2127265 |
03/11/2021 | 344.00p | 352.50p | 333.00p | 346.50p | 2242772 |
02/11/2021 | 360.00p | 362.50p | 342.00p | 344.00p | 909132 |
01/11/2021 | 353.50p | 361.50p | 345.00p | 351.00p | 1374636 |
29/10/2021 | 356.00p | 358.50p | 345.00p | 351.50p | 1518236 |
28/10/2021 | 358.00p | 361.00p | 351.00p | 355.00p | 1453130 |
27/10/2021 | 365.50p | 369.00p | 356.00p | 358.00p | 6623193 |
26/10/2021 | 395.00p | 397.00p | 383.50p | 383.50p | 504938 |
25/10/2021 | 395.00p | 399.00p | 389.50p | 389.50p | 1139841 |
22/10/2021 | 392.50p | 397.00p | 390.16p | 395.00p | 719104 |
21/10/2021 | 391.50p | 395.50p | 388.00p | 390.50p | 1388882 |
20/10/2021 | 393.00p | 400.09p | 380.00p | 392.50p | 1602721 |
19/10/2021 | 384.50p | 393.50p | 380.55p | 383.50p | 1440724 |
18/10/2021 | 365.00p | 385.50p | 365.00p | 383.00p | 1926979 |
15/10/2021 | 382.50p | 385.00p | 365.50p | 367.50p | 849406 |
14/10/2021 | 374.50p | 392.00p | 374.50p | 380.00p | 2315241 |
13/10/2021 | 350.00p | 387.50p | 350.00p | 370.00p | 2963990 |
12/10/2021 | 330.50p | 349.50p | 328.81p | 344.00p | 1922530 |
11/10/2021 | 331.00p | 338.00p | 327.00p | 330.50p | 655691 |
08/10/2021 | 324.00p | 334.00p | 319.50p | 328.50p | 860396 |
07/10/2021 | 338.00p | 338.00p | 324.00p | 325.50p | 624095 |
06/10/2021 | 350.00p | 350.00p | 326.50p | 332.00p | 1023069 |
05/10/2021 | 340.50p | 348.00p | 331.00p | 340.00p | 1158752 |
04/10/2021 | 334.50p | 348.50p | 332.50p | 340.00p | 1697875 |
01/10/2021 | 339.00p | 339.00p | 327.00p | 335.50p | 693079 |
30/09/2021 | 328.00p | 341.00p | 322.50p | 327.00p | 1396573 |
29/09/2021 | 325.50p | 334.50p | 324.00p | 328.00p | 1104768 |
28/09/2021 | 329.00p | 344.13p | 326.50p | 328.50p | 1529918 |
27/09/2021 | 335.00p | 341.50p | 318.50p | 332.50p | 3036712 |
24/09/2021 | 351.00p | 351.00p | 336.00p | 340.50p | 1102541 |
23/09/2021 | 368.50p | 369.00p | 348.00p | 349.00p | 1050648 |
22/09/2021 | 357.50p | 368.50p | 350.50p | 365.00p | 1389642 |
21/09/2021 | 345.50p | 361.50p | 345.50p | 357.50p | 2234855 |
20/09/2021 | 353.50p | 353.50p | 330.00p | 339.50p | 2913072 |
17/09/2021 | 362.00p | 371.00p | 361.00p | 363.00p | 1510691 |
16/09/2021 | 377.50p | 393.47p | 354.00p | 357.00p | 4130590 |
15/09/2021 | 341.00p | 370.50p | 341.00p | 369.00p | 5020003 |
14/09/2021 | 358.00p | 365.00p | 338.00p | 340.00p | 4675979 |
13/09/2021 | 325.00p | 364.00p | 325.00p | 349.00p | 7838111 |
10/09/2021 | 306.00p | 311.00p | 300.50p | 308.00p | 2253014 |
09/09/2021 | 313.00p | 315.50p | 301.00p | 304.50p | 1645053 |
08/09/2021 | 314.50p | 317.50p | 310.50p | 314.00p | 1926600 |
07/09/2021 | 310.50p | 325.09p | 307.00p | 313.50p | 2758066 |
06/09/2021 | 310.00p | 311.00p | 303.00p | 309.00p | 2573060 |
03/09/2021 | 289.00p | 312.00p | 288.04p | 306.00p | 6360313 |
02/09/2021 | 269.00p | 285.00p | 267.05p | 285.00p | 3657263 |
01/09/2021 | 268.00p | 269.00p | 262.50p | 265.00p | 681979 |
31/08/2021 | 255.00p | 268.00p | 254.00p | 264.50p | 1288998 |
27/08/2021 | 254.00p | 257.50p | 252.50p | 254.00p | 386644 |
26/08/2021 | 255.00p | 258.00p | 253.00p | 254.00p | 631433 |
25/08/2021 | 258.50p | 258.50p | 252.50p | 253.00p | 718387 |
24/08/2021 | 256.00p | 259.50p | 253.50p | 256.00p | 706328 |
23/08/2021 | 249.50p | 257.00p | 249.50p | 254.00p | 1792882 |
20/08/2021 | 255.00p | 255.50p | 245.50p | 247.50p | 1768077 |
19/08/2021 | 251.00p | 255.50p | 248.50p | 252.00p | 3088571 |
18/08/2021 | 258.00p | 260.00p | 253.89p | 255.50p | 268107 |
17/08/2021 | 256.00p | 260.00p | 254.87p | 258.00p | 316255 |
16/08/2021 | 260.00p | 261.48p | 255.00p | 257.50p | 389336 |
13/08/2021 | 264.00p | 266.00p | 261.00p | 261.00p | 871912 |
12/08/2021 | 260.00p | 265.00p | 260.00p | 265.00p | 454836 |
11/08/2021 | 264.00p | 267.50p | 260.50p | 262.00p | 228542 |
10/08/2021 | 262.00p | 267.00p | 262.00p | 265.00p | 611341 |
09/08/2021 | 263.00p | 266.50p | 260.50p | 262.00p | 360721 |
06/08/2021 | 266.50p | 269.00p | 262.50p | 263.00p | 751710 |
05/08/2021 | 276.50p | 279.00p | 267.00p | 268.00p | 481660 |
04/08/2021 | 274.00p | 281.00p | 274.00p | 278.00p | 726005 |
03/08/2021 | 281.00p | 281.00p | 274.00p | 276.50p | 1105937 |
02/08/2021 | 279.50p | 281.50p | 272.50p | 276.50p | 781038 |
30/07/2021 | 271.00p | 281.00p | 267.00p | 281.00p | 3349460 |
29/07/2021 | 274.00p | 275.00p | 268.50p | 270.00p | 883000 |
28/07/2021 | 270.00p | 273.00p | 265.50p | 272.50p | 355575 |
27/07/2021 | 273.00p | 273.00p | 265.00p | 269.00p | 660345 |
26/07/2021 | 275.00p | 276.00p | 270.50p | 274.00p | 707332 |
23/07/2021 | 255.00p | 275.00p | 255.00p | 274.00p | 1225627 |
22/07/2021 | 261.50p | 264.50p | 259.00p | 263.50p | 607984 |
21/07/2021 | 254.00p | 261.50p | 250.00p | 260.00p | 914061 |
20/07/2021 | 259.00p | 259.00p | 243.00p | 253.50p | 1776551 |
19/07/2021 | 259.00p | 259.50p | 253.50p | 259.00p | 1308895 |
16/07/2021 | 264.00p | 264.00p | 257.50p | 259.00p | 386967 |
15/07/2021 | 261.00p | 263.50p | 253.00p | 262.00p | 1133743 |
14/07/2021 | 266.00p | 267.19p | 261.50p | 261.50p | 377772 |
13/07/2021 | 271.00p | 271.00p | 265.00p | 268.50p | 305552 |
12/07/2021 | 267.00p | 271.00p | 264.15p | 268.00p | 1395156 |
09/07/2021 | 271.00p | 272.50p | 269.50p | 271.00p | 285986 |
08/07/2021 | 279.50p | 279.50p | 267.00p | 270.00p | 1605520 |
07/07/2021 | 275.00p | 281.50p | 274.00p | 280.00p | 2264602 |
06/07/2021 | 274.00p | 278.00p | 273.50p | 275.00p | 593353 |
05/07/2021 | 274.50p | 279.00p | 271.00p | 276.00p | 486128 |
02/07/2021 | 275.00p | 275.00p | 268.92p | 272.00p | 419711 |
01/07/2021 | 272.00p | 274.98p | 269.00p | 271.50p | 533367 |
30/06/2021 | 269.00p | 271.50p | 266.50p | 271.50p | 1232750 |
29/06/2021 | 266.00p | 273.50p | 264.50p | 267.50p | 985928 |
28/06/2021 | 263.50p | 270.50p | 261.50p | 264.00p | 1501223 |
25/06/2021 | 255.00p | 264.50p | 253.50p | 263.00p | 1223237 |
24/06/2021 | 255.00p | 255.50p | 253.00p | 254.50p | 1047920 |
23/06/2021 | 255.00p | 255.00p | 251.50p | 254.00p | 556058 |
22/06/2021 | 252.00p | 254.50p | 250.50p | 254.00p | 621355 |
21/06/2021 | 256.50p | 257.00p | 250.00p | 250.50p | 869007 |
18/06/2021 | 256.50p | 258.00p | 250.00p | 255.00p | 1064221 |
17/06/2021 | 259.50p | 264.50p | 247.50p | 255.00p | 9965219 |
16/06/2021 | 262.00p | 268.96p | 262.00p | 266.50p | 345574 |
15/06/2021 | 264.00p | 269.00p | 256.55p | 263.00p | 746850 |
14/06/2021 | 275.00p | 275.00p | 260.00p | 260.50p | 800189 |
11/06/2021 | 272.00p | 282.50p | 265.00p | 268.00p | 1362908 |
10/06/2021 | 277.00p | 278.00p | 264.50p | 266.00p | 910793 |
09/06/2021 | 277.50p | 278.00p | 269.50p | 269.50p | 670421 |
08/06/2021 | 285.00p | 285.00p | 273.00p | 275.00p | 943991 |
07/06/2021 | 280.50p | 291.00p | 276.50p | 281.00p | 1328771 |
04/06/2021 | 280.00p | 282.00p | 274.00p | 276.00p | 460003 |
03/06/2021 | 275.00p | 282.50p | 270.50p | 280.50p | 1751396 |
02/06/2021 | 268.00p | 275.50p | 264.00p | 273.50p | 1492950 |
01/06/2021 | 269.50p | 269.50p | 258.50p | 264.50p | 2267374 |
28/05/2021 | 268.50p | 269.34p | 261.00p | 266.50p | 729595 |
27/05/2021 | 256.50p | 276.00p | 254.00p | 260.50p | 495048 |
26/05/2021 | 261.50p | 266.50p | 255.00p | 255.50p | 248807 |
25/05/2021 | 265.50p | 267.00p | 258.50p | 260.00p | 313569 |
24/05/2021 | 267.00p | 270.99p | 263.00p | 266.50p | 372438 |
21/05/2021 | 264.00p | 267.50p | 260.50p | 267.50p | 295388 |
20/05/2021 | 270.00p | 270.00p | 262.16p | 263.00p | 575418 |
19/05/2021 | 268.00p | 274.88p | 266.50p | 267.00p | 474394 |
18/05/2021 | 270.00p | 275.50p | 269.00p | 273.50p | 466590 |
17/05/2021 | 265.00p | 271.00p | 263.50p | 268.50p | 563942 |
14/05/2021 | 270.50p | 270.50p | 256.50p | 264.50p | 884379 |
13/05/2021 | 267.00p | 267.00p | 260.00p | 265.00p | 450447 |
12/05/2021 | 266.00p | 271.00p | 265.00p | 269.00p | 299099 |
11/05/2021 | 270.00p | 275.00p | 267.50p | 269.50p | 1325530 |
10/05/2021 | 265.00p | 275.00p | 265.00p | 270.00p | 869113 |
07/05/2021 | 267.50p | 271.00p | 265.00p | 265.00p | 695548 |
06/05/2021 | 266.50p | 270.50p | 263.00p | 267.50p | 1118961 |
05/05/2021 | 260.00p | 264.50p | 256.00p | 262.00p | 1327354 |
04/05/2021 | 255.00p | 268.00p | 255.00p | 259.50p | 1444593 |
30/04/2021 | 255.50p | 259.50p | 248.00p | 252.50p | 1302329 |
29/04/2021 | 255.00p | 259.09p | 249.50p | 250.00p | 1241948 |
28/04/2021 | 242.00p | 252.00p | 240.50p | 250.50p | 653901 |
27/04/2021 | 246.00p | 247.50p | 242.00p | 243.00p | 393819 |
26/04/2021 | 245.50p | 248.50p | 245.00p | 246.00p | 399023 |
23/04/2021 | 243.00p | 246.50p | 238.50p | 245.50p | 754712 |
22/04/2021 | 246.00p | 246.00p | 240.10p | 241.00p | 516705 |
21/04/2021 | 241.00p | 248.00p | 241.00p | 245.00p | 543683 |
20/04/2021 | 252.00p | 253.50p | 244.00p | 246.00p | 640880 |
19/04/2021 | 254.50p | 257.00p | 251.50p | 252.00p | 485187 |
16/04/2021 | 253.00p | 258.00p | 252.50p | 253.50p | 3626738 |
15/04/2021 | 255.00p | 256.50p | 252.50p | 254.50p | 1696252 |
14/04/2021 | 259.00p | 260.92p | 256.50p | 257.00p | 238599 |
13/04/2021 | 260.00p | 260.00p | 254.50p | 259.00p | 613909 |
12/04/2021 | 265.00p | 269.00p | 256.50p | 256.50p | 548996 |
09/04/2021 | 266.00p | 270.50p | 263.12p | 268.00p | 893961 |
08/04/2021 | 267.50p | 271.00p | 262.50p | 266.00p | 562578 |
07/04/2021 | 274.00p | 278.00p | 268.50p | 268.50p | 1040215 |
06/04/2021 | 284.00p | 285.00p | 273.00p | 275.00p | 861012 |
01/04/2021 | 272.00p | 278.50p | 264.50p | 276.50p | 680407 |
31/03/2021 | 253.00p | 277.00p | 252.00p | 272.50p | 1812206 |
30/03/2021 | 252.00p | 260.00p | 252.00p | 255.00p | 329109 |
29/03/2021 | 260.00p | 260.00p | 253.31p | 255.00p | 411203 |
26/03/2021 | 252.50p | 256.00p | 250.50p | 254.00p | 526744 |
25/03/2021 | 253.50p | 259.00p | 249.00p | 253.00p | 735386 |
24/03/2021 | 265.00p | 265.00p | 252.50p | 254.50p | 618708 |
23/03/2021 | 261.00p | 263.50p | 256.50p | 260.50p | 382915 |
22/03/2021 | 260.00p | 265.00p | 257.00p | 261.00p | 774786 |
19/03/2021 | 267.00p | 267.00p | 253.00p | 259.50p | 961505 |
18/03/2021 | 250.00p | 268.50p | 249.00p | 263.50p | 2335570 |
17/03/2021 | 242.00p | 250.00p | 240.00p | 250.00p | 1671191 |
16/03/2021 | 230.00p | 247.69p | 230.00p | 242.00p | 2604008 |
15/03/2021 | 227.00p | 227.50p | 221.00p | 227.00p | 871818 |
12/03/2021 | 225.00p | 225.00p | 220.00p | 223.00p | 446007 |
11/03/2021 | 230.50p | 230.50p | 220.50p | 221.50p | 458872 |
10/03/2021 | 227.00p | 235.00p | 222.50p | 223.50p | 378271 |
09/03/2021 | 228.00p | 229.50p | 219.00p | 228.50p | 606301 |
08/03/2021 | 222.00p | 222.00p | 217.50p | 220.00p | 511847 |
*Close Price adjusted for both dividends and splits