Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2021 | 225.00p | 235.00p | 216.00p | 235.00p | 204987 |
17/09/2021 | 228.00p | 230.85p | 228.00p | 228.00p | 7094 |
16/09/2021 | 231.00p | 231.00p | 222.50p | 222.50p | 4012 |
15/09/2021 | 223.00p | 232.40p | 220.00p | 225.00p | 44309 |
14/09/2021 | 224.00p | 230.00p | 224.00p | 227.00p | 42644 |
13/09/2021 | 223.00p | 234.69p | 223.00p | 229.00p | 28891 |
10/09/2021 | 230.00p | 230.00p | 225.00p | 225.50p | 43675 |
09/09/2021 | 230.00p | 234.00p | 224.00p | 224.00p | 68077 |
08/09/2021 | 224.00p | 234.62p | 221.74p | 225.00p | 35110 |
07/09/2021 | 226.00p | 239.00p | 220.00p | 222.50p | 114933 |
06/09/2021 | 233.00p | 235.60p | 225.00p | 225.00p | 18462 |
03/09/2021 | 226.00p | 235.00p | 225.00p | 225.00p | 8430 |
02/09/2021 | 233.00p | 242.00p | 227.50p | 227.50p | 18869 |
01/09/2021 | 230.00p | 238.00p | 231.00p | 238.00p | 10104 |
31/08/2021 | 230.00p | 241.00p | 230.00p | 241.00p | 95513 |
30/08/2021 | 230.00p | 240.00p | 230.00p | 235.00p | 173017 |
27/08/2021 | 230.00p | 240.00p | 230.00p | 235.00p | 173017 |
26/08/2021 | 236.00p | 239.00p | 233.30p | 234.50p | 28139 |
25/08/2021 | 230.00p | 236.79p | 230.00p | 230.00p | 10279 |
24/08/2021 | 231.00p | 236.50p | 231.00p | 235.00p | 188498 |
23/08/2021 | 231.00p | 237.50p | 230.00p | 230.00p | 4864 |
20/08/2021 | 239.00p | 237.80p | 232.00p | 237.50p | 4549 |
19/08/2021 | 239.00p | 240.00p | 232.00p | 240.00p | 44341 |
18/08/2021 | 240.00p | 245.00p | 233.02p | 238.00p | 75704 |
17/08/2021 | 235.00p | 238.48p | 230.00p | 236.00p | 32033 |
16/08/2021 | 245.00p | 250.00p | 235.00p | 235.00p | 47837 |
13/08/2021 | 249.00p | 250.00p | 235.00p | 235.00p | 18423 |
12/08/2021 | 238.00p | 254.00p | 238.00p | 254.00p | 3054 |
11/08/2021 | 241.00p | 255.22p | 238.00p | 238.00p | 495025 |
10/08/2021 | 239.00p | 252.00p | 235.72p | 250.00p | 40231 |
09/08/2021 | 232.00p | 250.00p | 232.00p | 236.50p | 3250 |
06/08/2021 | 244.00p | 250.00p | 236.00p | 240.50p | 2883 |
05/08/2021 | 239.00p | 240.00p | 234.60p | 238.00p | 303757 |
04/08/2021 | 240.00p | 240.00p | 232.15p | 240.00p | 12467 |
03/08/2021 | 229.00p | 239.00p | 229.00p | 234.50p | 11933 |
02/08/2021 | 231.00p | 239.00p | 229.00p | 229.00p | 11311 |
30/07/2021 | 231.00p | 237.85p | 230.00p | 231.00p | 6325 |
29/07/2021 | 235.00p | 236.22p | 230.50p | 230.50p | 21033 |
28/07/2021 | 235.00p | 236.61p | 226.00p | 235.00p | 24192 |
27/07/2021 | 229.00p | 239.80p | 229.00p | 234.50p | 30440 |
26/07/2021 | 231.00p | 235.00p | 230.00p | 230.00p | 8882 |
23/07/2021 | 226.00p | 235.00p | 226.00p | 226.00p | 573 |
22/07/2021 | 226.00p | 239.05p | 230.00p | 230.00p | 9950 |
21/07/2021 | 226.00p | 234.50p | 220.00p | 229.50p | 8542 |
20/07/2021 | 220.00p | 235.40p | 220.00p | 220.00p | 316793 |
19/07/2021 | 226.00p | 229.00p | 220.00p | 220.00p | 15985 |
16/07/2021 | 230.00p | 232.97p | 228.97p | 230.00p | 9704 |
15/07/2021 | 230.00p | 234.28p | 230.00p | 230.00p | 24297 |
14/07/2021 | 230.00p | 237.51p | 230.00p | 232.50p | 8916 |
13/07/2021 | 230.00p | 242.00p | 235.00p | 235.50p | 5835 |
12/07/2021 | 230.00p | 238.50p | 226.00p | 238.50p | 22933 |
09/07/2021 | 226.00p | 230.00p | 224.00p | 225.00p | 28165 |
08/07/2021 | 230.00p | 240.27p | 229.50p | 229.50p | 1013 |
07/07/2021 | 232.00p | 241.75p | 232.00p | 232.00p | 7877 |
06/07/2021 | 232.00p | 242.41p | 230.00p | 240.50p | 17401 |
05/07/2021 | 236.00p | 238.88p | 232.00p | 232.00p | 11395 |
02/07/2021 | 237.00p | 242.00p | 233.63p | 239.00p | 25865 |
01/07/2021 | 234.00p | 235.94p | 231.50p | 233.00p | 16886 |
30/06/2021 | 232.00p | 233.00p | 231.26p | 233.00p | 722 |
29/06/2021 | 226.00p | 235.80p | 226.00p | 232.00p | 7724 |
28/06/2021 | 233.00p | 236.00p | 232.94p | 233.00p | 6653 |
25/06/2021 | 230.00p | 236.00p | 225.22p | 231.00p | 25201 |
24/06/2021 | 237.00p | 237.00p | 230.00p | 233.50p | 15908 |
23/06/2021 | 245.00p | 246.20p | 226.00p | 231.00p | 24915 |
22/06/2021 | 242.00p | 248.64p | 236.94p | 238.50p | 34253 |
21/06/2021 | 236.00p | 240.00p | 229.24p | 239.00p | 69082 |
18/06/2021 | 234.00p | 238.89p | 226.65p | 237.00p | 45737 |
17/06/2021 | 227.00p | 235.00p | 226.99p | 235.00p | 24087 |
16/06/2021 | 225.00p | 230.00p | 225.00p | 227.00p | 21820 |
15/06/2021 | 225.00p | 228.00p | 222.10p | 225.00p | 1222850 |
14/06/2021 | 221.00p | 227.86p | 218.00p | 218.00p | 31281 |
11/06/2021 | 216.00p | 228.90p | 220.50p | 220.50p | 94894 |
10/06/2021 | 216.00p | 231.00p | 222.20p | 224.00p | 1914 |
09/06/2021 | 216.00p | 231.00p | 216.00p | 216.00p | 379330 |
08/06/2021 | 225.00p | 233.00p | 218.00p | 233.00p | 32961 |
07/06/2021 | 228.00p | 232.00p | 221.01p | 226.00p | 140361 |
04/06/2021 | 228.00p | 234.72p | 222.00p | 226.00p | 7025 |
03/06/2021 | 228.00p | 228.00p | 222.89p | 224.00p | 774 |
02/06/2021 | 223.00p | 232.87p | 222.50p | 227.50p | 69287 |
01/06/2021 | 230.00p | 234.14p | 221.90p | 230.00p | 4572 |
31/05/2021 | 230.00p | 234.55p | 221.90p | 229.50p | 3651 |
28/05/2021 | 230.00p | 234.55p | 221.90p | 229.50p | 3651 |
27/05/2021 | 220.00p | 231.22p | 220.00p | 220.00p | 59520 |
26/05/2021 | 221.00p | 227.57p | 221.00p | 225.00p | 9708 |
25/05/2021 | 232.00p | 233.50p | 222.00p | 222.50p | 78796 |
24/05/2021 | 235.00p | 235.00p | 222.00p | 222.00p | 25644 |
21/05/2021 | 230.00p | 230.00p | 222.00p | 229.00p | 29054 |
20/05/2021 | 227.00p | 227.00p | 223.20p | 225.00p | 27981 |
19/05/2021 | 223.00p | 225.00p | 222.00p | 225.00p | 1246 |
18/05/2021 | 222.00p | 225.00p | 216.00p | 224.50p | 35015 |
17/05/2021 | 222.00p | 225.00p | 214.85p | 225.00p | 81211 |
14/05/2021 | 215.00p | 222.00p | 214.70p | 218.50p | 14724 |
13/05/2021 | 220.00p | 220.00p | 215.00p | 216.50p | 19637 |
12/05/2021 | 220.00p | 220.00p | 215.00p | 216.00p | 9226 |
11/05/2021 | 216.00p | 230.00p | 215.00p | 215.00p | 19874 |
10/05/2021 | 218.00p | 224.00p | 216.00p | 218.00p | 25649 |
07/05/2021 | 217.00p | 219.00p | 217.00p | 217.00p | 4586 |
06/05/2021 | 215.00p | 220.00p | 215.00p | 219.00p | 9209 |
05/05/2021 | 222.00p | 222.00p | 215.00p | 215.00p | 11789 |
04/05/2021 | 219.00p | 220.00p | 214.50p | 216.00p | 19549 |
03/05/2021 | 220.00p | 220.00p | 213.00p | 213.00p | 10430 |
30/04/2021 | 220.00p | 220.00p | 213.00p | 213.00p | 10430 |
29/04/2021 | 217.00p | 221.88p | 212.00p | 212.00p | 45449 |
28/04/2021 | 211.00p | 224.03p | 211.00p | 216.50p | 89582 |
27/04/2021 | 209.00p | 214.42p | 208.00p | 208.00p | 2542 |
26/04/2021 | 220.00p | 226.00p | 217.00p | 217.00p | 7090 |
23/04/2021 | 227.00p | 225.23p | 223.00p | 223.00p | 10376 |
22/04/2021 | 227.00p | 227.00p | 212.57p | 227.00p | 32455 |
21/04/2021 | 209.00p | 222.14p | 208.00p | 208.00p | 21339 |
20/04/2021 | 218.00p | 218.49p | 209.00p | 214.50p | 12518 |
19/04/2021 | 222.00p | 222.14p | 210.00p | 218.50p | 13891 |
16/04/2021 | 214.00p | 225.00p | 214.00p | 215.50p | 6935 |
15/04/2021 | 226.00p | 226.00p | 211.00p | 226.00p | 21289 |
14/04/2021 | 228.00p | 228.00p | 212.00p | 228.00p | 14324 |
13/04/2021 | 228.00p | 228.00p | 222.00p | 228.00p | 6305 |
12/04/2021 | 226.00p | 226.01p | 212.00p | 219.00p | 36599 |
09/04/2021 | 220.00p | 227.00p | 210.00p | 210.00p | 1724033 |
08/04/2021 | 221.00p | 226.00p | 211.00p | 222.00p | 23234 |
07/04/2021 | 212.00p | 227.00p | 212.00p | 220.00p | 14810 |
06/04/2021 | 229.00p | 229.00p | 212.43p | 219.50p | 36710 |
02/04/2021 | 212.00p | 228.00p | 212.00p | 220.50p | 33569 |
01/04/2021 | 212.00p | 228.00p | 212.00p | 220.50p | 33569 |
31/03/2021 | 223.00p | 224.00p | 212.00p | 219.00p | 56989 |
30/03/2021 | 216.00p | 222.50p | 213.00p | 222.50p | 40898 |
29/03/2021 | 218.00p | 216.38p | 212.30p | 215.00p | 105184 |
26/03/2021 | 218.00p | 218.00p | 206.00p | 211.50p | 631455 |
25/03/2021 | 211.00p | 211.85p | 205.30p | 210.00p | 139509 |
24/03/2021 | 213.00p | 213.00p | 205.00p | 211.00p | 94774 |
23/03/2021 | 201.00p | 219.00p | 198.00p | 206.00p | 6906351 |
22/03/2021 | 212.00p | 212.00p | 199.99p | 203.25p | 17514 |
19/03/2021 | 198.50p | 207.90p | 198.50p | 205.25p | 10800 |
18/03/2021 | 206.00p | 208.00p | 195.50p | 202.00p | 22759 |
17/03/2021 | 210.00p | 212.00p | 201.14p | 204.50p | 17244 |
16/03/2021 | 204.00p | 209.00p | 202.00p | 204.50p | 315087 |
15/03/2021 | 204.00p | 211.85p | 193.74p | 198.00p | 63336 |
12/03/2021 | 199.50p | 199.50p | 193.74p | 194.75p | 7176 |
11/03/2021 | 204.00p | 204.00p | 193.50p | 196.50p | 34437 |
10/03/2021 | 201.00p | 206.06p | 196.35p | 196.50p | 60854 |
*Close Price adjusted for both dividends and splits