Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2021 | 370.00p | 377.60p | 362.00p | 370.00p | 254 |
27/10/2021 | 379.00p | 379.00p | 365.00p | 365.00p | 9 |
26/10/2021 | 370.00p | 368.53p | 360.00p | 360.00p | 1144 |
25/10/2021 | 370.00p | 377.00p | 362.80p | 370.00p | 26811 |
22/10/2021 | 374.00p | 374.00p | 364.00p | 370.00p | 8721 |
21/10/2021 | 369.00p | 373.00p | 341.00p | 373.00p | 8566 |
20/10/2021 | 369.00p | 370.00p | 360.00p | 370.00p | 13262 |
19/10/2021 | 370.00p | 370.00p | 355.80p | 363.00p | 3126 |
18/10/2021 | 354.00p | 371.22p | 343.62p | 370.00p | 27516 |
15/10/2021 | 343.00p | 369.00p | 357.00p | 357.00p | 7 |
14/10/2021 | 343.00p | 369.00p | 342.77p | 355.50p | 5256 |
13/10/2021 | 343.00p | 343.00p | 336.44p | 338.00p | 714 |
12/10/2021 | 339.00p | 368.00p | 341.00p | 352.00p | 289 |
11/10/2021 | 339.00p | 341.76p | 339.00p | 339.00p | 4113 |
08/10/2021 | 350.00p | 350.54p | 347.00p | 347.00p | 3190 |
07/10/2021 | 351.00p | 364.40p | 344.56p | 360.00p | 833 |
06/10/2021 | 351.00p | 364.00p | 345.56p | 364.00p | 1352 |
05/10/2021 | 370.00p | 370.00p | 359.00p | 370.00p | 1118 |
04/10/2021 | 358.00p | 353.00p | 343.00p | 353.00p | 447 |
01/10/2021 | 358.00p | 358.00p | 341.76p | 358.00p | 1540 |
30/09/2021 | 355.00p | 355.50p | 347.00p | 355.50p | 156 |
29/09/2021 | 345.00p | 355.00p | 345.00p | 355.00p | 0 |
28/09/2021 | 345.00p | 369.00p | 341.00p | 345.00p | 25809 |
27/09/2021 | 361.00p | 363.00p | 361.00p | 361.00p | 685 |
24/09/2021 | 370.00p | 370.00p | 340.00p | 370.00p | 21913 |
23/09/2021 | 346.00p | 358.80p | 338.08p | 356.00p | 13499 |
22/09/2021 | 361.00p | 377.92p | 345.00p | 354.00p | 2489901 |
21/09/2021 | 366.00p | 366.00p | 364.00p | 364.00p | 1657 |
20/09/2021 | 359.00p | 378.08p | 358.00p | 375.00p | 74756 |
17/09/2021 | 380.00p | 380.00p | 364.00p | 380.00p | 934 |
16/09/2021 | 368.00p | 379.05p | 360.00p | 367.00p | 4203 |
15/09/2021 | 368.00p | 368.00p | 353.00p | 361.00p | 41271 |
14/09/2021 | 346.00p | 367.00p | 346.00p | 364.00p | 15492 |
13/09/2021 | 360.00p | 366.00p | 355.64p | 364.50p | 12383 |
10/09/2021 | 358.00p | 364.00p | 355.00p | 364.00p | 5632 |
09/09/2021 | 355.00p | 373.00p | 353.33p | 360.00p | 77244 |
08/09/2021 | 360.00p | 360.00p | 356.00p | 360.00p | 5684 |
07/09/2021 | 361.00p | 374.15p | 359.00p | 360.00p | 26855 |
06/09/2021 | 358.00p | 379.00p | 355.00p | 358.00p | 653 |
03/09/2021 | 360.00p | 360.00p | 360.00p | 360.00p | 41 |
02/09/2021 | 361.00p | 372.00p | 360.00p | 360.00p | 781 |
01/09/2021 | 380.00p | 380.00p | 365.00p | 365.00p | 6607 |
31/08/2021 | 366.00p | 380.00p | 357.10p | 380.00p | 6247 |
30/08/2021 | 355.00p | 367.00p | 355.00p | 355.00p | 15702 |
27/08/2021 | 355.00p | 367.00p | 355.00p | 355.00p | 702 |
26/08/2021 | 359.00p | 359.00p | 354.00p | 355.00p | 2411 |
25/08/2021 | 363.00p | 363.62p | 360.60p | 361.50p | 1871 |
24/08/2021 | 363.00p | 365.00p | 360.00p | 365.00p | 5519 |
23/08/2021 | 355.00p | 362.00p | 352.00p | 362.00p | 6673 |
20/08/2021 | 356.00p | 361.40p | 355.00p | 359.00p | 13244 |
19/08/2021 | 350.00p | 367.00p | 348.95p | 365.00p | 15389 |
18/08/2021 | 352.00p | 356.00p | 350.00p | 351.00p | 28210 |
17/08/2021 | 352.00p | 353.00p | 344.55p | 348.50p | 2675 |
16/08/2021 | 341.00p | 353.00p | 337.50p | 353.00p | 5276 |
13/08/2021 | 353.00p | 355.00p | 348.38p | 353.00p | 41048 |
12/08/2021 | 360.00p | 360.00p | 359.35p | 360.00p | 259 |
11/08/2021 | 359.00p | 367.00p | 350.00p | 360.00p | 14225 |
10/08/2021 | 353.00p | 353.00p | 337.00p | 346.00p | 10517 |
09/08/2021 | 360.00p | 361.16p | 353.00p | 353.00p | 14449 |
06/08/2021 | 350.00p | 358.00p | 350.00p | 353.00p | 19078 |
05/08/2021 | 350.00p | 377.03p | 350.00p | 350.00p | 19963 |
04/08/2021 | 350.00p | 353.84p | 343.04p | 350.00p | 20694 |
03/08/2021 | 338.00p | 347.00p | 335.00p | 340.00p | 19698 |
02/08/2021 | 324.00p | 340.00p | 322.00p | 339.00p | 27938 |
30/07/2021 | 315.00p | 318.20p | 315.00p | 315.00p | 1585 |
29/07/2021 | 320.00p | 320.00p | 312.22p | 320.00p | 215 |
28/07/2021 | 313.00p | 315.80p | 314.45p | 315.00p | 8163 |
27/07/2021 | 313.00p | 319.00p | 307.01p | 319.00p | 56421 |
26/07/2021 | 306.00p | 308.52p | 300.00p | 306.00p | 12532 |
23/07/2021 | 306.00p | 309.70p | 302.00p | 302.00p | 2299 |
22/07/2021 | 306.00p | 306.00p | 304.00p | 304.00p | 68 |
21/07/2021 | 304.00p | 311.00p | 303.00p | 303.00p | 485 |
20/07/2021 | 306.00p | 309.00p | 304.00p | 304.00p | 9623 |
19/07/2021 | 310.00p | 310.00p | 297.00p | 305.00p | 16399 |
16/07/2021 | 318.00p | 319.80p | 300.00p | 306.00p | 23926 |
15/07/2021 | 320.00p | 327.85p | 313.00p | 316.00p | 54586 |
14/07/2021 | 324.00p | 336.00p | 316.00p | 318.00p | 10606 |
13/07/2021 | 320.00p | 328.53p | 320.00p | 320.00p | 322 |
12/07/2021 | 318.00p | 330.00p | 318.00p | 324.00p | 2815 |
09/07/2021 | 335.00p | 335.00p | 327.58p | 330.00p | 4408 |
08/07/2021 | 333.00p | 342.00p | 330.00p | 330.00p | 57415 |
07/07/2021 | 342.00p | 342.00p | 330.00p | 341.00p | 6710 |
06/07/2021 | 341.00p | 344.00p | 338.00p | 342.00p | 40545 |
05/07/2021 | 339.00p | 347.00p | 331.00p | 334.00p | 8243 |
02/07/2021 | 330.00p | 334.60p | 326.00p | 330.00p | 61525 |
01/07/2021 | 323.00p | 330.00p | 318.35p | 329.00p | 38959 |
30/06/2021 | 321.00p | 327.00p | 314.00p | 324.50p | 552 |
29/06/2021 | 321.00p | 322.00p | 312.00p | 320.00p | 19699 |
28/06/2021 | 320.00p | 325.00p | 318.00p | 325.00p | 5693 |
25/06/2021 | 329.00p | 329.00p | 318.00p | 322.00p | 55380 |
24/06/2021 | 310.00p | 328.00p | 310.00p | 328.00p | 106761 |
23/06/2021 | 304.00p | 315.00p | 304.00p | 313.00p | 45106 |
22/06/2021 | 292.00p | 318.00p | 292.00p | 300.00p | 86151 |
21/06/2021 | 281.00p | 291.96p | 280.00p | 291.00p | 42884 |
18/06/2021 | 278.00p | 282.00p | 272.82p | 282.00p | 522238 |
17/06/2021 | 271.00p | 276.00p | 266.00p | 276.00p | 106135 |
16/06/2021 | 283.00p | 296.00p | 268.00p | 275.00p | 122352 |
15/06/2021 | 279.00p | 284.15p | 275.00p | 277.00p | 100846 |
14/06/2021 | 293.00p | 305.00p | 275.00p | 283.00p | 75510 |
11/06/2021 | 284.00p | 285.83p | 271.00p | 280.00p | 21059 |
10/06/2021 | 282.00p | 294.00p | 272.00p | 275.00p | 259855 |
09/06/2021 | 280.00p | 293.00p | 271.00p | 271.00p | 48352 |
08/06/2021 | 290.00p | 305.00p | 270.00p | 272.00p | 119857 |
07/06/2021 | 300.00p | 315.00p | 281.53p | 282.00p | 74992 |
04/06/2021 | 310.00p | 317.20p | 302.00p | 310.00p | 157759 |
03/06/2021 | 319.00p | 324.05p | 297.00p | 308.00p | 128329 |
02/06/2021 | 330.00p | 330.00p | 310.00p | 321.00p | 5657612 |
01/06/2021 | 332.00p | 345.00p | 332.00p | 333.00p | 11360 |
31/05/2021 | 330.00p | 350.00p | 327.00p | 340.00p | 24807 |
28/05/2021 | 330.00p | 350.00p | 327.00p | 340.00p | 14807 |
27/05/2021 | 340.00p | 344.30p | 336.00p | 340.00p | 457834 |
26/05/2021 | 319.00p | 350.73p | 303.00p | 339.50p | 11243 |
25/05/2021 | 308.00p | 330.00p | 303.00p | 330.00p | 3674 |
24/05/2021 | 317.00p | 329.00p | 316.00p | 319.00p | 26492 |
21/05/2021 | 300.00p | 328.00p | 300.00p | 312.00p | 19053 |
20/05/2021 | 300.00p | 314.46p | 300.00p | 300.00p | 12917 |
19/05/2021 | 313.00p | 333.18p | 305.00p | 305.00p | 22106 |
18/05/2021 | 309.00p | 320.00p | 298.80p | 320.00p | 7266 |
17/05/2021 | 299.00p | 300.50p | 294.00p | 300.50p | 4268 |
14/05/2021 | 290.00p | 312.00p | 290.00p | 312.00p | 12128 |
13/05/2021 | 290.00p | 315.85p | 292.40p | 307.00p | 9710 |
12/05/2021 | 290.00p | 303.00p | 290.00p | 296.00p | 4210 |
11/05/2021 | 329.00p | 329.00p | 300.00p | 300.00p | 14784 |
10/05/2021 | 310.00p | 339.00p | 300.00p | 310.00p | 14359 |
07/05/2021 | 311.00p | 346.84p | 296.60p | 315.00p | 35148 |
06/05/2021 | 290.00p | 318.53p | 290.00p | 311.00p | 27528 |
05/05/2021 | 280.00p | 319.05p | 280.00p | 303.00p | 14065 |
04/05/2021 | 280.00p | 295.00p | 271.00p | 295.00p | 9378 |
03/05/2021 | 277.00p | 283.00p | 281.81p | 283.00p | 762 |
30/04/2021 | 277.00p | 283.00p | 281.81p | 283.00p | 762 |
29/04/2021 | 277.00p | 290.00p | 277.00p | 290.00p | 344 |
28/04/2021 | 272.00p | 279.12p | 272.00p | 277.50p | 3477 |
27/04/2021 | 277.00p | 278.00p | 270.00p | 274.00p | 7877 |
26/04/2021 | 284.00p | 295.92p | 270.00p | 282.00p | 10460 |
23/04/2021 | 277.00p | 290.00p | 272.00p | 280.00p | 8840 |
22/04/2021 | 253.00p | 277.00p | 251.00p | 270.00p | 24279 |
21/04/2021 | 256.00p | 262.00p | 255.00p | 259.00p | 39414 |
20/04/2021 | 256.00p | 266.21p | 253.05p | 262.00p | 25204 |
19/04/2021 | 259.00p | 261.19p | 250.00p | 255.00p | 5388 |
16/04/2021 | 260.00p | 260.00p | 255.00p | 257.50p | 275 |
15/04/2021 | 255.00p | 263.91p | 255.00p | 255.00p | 9436 |
14/04/2021 | 250.00p | 261.00p | 250.00p | 255.50p | 4454 |
13/04/2021 | 263.00p | 266.30p | 250.00p | 265.00p | 6609 |
12/04/2021 | 256.00p | 267.15p | 250.00p | 255.00p | 7012 |
09/04/2021 | 260.00p | 268.10p | 255.00p | 267.00p | 2504 |
08/04/2021 | 260.00p | 260.00p | 253.07p | 260.00p | 8610 |
07/04/2021 | 261.00p | 263.71p | 255.00p | 255.00p | 10559 |
06/04/2021 | 250.00p | 257.93p | 253.77p | 254.00p | 2782 |
02/04/2021 | 250.00p | 260.00p | 250.00p | 258.00p | 16580 |
01/04/2021 | 250.00p | 260.00p | 250.00p | 258.00p | 16580 |
31/03/2021 | 257.00p | 263.17p | 253.00p | 261.00p | 19935 |
30/03/2021 | 250.00p | 284.00p | 247.30p | 255.00p | 55265 |
29/03/2021 | 241.00p | 249.10p | 241.00p | 245.00p | 19247 |
26/03/2021 | 245.00p | 250.00p | 245.00p | 249.00p | 760 |
25/03/2021 | 249.00p | 247.68p | 245.00p | 245.00p | 2119 |
24/03/2021 | 249.00p | 251.00p | 244.36p | 251.00p | 4743 |
23/03/2021 | 250.00p | 250.68p | 243.00p | 243.00p | 2544 |
22/03/2021 | 260.00p | 253.60p | 246.88p | 250.00p | 990 |
19/03/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 471 |
18/03/2021 | 250.00p | 255.20p | 250.00p | 252.00p | 447 |
17/03/2021 | 260.00p | 260.00p | 254.10p | 260.00p | 2421 |
16/03/2021 | 248.00p | 254.17p | 250.62p | 251.00p | 589 |
15/03/2021 | 248.00p | 257.00p | 246.40p | 252.00p | 799 |
12/03/2021 | 249.00p | 257.00p | 248.00p | 257.00p | 2557 |
11/03/2021 | 240.00p | 260.00p | 240.00p | 260.00p | 4446 |
10/03/2021 | 246.00p | 257.00p | 246.00p | 253.50p | 103 |
09/03/2021 | 246.00p | 251.00p | 246.00p | 251.00p | 25920 |
08/03/2021 | 256.00p | 246.50p | 245.00p | 246.50p | 6 |
05/03/2021 | 256.00p | 260.00p | 250.50p | 250.50p | 3429 |
04/03/2021 | 248.00p | 256.00p | 248.00p | 248.00p | 15092 |
03/03/2021 | 251.00p | 263.00p | 250.00p | 251.00p | 14384 |
02/03/2021 | 260.00p | 260.00p | 251.00p | 260.00p | 3051 |
01/03/2021 | 251.00p | 259.89p | 251.00p | 253.00p | 4364 |
26/02/2021 | 269.00p | 270.00p | 250.00p | 258.50p | 3698 |
25/02/2021 | 251.00p | 258.50p | 251.00p | 258.50p | 669 |
24/02/2021 | 251.00p | 266.69p | 251.80p | 258.50p | 157 |
23/02/2021 | 251.00p | 261.77p | 251.00p | 258.50p | 10007 |
22/02/2021 | 247.00p | 253.75p | 245.16p | 250.00p | 5804 |
19/02/2021 | 247.00p | 253.00p | 247.00p | 247.00p | 3899 |
18/02/2021 | 254.00p | 254.00p | 252.56p | 254.00p | 3504 |
17/02/2021 | 248.00p | 253.00p | 241.00p | 251.00p | 6122 |
16/02/2021 | 259.00p | 259.00p | 243.00p | 259.00p | 1918 |
15/02/2021 | 253.00p | 248.50p | 244.90p | 248.50p | 1003 |
12/02/2021 | 253.00p | 256.22p | 247.60p | 255.00p | 4026 |
11/02/2021 | 251.00p | 253.00p | 249.00p | 249.00p | 222 |
10/02/2021 | 251.00p | 256.00p | 247.00p | 247.00p | 1744 |
09/02/2021 | 248.00p | 248.62p | 241.96p | 242.00p | 2550 |
08/02/2021 | 248.00p | 253.16p | 241.50p | 241.50p | 465 |
05/02/2021 | 248.00p | 254.00p | 240.00p | 243.00p | 766 |
04/02/2021 | 248.00p | 249.00p | 242.20p | 243.00p | 4328 |
03/02/2021 | 253.00p | 257.45p | 242.00p | 242.00p | 34509 |
02/02/2021 | 242.00p | 249.00p | 242.00p | 244.50p | 3087 |
01/02/2021 | 257.00p | 257.00p | 247.24p | 248.50p | 7948 |
29/01/2021 | 257.00p | 257.00p | 240.00p | 250.00p | 3240 |
28/01/2021 | 260.00p | 257.00p | 236.00p | 238.00p | 3119 |
27/01/2021 | 260.00p | 255.98p | 251.00p | 251.00p | 3828 |
26/01/2021 | 260.00p | 260.00p | 252.45p | 260.00p | 2700 |
25/01/2021 | 241.00p | 257.00p | 241.00p | 251.00p | 3954 |
22/01/2021 | 252.00p | 261.59p | 252.00p | 256.00p | 10157 |
21/01/2021 | 261.00p | 265.00p | 261.00p | 265.00p | 22 |
*Close Price adjusted for both dividends and splits