Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 280.00p | 291.00p | 276.50p | 286.00p | 629772 |
25/10/2021 | 269.50p | 273.50p | 263.50p | 273.50p | 368727 |
22/10/2021 | 252.50p | 265.50p | 252.50p | 264.50p | 346682 |
21/10/2021 | 251.50p | 255.50p | 250.00p | 254.50p | 508673 |
20/10/2021 | 257.00p | 258.00p | 251.00p | 251.00p | 134059 |
19/10/2021 | 261.50p | 261.50p | 254.50p | 257.00p | 316564 |
18/10/2021 | 254.00p | 259.00p | 252.39p | 254.50p | 261694 |
15/10/2021 | 260.50p | 263.00p | 256.50p | 257.00p | 311437 |
14/10/2021 | 257.00p | 260.50p | 257.00p | 259.00p | 158460 |
13/10/2021 | 253.00p | 258.87p | 253.00p | 255.50p | 164829 |
12/10/2021 | 260.00p | 261.50p | 255.50p | 255.50p | 109164 |
11/10/2021 | 266.00p | 271.50p | 261.00p | 262.50p | 121585 |
08/10/2021 | 263.50p | 266.50p | 261.50p | 266.00p | 155440 |
07/10/2021 | 256.00p | 262.50p | 253.00p | 259.00p | 988327 |
06/10/2021 | 252.00p | 256.50p | 250.00p | 254.50p | 270308 |
05/10/2021 | 267.00p | 267.00p | 256.00p | 256.50p | 298247 |
04/10/2021 | 267.50p | 268.50p | 262.00p | 262.00p | 134393 |
01/10/2021 | 264.50p | 268.50p | 260.50p | 266.50p | 216501 |
30/09/2021 | 278.50p | 278.50p | 266.50p | 267.50p | 618463 |
29/09/2021 | 271.50p | 274.00p | 268.50p | 272.00p | 195405 |
28/09/2021 | 267.50p | 274.00p | 267.50p | 270.00p | 524710 |
27/09/2021 | 271.50p | 271.50p | 265.53p | 271.00p | 343256 |
24/09/2021 | 263.00p | 269.00p | 260.50p | 269.00p | 131584 |
23/09/2021 | 263.50p | 267.50p | 259.50p | 266.50p | 115626 |
22/09/2021 | 255.00p | 265.50p | 255.00p | 261.00p | 418304 |
21/09/2021 | 265.50p | 268.63p | 258.50p | 261.00p | 219476 |
20/09/2021 | 262.50p | 268.00p | 260.50p | 263.50p | 421367 |
17/09/2021 | 270.50p | 273.50p | 266.00p | 269.00p | 449031 |
16/09/2021 | 271.50p | 272.00p | 264.50p | 271.50p | 195775 |
15/09/2021 | 271.00p | 272.50p | 268.00p | 268.00p | 148189 |
14/09/2021 | 272.50p | 276.00p | 270.00p | 270.50p | 303587 |
13/09/2021 | 276.00p | 280.22p | 272.00p | 273.50p | 996575 |
10/09/2021 | 282.50p | 290.00p | 277.00p | 277.00p | 387280 |
09/09/2021 | 286.50p | 287.50p | 283.15p | 285.00p | 414877 |
08/09/2021 | 297.00p | 297.00p | 286.00p | 288.50p | 200590 |
07/09/2021 | 300.00p | 300.00p | 290.00p | 290.00p | 100283 |
06/09/2021 | 296.00p | 298.00p | 294.00p | 295.50p | 60878 |
03/09/2021 | 296.00p | 299.00p | 291.19p | 295.00p | 134976 |
02/09/2021 | 292.00p | 299.00p | 288.50p | 294.00p | 66886 |
01/09/2021 | 291.00p | 299.50p | 286.50p | 296.50p | 146725 |
31/08/2021 | 286.50p | 291.68p | 283.50p | 290.00p | 1844276 |
30/08/2021 | 288.50p | 290.00p | 285.00p | 289.00p | 78656 |
27/08/2021 | 288.50p | 290.00p | 285.00p | 289.00p | 78656 |
26/08/2021 | 286.50p | 290.00p | 285.00p | 288.50p | 91846 |
25/08/2021 | 282.50p | 288.00p | 282.50p | 287.50p | 94362 |
24/08/2021 | 281.00p | 283.00p | 279.50p | 283.00p | 156512 |
23/08/2021 | 285.50p | 289.00p | 279.00p | 279.50p | 91541 |
20/08/2021 | 285.00p | 285.50p | 279.00p | 283.00p | 102883 |
19/08/2021 | 276.50p | 284.50p | 274.50p | 282.00p | 207028 |
18/08/2021 | 286.00p | 286.00p | 279.00p | 280.00p | 304660 |
17/08/2021 | 291.00p | 292.50p | 281.00p | 281.00p | 215058 |
16/08/2021 | 288.00p | 290.50p | 285.32p | 289.50p | 139039 |
13/08/2021 | 289.50p | 290.61p | 285.24p | 289.50p | 108985 |
12/08/2021 | 290.00p | 290.00p | 285.50p | 286.00p | 47804 |
11/08/2021 | 284.00p | 289.50p | 284.00p | 287.00p | 190045 |
10/08/2021 | 283.00p | 287.00p | 283.00p | 287.00p | 350212 |
09/08/2021 | 283.00p | 284.14p | 280.00p | 282.00p | 156585 |
06/08/2021 | 285.00p | 290.00p | 282.50p | 283.00p | 149632 |
05/08/2021 | 285.50p | 290.50p | 284.46p | 289.50p | 295244 |
04/08/2021 | 292.00p | 292.00p | 283.86p | 285.00p | 377620 |
03/08/2021 | 297.50p | 297.50p | 289.00p | 289.00p | 162639 |
02/08/2021 | 284.00p | 298.04p | 278.50p | 292.50p | 257687 |
30/07/2021 | 285.50p | 287.00p | 279.50p | 283.50p | 386635 |
29/07/2021 | 287.00p | 288.00p | 282.00p | 284.00p | 222923 |
28/07/2021 | 289.00p | 292.50p | 285.00p | 287.00p | 250487 |
27/07/2021 | 289.50p | 294.50p | 284.00p | 290.00p | 173558 |
26/07/2021 | 290.50p | 295.50p | 285.00p | 288.00p | 237110 |
23/07/2021 | 284.50p | 291.00p | 281.50p | 290.00p | 395103 |
22/07/2021 | 286.50p | 290.61p | 280.00p | 282.00p | 6688683 |
21/07/2021 | 277.00p | 288.50p | 277.00p | 285.50p | 219807 |
20/07/2021 | 276.50p | 284.50p | 275.00p | 284.00p | 435078 |
19/07/2021 | 277.50p | 280.46p | 270.50p | 275.00p | 198337 |
16/07/2021 | 286.00p | 286.00p | 278.50p | 278.50p | 183029 |
15/07/2021 | 283.00p | 291.00p | 279.00p | 285.00p | 485600 |
14/07/2021 | 291.00p | 294.00p | 283.00p | 283.00p | 439794 |
13/07/2021 | 294.00p | 296.00p | 289.00p | 291.00p | 159357 |
12/07/2021 | 300.00p | 300.00p | 291.00p | 292.00p | 951606 |
09/07/2021 | 285.00p | 295.00p | 284.50p | 295.00p | 200344 |
08/07/2021 | 287.00p | 291.00p | 283.50p | 285.00p | 203774 |
07/07/2021 | 295.00p | 298.33p | 287.50p | 289.00p | 555579 |
06/07/2021 | 298.50p | 298.50p | 292.50p | 293.00p | 201840 |
05/07/2021 | 291.00p | 298.00p | 285.50p | 298.00p | 473602 |
02/07/2021 | 299.00p | 301.50p | 289.00p | 289.50p | 441006 |
01/07/2021 | 310.50p | 313.00p | 297.00p | 297.00p | 269280 |
30/06/2021 | 318.50p | 325.00p | 309.00p | 309.00p | 477045 |
29/06/2021 | 310.50p | 320.50p | 310.50p | 320.00p | 263250 |
28/06/2021 | 318.50p | 322.00p | 314.00p | 318.00p | 255019 |
25/06/2021 | 317.00p | 324.50p | 311.50p | 319.00p | 399331 |
24/06/2021 | 326.50p | 328.94p | 316.50p | 318.00p | 301044 |
23/06/2021 | 325.50p | 326.00p | 322.50p | 324.50p | 698796 |
22/06/2021 | 320.00p | 326.50p | 320.00p | 326.50p | 221848 |
21/06/2021 | 324.50p | 328.00p | 321.00p | 327.50p | 309561 |
18/06/2021 | 327.50p | 332.50p | 322.50p | 332.50p | 848443 |
17/06/2021 | 318.00p | 325.50p | 318.00p | 325.00p | 339702 |
16/06/2021 | 326.50p | 328.50p | 322.74p | 325.50p | 367939 |
15/06/2021 | 323.00p | 326.50p | 319.00p | 323.00p | 1335052 |
14/06/2021 | 322.00p | 326.50p | 320.00p | 325.00p | 208590 |
11/06/2021 | 320.00p | 321.00p | 314.50p | 320.50p | 67605 |
10/06/2021 | 316.50p | 316.50p | 312.50p | 315.00p | 287694 |
09/06/2021 | 316.50p | 321.50p | 310.00p | 315.00p | 353702 |
08/06/2021 | 311.00p | 315.00p | 310.00p | 313.00p | 120451 |
07/06/2021 | 317.50p | 318.13p | 310.00p | 310.00p | 84219 |
04/06/2021 | 311.50p | 316.50p | 307.00p | 314.00p | 99272 |
03/06/2021 | 322.00p | 323.50p | 310.50p | 313.00p | 108401 |
02/06/2021 | 314.00p | 317.50p | 312.26p | 316.50p | 83770 |
01/06/2021 | 320.00p | 320.00p | 310.00p | 312.50p | 305234 |
31/05/2021 | 313.00p | 313.50p | 304.50p | 312.50p | 268013 |
28/05/2021 | 313.00p | 313.50p | 304.50p | 312.50p | 268013 |
27/05/2021 | 309.00p | 314.50p | 306.00p | 306.00p | 1046168 |
26/05/2021 | 312.50p | 315.00p | 307.35p | 307.50p | 334422 |
25/05/2021 | 311.00p | 312.00p | 305.00p | 311.50p | 256105 |
24/05/2021 | 318.50p | 323.00p | 303.00p | 305.50p | 83576 |
21/05/2021 | 306.50p | 317.00p | 303.50p | 317.00p | 169240 |
20/05/2021 | 313.00p | 314.50p | 308.27p | 309.00p | 92831 |
19/05/2021 | 301.50p | 311.00p | 301.50p | 310.00p | 229669 |
18/05/2021 | 313.00p | 315.00p | 308.00p | 308.00p | 72874 |
17/05/2021 | 311.50p | 311.50p | 306.00p | 308.00p | 313983 |
14/05/2021 | 313.00p | 313.00p | 308.00p | 309.50p | 376987 |
13/05/2021 | 297.50p | 309.50p | 297.50p | 306.50p | 138079 |
12/05/2021 | 311.00p | 311.00p | 306.00p | 306.00p | 167742 |
11/05/2021 | 310.50p | 314.22p | 308.00p | 308.50p | 122578 |
10/05/2021 | 315.50p | 318.50p | 314.00p | 316.00p | 95467 |
07/05/2021 | 319.50p | 322.50p | 317.00p | 318.00p | 116161 |
06/05/2021 | 317.00p | 319.00p | 311.50p | 318.50p | 262174 |
05/05/2021 | 310.00p | 316.00p | 309.00p | 313.50p | 241558 |
04/05/2021 | 310.50p | 320.50p | 310.50p | 310.50p | 269241 |
03/05/2021 | 313.00p | 321.50p | 310.00p | 318.00p | 405060 |
30/04/2021 | 313.00p | 321.50p | 310.00p | 318.00p | 405060 |
29/04/2021 | 310.50p | 313.00p | 308.50p | 310.50p | 117545 |
28/04/2021 | 313.00p | 313.00p | 307.00p | 310.00p | 130931 |
27/04/2021 | 301.50p | 307.00p | 301.50p | 306.00p | 213761 |
26/04/2021 | 300.00p | 307.00p | 300.00p | 307.00p | 175776 |
23/04/2021 | 300.00p | 303.00p | 300.00p | 303.00p | 101597 |
22/04/2021 | 303.00p | 304.00p | 297.00p | 304.00p | 166069 |
21/04/2021 | 299.00p | 303.00p | 295.00p | 303.00p | 237614 |
20/04/2021 | 309.00p | 309.00p | 295.00p | 298.00p | 178588 |
19/04/2021 | 304.50p | 309.50p | 301.50p | 303.00p | 269298 |
16/04/2021 | 301.50p | 305.00p | 298.50p | 303.50p | 259733 |
15/04/2021 | 287.00p | 299.50p | 287.00p | 299.00p | 198575 |
14/04/2021 | 289.50p | 294.00p | 288.00p | 294.00p | 169723 |
13/04/2021 | 290.50p | 296.50p | 289.00p | 289.00p | 188637 |
12/04/2021 | 293.50p | 297.50p | 291.76p | 296.00p | 195485 |
09/04/2021 | 296.00p | 298.00p | 290.00p | 295.00p | 194705 |
08/04/2021 | 288.00p | 296.50p | 288.00p | 291.50p | 218624 |
07/04/2021 | 288.50p | 296.00p | 287.37p | 294.50p | 189568 |
06/04/2021 | 289.50p | 295.00p | 287.00p | 287.00p | 224736 |
02/04/2021 | 294.00p | 294.00p | 287.50p | 288.00p | 459169 |
01/04/2021 | 294.00p | 294.00p | 287.50p | 288.00p | 459169 |
31/03/2021 | 290.00p | 294.00p | 288.60p | 290.00p | 283621 |
30/03/2021 | 297.80p | 297.80p | 288.40p | 291.20p | 226108 |
29/03/2021 | 299.40p | 299.60p | 292.00p | 293.00p | 256886 |
26/03/2021 | 289.00p | 295.00p | 288.62p | 293.00p | 161430 |
25/03/2021 | 287.80p | 291.20p | 286.27p | 291.20p | 392153 |
24/03/2021 | 286.60p | 288.00p | 277.60p | 288.00p | 248685 |
23/03/2021 | 283.60p | 288.20p | 278.80p | 283.00p | 245496 |
22/03/2021 | 286.80p | 291.00p | 276.60p | 290.60p | 310273 |
19/03/2021 | 275.20p | 282.80p | 275.20p | 280.00p | 493129 |
18/03/2021 | 283.00p | 286.00p | 279.40p | 281.80p | 272489 |
17/03/2021 | 295.00p | 295.00p | 283.00p | 285.00p | 869598 |
16/03/2021 | 284.00p | 294.00p | 284.00p | 288.00p | 309481 |
15/03/2021 | 285.40p | 294.00p | 285.40p | 287.60p | 156241 |
12/03/2021 | 294.80p | 294.80p | 286.80p | 290.20p | 157693 |
11/03/2021 | 294.00p | 294.00p | 284.00p | 288.00p | 556779 |
10/03/2021 | 284.00p | 293.20p | 283.20p | 287.00p | 481117 |
09/03/2021 | 288.20p | 303.40p | 288.20p | 294.60p | 247504 |
08/03/2021 | 302.40p | 304.40p | 291.40p | 291.40p | 400277 |
05/03/2021 | 305.00p | 306.00p | 297.60p | 300.00p | 319741 |
04/03/2021 | 310.40p | 310.40p | 301.40p | 301.40p | 252323 |
03/03/2021 | 309.40p | 324.00p | 299.80p | 305.00p | 291349 |
02/03/2021 | 293.60p | 299.40p | 291.80p | 298.40p | 264301 |
01/03/2021 | 301.00p | 302.40p | 291.40p | 291.40p | 257611 |
26/02/2021 | 295.00p | 298.80p | 293.00p | 293.00p | 409032 |
25/02/2021 | 309.80p | 309.80p | 300.00p | 300.00p | 304477 |
24/02/2021 | 314.40p | 314.40p | 302.60p | 302.60p | 251159 |
23/02/2021 | 317.40p | 321.80p | 307.00p | 307.00p | 263102 |
22/02/2021 | 306.00p | 313.00p | 305.67p | 310.80p | 129749 |
19/02/2021 | 299.80p | 313.00p | 299.80p | 312.00p | 118562 |
18/02/2021 | 298.00p | 310.20p | 298.00p | 307.20p | 133710 |
17/02/2021 | 314.80p | 316.51p | 304.60p | 304.80p | 100129 |
16/02/2021 | 302.60p | 313.60p | 301.78p | 313.60p | 167629 |
15/02/2021 | 295.60p | 304.00p | 295.60p | 304.00p | 356927 |
12/02/2021 | 290.40p | 300.20p | 290.40p | 293.40p | 161509 |
11/02/2021 | 292.00p | 298.00p | 291.20p | 295.80p | 241240 |
10/02/2021 | 307.00p | 311.20p | 294.60p | 294.60p | 150918 |
09/02/2021 | 302.20p | 307.20p | 298.20p | 299.80p | 184507 |
08/02/2021 | 295.20p | 303.20p | 295.20p | 300.80p | 150742 |
05/02/2021 | 296.20p | 302.80p | 292.85p | 299.00p | 184417 |
04/02/2021 | 296.20p | 301.40p | 291.60p | 299.60p | 171305 |
03/02/2021 | 300.20p | 302.40p | 295.40p | 297.00p | 241679 |
02/02/2021 | 283.80p | 300.80p | 283.80p | 300.80p | 325240 |
01/02/2021 | 289.80p | 295.80p | 286.00p | 286.00p | 215156 |
29/01/2021 | 286.60p | 292.00p | 285.98p | 288.80p | 207314 |
28/01/2021 | 282.00p | 293.60p | 282.00p | 289.60p | 234513 |
27/01/2021 | 297.40p | 297.40p | 282.80p | 289.00p | 290223 |
26/01/2021 | 292.00p | 293.80p | 287.00p | 287.00p | 236251 |
25/01/2021 | 305.60p | 307.60p | 291.40p | 292.20p | 239428 |
22/01/2021 | 318.40p | 318.40p | 301.00p | 301.00p | 212840 |
21/01/2021 | 311.40p | 319.80p | 311.00p | 311.00p | 257875 |
20/01/2021 | 311.00p | 318.40p | 308.40p | 317.20p | 140386 |
19/01/2021 | 316.20p | 317.40p | 306.40p | 310.40p | 123456 |
*Close Price adjusted for both dividends and splits