Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2021 | 241.00p | 244.00p | 238.50p | 240.00p | 122597 |
01/11/2021 | 239.50p | 243.50p | 236.50p | 242.50p | 114995 |
29/10/2021 | 237.00p | 240.00p | 235.00p | 237.50p | 122232 |
28/10/2021 | 235.00p | 239.50p | 234.10p | 237.00p | 35659 |
27/10/2021 | 231.00p | 235.00p | 225.50p | 235.00p | 467702 |
26/10/2021 | 228.00p | 235.00p | 227.00p | 231.00p | 1119841 |
25/10/2021 | 222.00p | 232.50p | 222.00p | 225.50p | 152931 |
22/10/2021 | 230.00p | 233.00p | 224.00p | 226.00p | 398497 |
21/10/2021 | 224.00p | 231.50p | 221.05p | 229.00p | 3316850 |
20/10/2021 | 225.00p | 229.50p | 221.00p | 224.00p | 151524 |
19/10/2021 | 227.00p | 233.50p | 225.00p | 229.50p | 166266 |
18/10/2021 | 235.00p | 239.50p | 227.71p | 228.00p | 140245 |
15/10/2021 | 240.00p | 240.00p | 233.50p | 235.00p | 116487 |
14/10/2021 | 235.00p | 239.00p | 232.00p | 235.00p | 125102 |
13/10/2021 | 237.00p | 240.00p | 232.00p | 234.50p | 263587 |
12/10/2021 | 240.00p | 247.50p | 237.00p | 237.00p | 62824 |
11/10/2021 | 243.50p | 252.00p | 240.50p | 243.00p | 191832 |
08/10/2021 | 253.00p | 256.00p | 238.73p | 244.00p | 278945 |
07/10/2021 | 246.50p | 246.62p | 240.00p | 243.00p | 180582 |
06/10/2021 | 243.00p | 246.50p | 240.00p | 245.50p | 165463 |
05/10/2021 | 246.00p | 249.50p | 241.00p | 248.50p | 79425 |
04/10/2021 | 244.50p | 247.50p | 240.00p | 245.00p | 103565 |
01/10/2021 | 241.00p | 247.00p | 240.00p | 245.00p | 798365 |
30/09/2021 | 240.00p | 249.00p | 239.00p | 242.50p | 76139 |
29/09/2021 | 249.00p | 249.00p | 237.00p | 239.00p | 135940 |
28/09/2021 | 241.50p | 247.00p | 240.00p | 242.50p | 338681 |
27/09/2021 | 244.50p | 247.13p | 241.84p | 247.00p | 108885 |
24/09/2021 | 248.50p | 248.50p | 240.50p | 243.50p | 368403 |
23/09/2021 | 247.00p | 247.00p | 241.00p | 244.00p | 117071 |
22/09/2021 | 244.00p | 249.50p | 240.50p | 244.00p | 528814 |
21/09/2021 | 238.50p | 244.00p | 233.95p | 244.00p | 106887 |
20/09/2021 | 238.00p | 240.00p | 229.00p | 239.00p | 108869 |
17/09/2021 | 237.50p | 242.00p | 231.00p | 242.00p | 135791 |
16/09/2021 | 233.50p | 241.50p | 230.25p | 235.00p | 13737 |
15/09/2021 | 232.50p | 239.50p | 228.40p | 230.50p | 30886 |
14/09/2021 | 226.50p | 241.50p | 226.50p | 236.00p | 607676 |
13/09/2021 | 226.50p | 236.50p | 226.00p | 234.50p | 367831 |
10/09/2021 | 231.00p | 234.50p | 230.00p | 232.50p | 44052 |
09/09/2021 | 227.00p | 235.50p | 225.50p | 230.00p | 78730 |
08/09/2021 | 229.50p | 237.50p | 227.00p | 232.00p | 80200 |
07/09/2021 | 234.00p | 237.00p | 227.98p | 230.00p | 81454 |
06/09/2021 | 236.00p | 238.50p | 230.00p | 233.00p | 54451 |
03/09/2021 | 235.00p | 241.50p | 230.00p | 235.00p | 113355 |
02/09/2021 | 235.00p | 241.00p | 231.00p | 238.50p | 79481 |
01/09/2021 | 238.50p | 240.00p | 234.75p | 236.00p | 153520 |
31/08/2021 | 236.00p | 242.50p | 236.00p | 239.00p | 37439 |
30/08/2021 | 238.00p | 243.50p | 233.00p | 238.00p | 124234 |
27/08/2021 | 238.00p | 243.50p | 233.00p | 238.00p | 124234 |
26/08/2021 | 242.00p | 242.00p | 235.50p | 239.00p | 32388 |
25/08/2021 | 239.00p | 243.50p | 236.00p | 239.00p | 305702 |
24/08/2021 | 230.50p | 240.00p | 227.00p | 237.00p | 112816 |
23/08/2021 | 236.50p | 239.50p | 231.00p | 236.00p | 46052 |
20/08/2021 | 233.00p | 242.00p | 225.50p | 231.00p | 58637 |
19/08/2021 | 233.00p | 240.50p | 228.00p | 235.00p | 64839 |
18/08/2021 | 239.50p | 244.00p | 230.00p | 236.00p | 53078 |
17/08/2021 | 239.50p | 244.50p | 233.61p | 234.50p | 15450 |
16/08/2021 | 239.00p | 251.50p | 233.72p | 237.00p | 74318 |
13/08/2021 | 244.50p | 246.90p | 239.50p | 240.50p | 173485 |
12/08/2021 | 238.00p | 250.00p | 238.00p | 245.00p | 51114 |
11/08/2021 | 238.50p | 242.00p | 234.50p | 239.00p | 43275 |
10/08/2021 | 240.00p | 241.50p | 234.50p | 237.00p | 98057 |
09/08/2021 | 231.50p | 242.50p | 231.50p | 233.50p | 75342 |
06/08/2021 | 240.00p | 240.00p | 232.50p | 235.50p | 20705 |
05/08/2021 | 232.50p | 239.00p | 231.54p | 236.00p | 58624 |
04/08/2021 | 235.00p | 238.00p | 232.00p | 233.00p | 47904 |
03/08/2021 | 234.00p | 240.50p | 231.00p | 231.00p | 91273 |
02/08/2021 | 235.00p | 243.50p | 232.50p | 233.00p | 128987 |
30/07/2021 | 241.50p | 248.50p | 233.50p | 235.50p | 162951 |
29/07/2021 | 244.50p | 250.50p | 242.00p | 242.00p | 59812 |
28/07/2021 | 246.00p | 254.00p | 245.50p | 247.00p | 59036 |
27/07/2021 | 254.50p | 255.00p | 238.00p | 248.00p | 66916 |
26/07/2021 | 243.00p | 254.50p | 239.17p | 254.00p | 96778 |
23/07/2021 | 243.00p | 247.50p | 242.33p | 245.00p | 61591 |
22/07/2021 | 249.00p | 251.00p | 240.00p | 240.00p | 51902 |
21/07/2021 | 233.50p | 246.00p | 229.70p | 245.00p | 142368 |
20/07/2021 | 227.50p | 241.50p | 225.50p | 230.50p | 106908 |
19/07/2021 | 235.50p | 239.50p | 225.50p | 230.00p | 128310 |
16/07/2021 | 239.50p | 242.50p | 237.50p | 240.00p | 98864 |
15/07/2021 | 243.00p | 248.50p | 236.92p | 239.50p | 154444 |
14/07/2021 | 244.50p | 247.00p | 240.00p | 242.50p | 151073 |
13/07/2021 | 244.00p | 253.00p | 240.50p | 244.50p | 319979 |
12/07/2021 | 240.00p | 255.50p | 237.50p | 241.50p | 987139 |
09/07/2021 | 244.50p | 256.00p | 237.50p | 245.00p | 225125 |
08/07/2021 | 252.50p | 255.50p | 243.50p | 245.00p | 242259 |
07/07/2021 | 250.00p | 256.00p | 247.50p | 255.00p | 191247 |
06/07/2021 | 247.00p | 253.00p | 247.00p | 251.00p | 128273 |
05/07/2021 | 240.00p | 255.00p | 231.00p | 246.00p | 45850 |
02/07/2021 | 242.50p | 247.34p | 232.50p | 246.50p | 59632 |
01/07/2021 | 239.50p | 245.00p | 235.00p | 245.00p | 136332 |
30/06/2021 | 236.00p | 242.50p | 234.50p | 240.00p | 135665 |
29/06/2021 | 238.50p | 242.00p | 230.00p | 240.50p | 110912 |
28/06/2021 | 236.00p | 242.00p | 231.50p | 236.00p | 180815 |
25/06/2021 | 229.00p | 242.00p | 224.50p | 240.00p | 73542 |
24/06/2021 | 225.00p | 234.50p | 223.50p | 234.50p | 288600 |
23/06/2021 | 222.50p | 227.98p | 222.25p | 225.00p | 191752 |
22/06/2021 | 223.00p | 234.50p | 222.50p | 225.00p | 179224 |
21/06/2021 | 235.00p | 235.00p | 220.30p | 225.00p | 139799 |
18/06/2021 | 236.00p | 242.50p | 226.00p | 226.00p | 388671 |
17/06/2021 | 237.50p | 243.00p | 235.00p | 236.50p | 712965 |
16/06/2021 | 238.00p | 244.00p | 235.00p | 238.00p | 86975 |
15/06/2021 | 237.50p | 244.00p | 235.00p | 237.50p | 119558 |
14/06/2021 | 237.00p | 254.00p | 228.65p | 235.00p | 132550 |
11/06/2021 | 239.50p | 241.00p | 235.50p | 240.00p | 118393 |
10/06/2021 | 249.00p | 258.50p | 239.00p | 239.00p | 433596 |
09/06/2021 | 257.00p | 261.50p | 247.50p | 249.00p | 231315 |
08/06/2021 | 254.50p | 263.50p | 245.50p | 254.00p | 261605 |
07/06/2021 | 246.50p | 255.00p | 245.50p | 255.00p | 76919 |
04/06/2021 | 250.50p | 257.50p | 246.50p | 246.50p | 135133 |
03/06/2021 | 254.50p | 255.00p | 245.50p | 251.50p | 94310 |
02/06/2021 | 251.50p | 256.00p | 247.50p | 255.00p | 80368 |
01/06/2021 | 260.00p | 260.00p | 249.00p | 253.00p | 92923 |
31/05/2021 | 250.00p | 259.00p | 245.00p | 258.00p | 152497 |
28/05/2021 | 250.00p | 259.00p | 245.00p | 258.00p | 152497 |
27/05/2021 | 249.50p | 258.50p | 246.00p | 250.00p | 144712 |
26/05/2021 | 252.00p | 252.00p | 239.50p | 245.50p | 56125 |
25/05/2021 | 246.50p | 251.00p | 238.50p | 245.00p | 391965 |
24/05/2021 | 245.00p | 250.41p | 243.04p | 249.00p | 86380 |
21/05/2021 | 239.50p | 251.00p | 235.91p | 241.00p | 158623 |
20/05/2021 | 236.00p | 239.00p | 232.00p | 235.00p | 131892 |
19/05/2021 | 235.00p | 235.50p | 229.00p | 234.00p | 355903 |
18/05/2021 | 227.00p | 244.00p | 226.00p | 230.00p | 155856 |
17/05/2021 | 235.00p | 245.00p | 226.00p | 227.00p | 197720 |
14/05/2021 | 237.50p | 253.50p | 236.00p | 236.50p | 79117 |
13/05/2021 | 243.00p | 253.00p | 236.00p | 237.50p | 132337 |
12/05/2021 | 250.50p | 259.00p | 241.00p | 244.50p | 158645 |
11/05/2021 | 260.00p | 260.00p | 246.00p | 250.00p | 156961 |
10/05/2021 | 251.50p | 261.50p | 251.00p | 260.00p | 146244 |
07/05/2021 | 244.00p | 254.50p | 240.00p | 254.00p | 131693 |
06/05/2021 | 240.50p | 244.50p | 235.50p | 243.50p | 404497 |
05/05/2021 | 239.00p | 243.00p | 234.58p | 240.00p | 318607 |
04/05/2021 | 239.00p | 239.00p | 232.00p | 238.00p | 348614 |
03/05/2021 | 238.50p | 242.00p | 233.00p | 237.50p | 1150865 |
30/04/2021 | 238.50p | 242.00p | 233.00p | 237.50p | 1150865 |
29/04/2021 | 240.00p | 240.00p | 231.00p | 236.50p | 854884 |
28/04/2021 | 236.00p | 237.50p | 224.50p | 235.50p | 64982 |
27/04/2021 | 224.00p | 235.50p | 224.00p | 234.00p | 73968 |
26/04/2021 | 233.00p | 235.50p | 226.00p | 230.00p | 108977 |
23/04/2021 | 230.00p | 231.50p | 226.00p | 229.50p | 103533 |
22/04/2021 | 230.00p | 232.00p | 228.00p | 231.50p | 90503 |
21/04/2021 | 227.00p | 230.50p | 225.00p | 230.50p | 204535 |
20/04/2021 | 225.00p | 228.00p | 225.00p | 227.00p | 312302 |
19/04/2021 | 229.00p | 229.00p | 223.00p | 226.00p | 352370 |
16/04/2021 | 230.50p | 236.50p | 222.50p | 227.50p | 165406 |
15/04/2021 | 229.50p | 230.00p | 224.64p | 227.00p | 302492 |
14/04/2021 | 235.00p | 235.50p | 227.50p | 227.50p | 618851 |
13/04/2021 | 232.00p | 235.50p | 228.50p | 231.00p | 525313 |
12/04/2021 | 240.00p | 240.00p | 226.55p | 231.00p | 193974 |
09/04/2021 | 231.50p | 238.00p | 226.50p | 233.00p | 241161 |
08/04/2021 | 232.00p | 237.00p | 226.00p | 231.00p | 131083 |
07/04/2021 | 231.50p | 237.50p | 223.50p | 230.50p | 208177 |
06/04/2021 | 236.50p | 239.50p | 220.50p | 230.00p | 203527 |
02/04/2021 | 224.50p | 234.50p | 220.50p | 225.00p | 498290 |
01/04/2021 | 224.50p | 234.50p | 220.50p | 225.00p | 498290 |
31/03/2021 | 230.00p | 236.00p | 224.00p | 230.00p | 249988 |
30/03/2021 | 238.00p | 239.00p | 230.00p | 232.00p | 88292 |
29/03/2021 | 228.00p | 239.45p | 228.00p | 233.00p | 78649 |
26/03/2021 | 233.00p | 244.00p | 231.00p | 234.00p | 75270 |
25/03/2021 | 244.00p | 244.00p | 231.00p | 234.00p | 86057 |
24/03/2021 | 232.00p | 239.00p | 229.00p | 238.00p | 61416 |
23/03/2021 | 229.00p | 236.00p | 222.80p | 233.00p | 614600 |
22/03/2021 | 228.00p | 231.52p | 221.88p | 231.00p | 156268 |
19/03/2021 | 245.00p | 249.00p | 225.00p | 228.00p | 251539 |
18/03/2021 | 245.00p | 250.00p | 239.00p | 239.00p | 108513 |
17/03/2021 | 246.00p | 258.00p | 243.00p | 247.00p | 4377533 |
16/03/2021 | 245.00p | 251.01p | 242.90p | 250.00p | 254966 |
15/03/2021 | 245.00p | 249.00p | 241.00p | 244.00p | 283963 |
12/03/2021 | 240.00p | 250.00p | 236.00p | 237.00p | 1206678 |
11/03/2021 | 241.00p | 250.00p | 236.00p | 250.00p | 67139 |
10/03/2021 | 236.00p | 248.89p | 232.00p | 241.00p | 115292 |
09/03/2021 | 228.00p | 244.00p | 228.00p | 240.00p | 47657 |
08/03/2021 | 226.00p | 242.69p | 226.00p | 240.00p | 149108 |
05/03/2021 | 235.00p | 239.00p | 225.00p | 226.00p | 197540 |
04/03/2021 | 231.00p | 243.00p | 225.00p | 228.00p | 195689 |
03/03/2021 | 245.00p | 249.00p | 226.00p | 238.00p | 112346 |
02/03/2021 | 239.00p | 245.00p | 227.00p | 236.00p | 91382 |
01/03/2021 | 232.00p | 238.00p | 222.00p | 232.00p | 157939 |
26/02/2021 | 232.00p | 234.00p | 222.94p | 230.00p | 117081 |
25/02/2021 | 240.00p | 242.00p | 230.00p | 233.00p | 214530 |
24/02/2021 | 239.00p | 249.00p | 224.00p | 233.00p | 534263 |
23/02/2021 | 235.00p | 257.00p | 220.00p | 245.00p | 463502 |
22/02/2021 | 222.00p | 235.00p | 215.00p | 230.00p | 532210 |
19/02/2021 | 213.00p | 220.00p | 207.00p | 215.00p | 204414 |
18/02/2021 | 202.00p | 211.00p | 201.00p | 206.00p | 143139 |
17/02/2021 | 201.00p | 210.00p | 195.50p | 208.00p | 364964 |
16/02/2021 | 205.00p | 209.00p | 197.50p | 204.00p | 120517 |
15/02/2021 | 199.00p | 207.00p | 199.00p | 204.00p | 157275 |
12/02/2021 | 198.00p | 201.00p | 190.50p | 198.50p | 46667 |
11/02/2021 | 201.00p | 204.00p | 196.50p | 199.50p | 125835 |
10/02/2021 | 200.00p | 204.00p | 192.50p | 201.00p | 187184 |
09/02/2021 | 200.00p | 202.00p | 198.00p | 200.00p | 158997 |
08/02/2021 | 204.00p | 204.47p | 197.50p | 198.00p | 117302 |
05/02/2021 | 189.50p | 203.00p | 187.55p | 203.00p | 450329 |
04/02/2021 | 188.50p | 195.50p | 184.50p | 188.00p | 137704 |
03/02/2021 | 189.00p | 192.50p | 181.50p | 190.00p | 257165 |
02/02/2021 | 192.00p | 192.00p | 186.50p | 190.00p | 203355 |
01/02/2021 | 202.00p | 204.00p | 187.00p | 189.00p | 251905 |
29/01/2021 | 198.50p | 198.50p | 193.00p | 196.00p | 73706 |
28/01/2021 | 199.00p | 200.00p | 193.00p | 196.00p | 144438 |
27/01/2021 | 195.50p | 206.00p | 194.00p | 198.00p | 40979 |
26/01/2021 | 197.00p | 200.00p | 195.50p | 199.00p | 55776 |
*Close Price adjusted for both dividends and splits