Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2021 | 273.50p | 275.50p | 272.00p | 273.50p | 312562 |
02/08/2021 | 271.00p | 274.00p | 271.00p | 272.50p | 162321 |
30/07/2021 | 269.00p | 271.38p | 268.00p | 268.50p | 271931 |
29/07/2021 | 268.50p | 273.11p | 268.50p | 270.50p | 334750 |
28/07/2021 | 268.50p | 270.00p | 267.50p | 268.50p | 359535 |
27/07/2021 | 268.50p | 272.00p | 267.00p | 267.00p | 518127 |
26/07/2021 | 267.00p | 272.00p | 266.65p | 272.00p | 252160 |
23/07/2021 | 276.50p | 276.50p | 271.00p | 272.00p | 114696 |
22/07/2021 | 273.50p | 275.00p | 272.50p | 272.50p | 184504 |
21/07/2021 | 271.50p | 272.95p | 269.90p | 270.00p | 393588 |
20/07/2021 | 271.50p | 273.95p | 268.50p | 269.00p | 396440 |
19/07/2021 | 274.50p | 274.50p | 267.50p | 267.50p | 457911 |
16/07/2021 | 274.00p | 275.10p | 272.00p | 272.50p | 307650 |
15/07/2021 | 274.00p | 276.47p | 272.00p | 272.00p | 414832 |
14/07/2021 | 273.50p | 276.60p | 273.00p | 273.00p | 200705 |
13/07/2021 | 271.50p | 277.50p | 271.00p | 274.50p | 200118 |
12/07/2021 | 271.00p | 272.25p | 268.50p | 271.50p | 169761 |
09/07/2021 | 270.50p | 273.00p | 270.50p | 271.50p | 312260 |
08/07/2021 | 274.00p | 274.50p | 269.60p | 270.50p | 201414 |
07/07/2021 | 274.50p | 279.50p | 273.08p | 277.00p | 170331 |
06/07/2021 | 279.50p | 279.50p | 274.00p | 274.00p | 170524 |
05/07/2021 | 275.00p | 279.00p | 273.00p | 274.50p | 243510 |
02/07/2021 | 278.00p | 278.37p | 273.60p | 277.00p | 417078 |
01/07/2021 | 279.00p | 279.00p | 274.50p | 275.00p | 338496 |
30/06/2021 | 276.00p | 277.79p | 272.00p | 272.00p | 385313 |
29/06/2021 | 277.50p | 278.87p | 274.50p | 274.50p | 386719 |
28/06/2021 | 278.00p | 280.50p | 276.00p | 276.50p | 226879 |
25/06/2021 | 276.00p | 279.59p | 275.00p | 277.00p | 327182 |
24/06/2021 | 279.00p | 281.50p | 275.00p | 275.00p | 342465 |
23/06/2021 | 275.50p | 279.22p | 275.50p | 279.00p | 478782 |
22/06/2021 | 271.50p | 277.50p | 271.50p | 277.50p | 308138 |
21/06/2021 | 278.50p | 281.50p | 272.00p | 272.00p | 335223 |
18/06/2021 | 276.00p | 279.41p | 275.00p | 277.50p | 510578 |
17/06/2021 | 276.00p | 280.12p | 275.00p | 275.00p | 329400 |
16/06/2021 | 277.00p | 278.38p | 276.00p | 276.50p | 500592 |
15/06/2021 | 277.50p | 277.50p | 274.00p | 274.00p | 412630 |
14/06/2021 | 277.50p | 279.50p | 276.50p | 276.50p | 353502 |
11/06/2021 | 278.00p | 279.75p | 276.71p | 277.00p | 303199 |
10/06/2021 | 281.00p | 282.23p | 278.00p | 278.00p | 415040 |
09/06/2021 | 280.00p | 284.00p | 279.00p | 279.00p | 384435 |
08/06/2021 | 280.00p | 282.85p | 280.00p | 282.00p | 150902 |
07/06/2021 | 282.00p | 284.00p | 281.00p | 282.50p | 302706 |
04/06/2021 | 279.50p | 282.00p | 279.50p | 281.50p | 299492 |
03/06/2021 | 281.50p | 282.94p | 280.50p | 281.50p | 325061 |
02/06/2021 | 288.00p | 288.00p | 281.50p | 281.50p | 268044 |
28/05/2021 | 280.50p | 288.00p | 280.50p | 281.50p | 199283 |
27/05/2021 | 281.50p | 287.50p | 280.60p | 284.00p | 325531 |
26/05/2021 | 280.00p | 283.00p | 280.00p | 282.00p | 407352 |
25/05/2021 | 279.00p | 282.37p | 277.00p | 277.00p | 243942 |
24/05/2021 | 276.50p | 278.87p | 275.54p | 278.50p | 249785 |
21/05/2021 | 275.00p | 281.75p | 275.00p | 279.50p | 199192 |
20/05/2021 | 277.50p | 281.14p | 276.87p | 277.50p | 194388 |
19/05/2021 | 277.50p | 279.00p | 276.50p | 279.00p | 504071 |
18/05/2021 | 279.50p | 282.14p | 279.05p | 280.00p | 327873 |
17/05/2021 | 278.00p | 281.25p | 275.50p | 276.00p | 278424 |
14/05/2021 | 280.50p | 283.13p | 278.50p | 279.00p | 248191 |
13/05/2021 | 279.00p | 280.25p | 277.50p | 277.50p | 1015152 |
12/05/2021 | 284.50p | 285.00p | 278.00p | 278.00p | 1161829 |
11/05/2021 | 282.00p | 286.00p | 281.50p | 285.00p | 550686 |
10/05/2021 | 286.50p | 289.12p | 286.50p | 287.50p | 311991 |
07/05/2021 | 289.00p | 291.50p | 289.00p | 291.50p | 358520 |
06/05/2021 | 287.50p | 290.00p | 286.50p | 289.00p | 303874 |
05/05/2021 | 287.50p | 289.00p | 286.50p | 288.00p | 652822 |
04/05/2021 | 291.50p | 291.50p | 287.00p | 288.00p | 370315 |
30/04/2021 | 289.00p | 291.50p | 286.97p | 290.00p | 355848 |
29/04/2021 | 290.00p | 290.00p | 287.75p | 289.00p | 268983 |
28/04/2021 | 291.50p | 291.50p | 289.50p | 289.50p | 188267 |
27/04/2021 | 291.00p | 291.50p | 290.00p | 290.00p | 307175 |
26/04/2021 | 289.00p | 292.00p | 288.54p | 291.00p | 429323 |
23/04/2021 | 287.50p | 291.50p | 287.00p | 289.50p | 412258 |
22/04/2021 | 288.50p | 293.00p | 287.50p | 290.00p | 291702 |
21/04/2021 | 289.50p | 289.89p | 285.50p | 287.00p | 263261 |
20/04/2021 | 292.00p | 292.00p | 287.00p | 287.00p | 527560 |
19/04/2021 | 294.00p | 294.50p | 290.05p | 292.00p | 386153 |
16/04/2021 | 294.50p | 294.50p | 293.55p | 294.00p | 319996 |
15/04/2021 | 288.50p | 294.50p | 288.00p | 294.50p | 668421 |
14/04/2021 | 287.50p | 292.00p | 286.00p | 290.50p | 598191 |
13/04/2021 | 282.00p | 286.50p | 282.00p | 286.50p | 321327 |
12/04/2021 | 286.00p | 286.00p | 282.75p | 285.00p | 489587 |
09/04/2021 | 288.50p | 288.50p | 286.50p | 287.00p | 306177 |
08/04/2021 | 284.00p | 289.50p | 284.00p | 289.50p | 519536 |
07/04/2021 | 284.50p | 288.00p | 283.75p | 288.00p | 547352 |
06/04/2021 | 279.50p | 286.84p | 277.85p | 286.00p | 849187 |
01/04/2021 | 279.50p | 281.50p | 278.44p | 279.00p | 330090 |
31/03/2021 | 280.00p | 280.00p | 277.50p | 279.50p | 627401 |
30/03/2021 | 278.00p | 280.26p | 278.00p | 280.00p | 485419 |
29/03/2021 | 274.50p | 279.71p | 273.99p | 278.00p | 414969 |
26/03/2021 | 278.00p | 279.50p | 276.88p | 278.00p | 366013 |
25/03/2021 | 275.50p | 276.00p | 272.50p | 274.00p | 505500 |
24/03/2021 | 273.00p | 274.90p | 272.38p | 274.00p | 354443 |
23/03/2021 | 272.00p | 277.50p | 270.50p | 275.00p | 473033 |
22/03/2021 | 276.50p | 278.50p | 275.25p | 277.00p | 519566 |
19/03/2021 | 278.50p | 278.50p | 274.00p | 275.00p | 618365 |
18/03/2021 | 280.50p | 281.95p | 278.00p | 279.50p | 421407 |
17/03/2021 | 276.00p | 281.55p | 276.00p | 280.00p | 1302868 |
16/03/2021 | 277.50p | 280.00p | 275.50p | 278.00p | 377482 |
15/03/2021 | 272.00p | 278.01p | 272.00p | 277.00p | 417298 |
12/03/2021 | 275.00p | 278.00p | 274.00p | 276.00p | 391679 |
11/03/2021 | 279.50p | 279.50p | 276.00p | 277.00p | 752532 |
10/03/2021 | 271.00p | 277.50p | 270.50p | 277.50p | 336268 |
09/03/2021 | 270.00p | 275.64p | 269.25p | 275.00p | 462352 |
08/03/2021 | 268.50p | 275.50p | 268.50p | 275.00p | 341447 |
05/03/2021 | 279.00p | 279.00p | 271.00p | 273.00p | 369035 |
04/03/2021 | 275.00p | 277.50p | 273.75p | 277.50p | 506678 |
03/03/2021 | 279.50p | 279.50p | 274.00p | 277.00p | 768158 |
02/03/2021 | 274.00p | 278.00p | 273.55p | 278.00p | 823680 |
01/03/2021 | 275.00p | 278.96p | 273.50p | 278.00p | 418461 |
26/02/2021 | 271.50p | 273.50p | 269.00p | 272.00p | 701696 |
25/02/2021 | 276.50p | 279.22p | 275.50p | 277.00p | 439928 |
24/02/2021 | 271.00p | 275.50p | 269.00p | 275.50p | 445759 |
23/02/2021 | 276.00p | 279.00p | 273.75p | 276.50p | 617565 |
22/02/2021 | 282.00p | 282.00p | 275.00p | 276.00p | 638095 |
19/02/2021 | 275.50p | 283.00p | 275.00p | 283.00p | 492876 |
18/02/2021 | 278.50p | 278.50p | 274.50p | 275.50p | 736788 |
17/02/2021 | 277.00p | 278.50p | 274.00p | 276.00p | 853227 |
16/02/2021 | 280.00p | 280.00p | 272.85p | 277.00p | 627135 |
15/02/2021 | 278.00p | 278.47p | 272.10p | 277.50p | 425082 |
12/02/2021 | 273.50p | 277.87p | 272.00p | 276.00p | 243944 |
11/02/2021 | 273.00p | 276.50p | 273.00p | 276.00p | 354492 |
10/02/2021 | 275.50p | 276.00p | 272.00p | 273.50p | 505707 |
09/02/2021 | 270.50p | 275.37p | 270.50p | 274.00p | 467356 |
08/02/2021 | 269.00p | 274.00p | 269.00p | 274.00p | 222435 |
05/02/2021 | 273.50p | 273.50p | 269.60p | 272.50p | 456737 |
04/02/2021 | 271.50p | 272.67p | 268.58p | 271.00p | 335190 |
03/02/2021 | 276.00p | 276.00p | 270.65p | 273.00p | 600411 |
02/02/2021 | 270.50p | 274.64p | 270.50p | 274.00p | 429392 |
01/02/2021 | 267.50p | 271.45p | 266.50p | 268.50p | 661036 |
29/01/2021 | 263.00p | 268.39p | 262.00p | 266.00p | 460138 |
28/01/2021 | 268.50p | 272.00p | 262.89p | 270.50p | 367102 |
27/01/2021 | 277.00p | 277.43p | 270.24p | 271.00p | 491700 |
26/01/2021 | 276.50p | 276.50p | 276.00p | 276.00p | 502852 |
25/01/2021 | 280.50p | 282.22p | 275.50p | 276.50p | 497544 |
22/01/2021 | 276.00p | 280.03p | 275.00p | 276.00p | 821830 |
21/01/2021 | 280.00p | 280.26p | 277.50p | 279.00p | 499825 |
20/01/2021 | 278.50p | 280.63p | 276.69p | 278.00p | 511025 |
19/01/2021 | 276.50p | 279.50p | 275.13p | 277.00p | 862939 |
18/01/2021 | 273.50p | 276.00p | 270.87p | 274.00p | 948379 |
15/01/2021 | 275.00p | 275.50p | 273.00p | 273.00p | 1030701 |
14/01/2021 | 276.00p | 276.00p | 274.00p | 275.00p | 349639 |
13/01/2021 | 280.00p | 280.00p | 272.50p | 272.50p | 600284 |
12/01/2021 | 274.50p | 275.45p | 271.63p | 273.50p | 359836 |
11/01/2021 | 276.00p | 278.00p | 272.50p | 273.00p | 365538 |
08/01/2021 | 272.00p | 276.00p | 272.00p | 274.50p | 629958 |
07/01/2021 | 271.00p | 271.90p | 266.44p | 270.00p | 632175 |
06/01/2021 | 268.00p | 268.76p | 260.50p | 266.00p | 848510 |
05/01/2021 | 262.50p | 271.50p | 262.50p | 264.50p | 1022097 |
04/01/2021 | 266.00p | 266.00p | 260.00p | 263.00p | 771728 |
31/12/2020 | 260.00p | 264.72p | 257.50p | 261.50p | 201307 |
30/12/2020 | 256.50p | 264.00p | 256.50p | 264.00p | 253739 |
24/12/2020 | 254.00p | 257.50p | 250.50p | 256.00p | 191018 |
23/12/2020 | 261.00p | 261.00p | 251.00p | 254.00p | 496157 |
22/12/2020 | 255.00p | 256.50p | 251.50p | 254.50p | 539707 |
21/12/2020 | 258.50p | 263.00p | 253.16p | 254.00p | 857143 |
18/12/2020 | 261.50p | 262.34p | 258.50p | 258.50p | 328677 |
17/12/2020 | 265.00p | 265.00p | 260.50p | 262.00p | 401543 |
16/12/2020 | 260.50p | 263.00p | 260.00p | 263.00p | 523384 |
15/12/2020 | 264.50p | 264.50p | 258.22p | 259.50p | 563693 |
14/12/2020 | 261.00p | 265.50p | 259.46p | 262.50p | 564304 |
11/12/2020 | 259.50p | 265.00p | 259.50p | 264.00p | 311472 |
10/12/2020 | 261.50p | 263.50p | 257.00p | 263.50p | 483091 |
09/12/2020 | 256.50p | 260.50p | 256.39p | 260.00p | 443738 |
08/12/2020 | 256.50p | 261.50p | 255.80p | 259.00p | 891165 |
07/12/2020 | 254.00p | 261.50p | 253.19p | 260.00p | 316457 |
04/12/2020 | 254.00p | 257.00p | 251.50p | 256.50p | 409960 |
03/12/2020 | 253.00p | 258.00p | 251.38p | 254.00p | 555750 |
02/12/2020 | 250.50p | 252.50p | 246.86p | 252.00p | 810679 |
01/12/2020 | 251.00p | 251.00p | 246.50p | 249.00p | 726888 |
30/11/2020 | 251.00p | 251.13p | 246.50p | 247.00p | 507044 |
27/11/2020 | 250.00p | 253.00p | 246.50p | 253.00p | 979968 |
26/11/2020 | 248.00p | 249.50p | 246.00p | 248.00p | 693374 |
25/11/2020 | 246.50p | 249.00p | 244.00p | 248.00p | 830020 |
24/11/2020 | 245.50p | 247.00p | 243.50p | 246.50p | 670930 |
23/11/2020 | 243.50p | 245.29p | 240.93p | 243.50p | 596935 |
20/11/2020 | 241.00p | 245.00p | 241.00p | 242.00p | 499696 |
19/11/2020 | 243.50p | 245.00p | 241.75p | 244.50p | 797676 |
18/11/2020 | 240.00p | 246.00p | 240.00p | 245.50p | 645691 |
17/11/2020 | 245.50p | 248.00p | 240.00p | 242.50p | 669756 |
16/11/2020 | 244.50p | 248.00p | 241.34p | 245.50p | 547200 |
13/11/2020 | 241.50p | 246.00p | 240.50p | 242.50p | 384442 |
12/11/2020 | 246.00p | 248.50p | 240.50p | 245.50p | 440772 |
10/11/2020 | 240.50p | 241.50p | 237.00p | 240.00p | 642641 |
09/11/2020 | 233.50p | 249.50p | 233.50p | 240.00p | 915675 |
06/11/2020 | 233.50p | 233.50p | 229.50p | 233.00p | 405951 |
05/11/2020 | 233.00p | 233.50p | 229.00p | 231.50p | 276589 |
04/11/2020 | 225.50p | 231.50p | 225.50p | 231.50p | 426022 |
03/11/2020 | 229.00p | 231.25p | 225.50p | 227.00p | 489505 |
02/11/2020 | 228.50p | 229.86p | 225.50p | 228.00p | 399349 |
30/10/2020 | 225.50p | 228.00p | 222.51p | 224.00p | 342067 |
29/10/2020 | 232.00p | 232.00p | 226.76p | 230.00p | 227132 |
28/10/2020 | 236.00p | 236.00p | 230.00p | 231.00p | 247756 |
27/10/2020 | 235.50p | 237.38p | 229.82p | 233.00p | 281618 |
26/10/2020 | 234.50p | 239.00p | 234.00p | 237.00p | 229805 |
23/10/2020 | 238.50p | 239.00p | 236.00p | 237.50p | 425072 |
22/10/2020 | 237.50p | 238.50p | 234.50p | 237.00p | 528625 |
21/10/2020 | 237.50p | 238.84p | 234.72p | 235.00p | 742400 |
20/10/2020 | 238.00p | 239.00p | 236.00p | 238.00p | 355904 |
19/10/2020 | 233.50p | 236.50p | 233.50p | 235.50p | 769135 |
16/10/2020 | 237.50p | 237.50p | 231.88p | 233.50p | 617755 |
15/10/2020 | 232.50p | 235.50p | 231.00p | 234.50p | 468612 |
14/10/2020 | 235.50p | 237.13p | 234.11p | 236.00p | 348753 |
*Close Price adjusted for both dividends and splits