Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 140.20p | 147.68p | 140.20p | 144.60p | 1147570 |
29/10/2021 | 143.40p | 148.00p | 143.40p | 146.20p | 326601 |
28/10/2021 | 140.00p | 148.00p | 140.00p | 144.00p | 138382 |
27/10/2021 | 148.20p | 150.23p | 142.89p | 145.00p | 184032 |
26/10/2021 | 141.00p | 149.00p | 141.00p | 148.80p | 219399 |
25/10/2021 | 145.80p | 150.40p | 141.21p | 145.60p | 287104 |
22/10/2021 | 153.00p | 153.93p | 148.35p | 148.60p | 389706 |
21/10/2021 | 151.80p | 158.40p | 151.00p | 152.80p | 231956 |
20/10/2021 | 157.60p | 157.60p | 151.00p | 154.20p | 77148 |
19/10/2021 | 152.80p | 157.40p | 151.00p | 152.60p | 154907 |
18/10/2021 | 153.00p | 155.00p | 151.00p | 155.00p | 146404 |
15/10/2021 | 157.00p | 163.74p | 150.20p | 153.60p | 718122 |
14/10/2021 | 160.00p | 162.00p | 152.60p | 156.00p | 226567 |
13/10/2021 | 157.20p | 161.20p | 146.60p | 154.40p | 487327 |
12/10/2021 | 158.20p | 165.80p | 156.20p | 165.20p | 104087 |
11/10/2021 | 169.80p | 169.80p | 159.20p | 159.20p | 107135 |
08/10/2021 | 165.80p | 167.56p | 163.00p | 166.00p | 130153 |
07/10/2021 | 165.00p | 168.58p | 160.00p | 162.80p | 220532 |
06/10/2021 | 174.20p | 175.60p | 160.95p | 161.20p | 200129 |
05/10/2021 | 179.40p | 181.50p | 170.00p | 170.60p | 224862 |
04/10/2021 | 181.40p | 187.60p | 175.80p | 181.80p | 187085 |
01/10/2021 | 195.00p | 195.00p | 175.80p | 178.00p | 515745 |
30/09/2021 | 214.50p | 218.00p | 214.00p | 216.00p | 65593 |
29/09/2021 | 217.00p | 218.00p | 214.50p | 214.50p | 334357 |
28/09/2021 | 219.00p | 223.50p | 213.20p | 217.00p | 103849 |
27/09/2021 | 223.00p | 224.50p | 217.00p | 217.50p | 191796 |
24/09/2021 | 219.50p | 227.50p | 217.50p | 217.50p | 186149 |
23/09/2021 | 222.00p | 223.25p | 218.00p | 220.00p | 82294 |
22/09/2021 | 225.50p | 227.50p | 218.00p | 220.00p | 122476 |
21/09/2021 | 222.50p | 226.00p | 220.50p | 221.00p | 114070 |
20/09/2021 | 225.00p | 229.00p | 220.65p | 221.00p | 161727 |
17/09/2021 | 230.00p | 230.00p | 221.50p | 224.00p | 80164 |
16/09/2021 | 225.50p | 228.50p | 218.05p | 225.00p | 230275 |
15/09/2021 | 230.50p | 234.75p | 227.00p | 227.00p | 133980 |
14/09/2021 | 230.50p | 243.00p | 230.47p | 232.00p | 100797 |
13/09/2021 | 236.50p | 237.77p | 232.00p | 235.50p | 52044 |
10/09/2021 | 236.50p | 243.29p | 233.50p | 238.50p | 293870 |
09/09/2021 | 240.50p | 247.50p | 232.00p | 237.00p | 173848 |
08/09/2021 | 251.50p | 251.50p | 239.50p | 240.00p | 80221 |
07/09/2021 | 257.50p | 258.00p | 249.00p | 253.50p | 78327 |
06/09/2021 | 258.00p | 258.00p | 245.50p | 254.00p | 79444 |
03/09/2021 | 248.50p | 258.13p | 248.50p | 254.00p | 85937 |
02/09/2021 | 245.00p | 259.00p | 243.86p | 259.00p | 132700 |
01/09/2021 | 242.00p | 250.00p | 240.00p | 245.00p | 126381 |
31/08/2021 | 240.50p | 247.00p | 237.77p | 240.00p | 93698 |
30/08/2021 | 240.00p | 244.53p | 235.00p | 237.50p | 89428 |
27/08/2021 | 240.00p | 244.53p | 235.00p | 237.50p | 89428 |
26/08/2021 | 237.50p | 238.73p | 232.50p | 237.00p | 138709 |
25/08/2021 | 245.00p | 245.00p | 233.03p | 237.00p | 171092 |
24/08/2021 | 232.00p | 238.50p | 232.00p | 237.00p | 90426 |
23/08/2021 | 242.50p | 244.00p | 230.00p | 232.00p | 109500 |
20/08/2021 | 245.00p | 245.00p | 232.50p | 239.50p | 83805 |
19/08/2021 | 251.50p | 253.00p | 241.00p | 241.50p | 59009 |
18/08/2021 | 246.00p | 249.68p | 243.00p | 246.50p | 50714 |
17/08/2021 | 248.00p | 250.50p | 244.00p | 244.00p | 56379 |
16/08/2021 | 249.00p | 250.18p | 244.00p | 246.00p | 97185 |
13/08/2021 | 248.00p | 250.00p | 242.49p | 244.00p | 83649 |
12/08/2021 | 246.50p | 251.00p | 246.50p | 248.00p | 37864 |
11/08/2021 | 255.00p | 256.62p | 249.00p | 249.00p | 76418 |
10/08/2021 | 254.00p | 258.50p | 250.00p | 255.00p | 38439 |
09/08/2021 | 250.00p | 255.50p | 247.00p | 254.00p | 161641 |
06/08/2021 | 254.00p | 257.79p | 248.00p | 248.00p | 59490 |
05/08/2021 | 255.50p | 260.28p | 253.00p | 254.00p | 66812 |
04/08/2021 | 261.50p | 264.47p | 255.50p | 260.00p | 63749 |
03/08/2021 | 260.50p | 268.00p | 259.75p | 261.00p | 222196 |
02/08/2021 | 262.50p | 265.50p | 257.00p | 265.50p | 176759 |
30/07/2021 | 259.50p | 260.41p | 254.00p | 260.00p | 80419 |
29/07/2021 | 253.00p | 255.86p | 251.00p | 253.00p | 79304 |
28/07/2021 | 249.50p | 253.00p | 240.50p | 252.50p | 118043 |
27/07/2021 | 248.50p | 252.50p | 240.00p | 250.00p | 113407 |
26/07/2021 | 245.50p | 248.50p | 240.88p | 246.50p | 79224 |
23/07/2021 | 235.00p | 247.00p | 233.25p | 242.00p | 365760 |
22/07/2021 | 238.00p | 240.00p | 235.00p | 235.00p | 88878 |
21/07/2021 | 243.50p | 244.00p | 236.33p | 237.50p | 202189 |
20/07/2021 | 243.00p | 249.13p | 235.07p | 238.00p | 127485 |
19/07/2021 | 254.00p | 257.50p | 243.00p | 244.50p | 79285 |
16/07/2021 | 257.50p | 262.00p | 252.00p | 252.50p | 84660 |
15/07/2021 | 260.00p | 265.00p | 254.46p | 258.00p | 86916 |
14/07/2021 | 264.50p | 266.22p | 256.50p | 256.50p | 66051 |
13/07/2021 | 264.50p | 268.00p | 260.00p | 263.00p | 109324 |
12/07/2021 | 265.00p | 266.00p | 261.09p | 264.00p | 92059 |
09/07/2021 | 263.50p | 268.50p | 261.95p | 262.50p | 214071 |
08/07/2021 | 269.50p | 270.00p | 261.44p | 262.50p | 111112 |
07/07/2021 | 272.00p | 273.00p | 266.76p | 268.50p | 97692 |
06/07/2021 | 269.00p | 277.00p | 268.22p | 272.00p | 126249 |
05/07/2021 | 274.00p | 277.00p | 265.50p | 275.00p | 77650 |
02/07/2021 | 274.50p | 274.50p | 264.50p | 274.00p | 68532 |
01/07/2021 | 270.50p | 275.00p | 268.00p | 275.00p | 104082 |
30/06/2021 | 280.00p | 280.00p | 268.00p | 268.00p | 48135 |
29/06/2021 | 280.00p | 280.00p | 269.95p | 276.50p | 32390 |
28/06/2021 | 276.00p | 280.00p | 268.58p | 278.00p | 49663 |
25/06/2021 | 268.00p | 278.83p | 268.00p | 275.00p | 95094 |
24/06/2021 | 282.00p | 284.00p | 267.00p | 273.00p | 81597 |
23/06/2021 | 274.50p | 284.50p | 269.50p | 282.00p | 127197 |
22/06/2021 | 270.50p | 277.50p | 266.50p | 270.50p | 199298 |
21/06/2021 | 274.50p | 274.93p | 265.50p | 270.50p | 103947 |
18/06/2021 | 279.50p | 281.50p | 272.08p | 275.00p | 117250 |
17/06/2021 | 269.00p | 283.00p | 269.00p | 280.00p | 90191 |
16/06/2021 | 281.50p | 285.50p | 275.50p | 278.00p | 93119 |
15/06/2021 | 294.00p | 294.00p | 275.50p | 281.00p | 93118 |
14/06/2021 | 287.00p | 294.00p | 273.88p | 289.00p | 132347 |
11/06/2021 | 285.50p | 287.00p | 273.50p | 287.00p | 21593 |
10/06/2021 | 289.00p | 296.50p | 272.74p | 281.00p | 520117 |
09/06/2021 | 286.50p | 289.00p | 280.35p | 289.00p | 60933 |
08/06/2021 | 287.50p | 290.50p | 282.00p | 289.50p | 96473 |
07/06/2021 | 275.50p | 288.50p | 273.50p | 287.00p | 152541 |
04/06/2021 | 276.50p | 281.44p | 270.00p | 276.00p | 72915 |
03/06/2021 | 278.00p | 278.00p | 269.50p | 278.00p | 50708 |
02/06/2021 | 276.00p | 277.50p | 268.50p | 277.50p | 80045 |
01/06/2021 | 270.50p | 277.00p | 270.00p | 276.00p | 61229 |
31/05/2021 | 272.50p | 278.00p | 266.00p | 270.00p | 142728 |
28/05/2021 | 272.50p | 278.00p | 266.00p | 270.00p | 142728 |
27/05/2021 | 280.50p | 283.00p | 269.05p | 271.50p | 220457 |
26/05/2021 | 283.00p | 284.50p | 273.98p | 274.00p | 132024 |
25/05/2021 | 270.00p | 283.00p | 268.90p | 283.00p | 75855 |
24/05/2021 | 285.50p | 290.50p | 270.00p | 274.50p | 142249 |
21/05/2021 | 264.00p | 293.50p | 264.00p | 284.00p | 130757 |
20/05/2021 | 265.00p | 272.50p | 262.27p | 270.00p | 91135 |
19/05/2021 | 262.50p | 271.01p | 262.00p | 264.00p | 70170 |
18/05/2021 | 268.50p | 275.63p | 260.00p | 270.00p | 102595 |
17/05/2021 | 270.00p | 273.00p | 265.89p | 271.00p | 80106 |
14/05/2021 | 265.00p | 273.50p | 259.50p | 268.50p | 106346 |
13/05/2021 | 265.50p | 272.00p | 263.00p | 264.00p | 132449 |
12/05/2021 | 269.00p | 274.50p | 261.00p | 269.00p | 92010 |
11/05/2021 | 270.50p | 282.00p | 259.50p | 267.50p | 150265 |
10/05/2021 | 287.00p | 289.00p | 272.00p | 273.50p | 327424 |
07/05/2021 | 290.50p | 293.80p | 278.00p | 281.00p | 147865 |
06/05/2021 | 275.00p | 298.50p | 267.20p | 291.00p | 493282 |
05/05/2021 | 275.50p | 283.00p | 265.50p | 271.00p | 270717 |
04/05/2021 | 277.50p | 280.50p | 270.00p | 275.00p | 205132 |
03/05/2021 | 275.50p | 284.00p | 272.00p | 277.00p | 277175 |
30/04/2021 | 275.50p | 284.00p | 272.00p | 277.00p | 227175 |
29/04/2021 | 270.50p | 279.00p | 270.50p | 274.00p | 131197 |
28/04/2021 | 280.00p | 282.00p | 265.00p | 274.00p | 229171 |
27/04/2021 | 276.50p | 287.50p | 273.50p | 280.00p | 255117 |
26/04/2021 | 278.00p | 283.00p | 267.15p | 275.00p | 1540917 |
23/04/2021 | 283.00p | 286.00p | 275.00p | 279.00p | 340529 |
22/04/2021 | 288.00p | 290.00p | 280.00p | 282.00p | 290850 |
21/04/2021 | 290.50p | 290.50p | 284.00p | 286.00p | 100332 |
20/04/2021 | 290.50p | 300.50p | 285.00p | 290.00p | 322781 |
19/04/2021 | 301.00p | 305.00p | 292.00p | 292.00p | 95612 |
16/04/2021 | 306.00p | 312.00p | 298.00p | 300.00p | 193884 |
15/04/2021 | 305.50p | 314.10p | 295.48p | 306.50p | 103842 |
14/04/2021 | 298.00p | 305.00p | 291.50p | 304.00p | 135437 |
13/04/2021 | 293.00p | 303.00p | 287.50p | 303.00p | 131285 |
12/04/2021 | 289.50p | 290.00p | 282.00p | 283.00p | 122957 |
09/04/2021 | 287.00p | 296.00p | 285.00p | 292.00p | 232332 |
08/04/2021 | 300.00p | 304.00p | 286.00p | 289.00p | 169232 |
07/04/2021 | 299.00p | 317.50p | 290.00p | 290.00p | 645716 |
06/04/2021 | 313.00p | 325.00p | 313.00p | 321.50p | 101408 |
02/04/2021 | 314.00p | 318.00p | 311.56p | 317.50p | 86580 |
01/04/2021 | 314.00p | 318.00p | 311.56p | 317.50p | 86580 |
31/03/2021 | 318.50p | 318.50p | 309.50p | 313.00p | 86937 |
30/03/2021 | 315.50p | 322.00p | 307.50p | 317.50p | 91882 |
29/03/2021 | 318.00p | 318.50p | 310.69p | 318.00p | 84479 |
26/03/2021 | 319.50p | 319.50p | 311.00p | 319.00p | 112687 |
25/03/2021 | 318.50p | 319.50p | 308.00p | 310.00p | 129400 |
24/03/2021 | 320.00p | 320.00p | 307.00p | 311.50p | 76122 |
23/03/2021 | 318.50p | 319.50p | 310.00p | 310.00p | 60105 |
22/03/2021 | 340.00p | 340.00p | 300.00p | 316.00p | 151716 |
19/03/2021 | 315.50p | 327.50p | 315.50p | 320.00p | 61513 |
18/03/2021 | 328.00p | 328.00p | 318.00p | 318.00p | 132146 |
17/03/2021 | 320.50p | 329.00p | 320.50p | 322.50p | 44799 |
16/03/2021 | 318.50p | 330.00p | 309.00p | 326.00p | 379280 |
15/03/2021 | 315.50p | 320.50p | 309.71p | 317.50p | 56767 |
12/03/2021 | 322.50p | 322.50p | 310.50p | 315.00p | 66943 |
11/03/2021 | 321.00p | 323.00p | 310.00p | 319.00p | 140838 |
10/03/2021 | 310.00p | 321.00p | 304.50p | 321.00p | 127404 |
09/03/2021 | 307.50p | 311.19p | 306.00p | 310.00p | 57361 |
08/03/2021 | 307.00p | 319.00p | 305.00p | 310.00p | 78848 |
05/03/2021 | 305.00p | 317.00p | 305.00p | 309.50p | 60928 |
04/03/2021 | 312.50p | 313.76p | 305.00p | 307.00p | 66672 |
03/03/2021 | 305.50p | 319.00p | 305.00p | 310.00p | 92569 |
02/03/2021 | 311.00p | 319.65p | 305.00p | 308.00p | 198485 |
01/03/2021 | 311.50p | 317.50p | 305.50p | 312.00p | 67254 |
26/02/2021 | 314.00p | 320.38p | 305.00p | 307.00p | 75472 |
25/02/2021 | 326.50p | 331.00p | 307.50p | 313.00p | 87500 |
24/02/2021 | 315.00p | 327.33p | 310.00p | 310.00p | 70920 |
23/02/2021 | 313.00p | 323.50p | 310.00p | 315.00p | 99734 |
22/02/2021 | 322.50p | 328.31p | 310.00p | 313.00p | 73112 |
19/02/2021 | 325.00p | 337.00p | 323.17p | 324.00p | 79715 |
18/02/2021 | 340.00p | 341.50p | 324.00p | 328.00p | 99726 |
17/02/2021 | 327.00p | 340.19p | 326.50p | 337.00p | 177594 |
16/02/2021 | 324.50p | 349.00p | 322.50p | 331.00p | 218688 |
15/02/2021 | 325.00p | 325.00p | 315.00p | 323.50p | 67132 |
12/02/2021 | 318.00p | 329.00p | 315.50p | 320.50p | 55032 |
11/02/2021 | 316.50p | 326.50p | 315.50p | 322.00p | 74838 |
10/02/2021 | 320.00p | 321.00p | 313.00p | 318.00p | 71141 |
09/02/2021 | 329.00p | 329.00p | 319.00p | 320.50p | 43154 |
08/02/2021 | 330.50p | 332.00p | 319.00p | 322.00p | 55341 |
05/02/2021 | 334.50p | 339.50p | 320.00p | 330.00p | 92999 |
04/02/2021 | 331.50p | 332.25p | 324.00p | 324.00p | 53843 |
03/02/2021 | 327.50p | 334.50p | 325.00p | 330.00p | 37911 |
02/02/2021 | 318.50p | 331.50p | 316.00p | 325.00p | 73479 |
01/02/2021 | 311.00p | 323.50p | 305.50p | 314.00p | 512176 |
29/01/2021 | 322.00p | 324.00p | 308.50p | 319.00p | 49280 |
28/01/2021 | 321.50p | 325.50p | 312.50p | 319.00p | 186331 |
27/01/2021 | 333.00p | 339.50p | 313.50p | 325.00p | 114253 |
26/01/2021 | 328.00p | 333.00p | 322.00p | 333.00p | 77325 |
25/01/2021 | 324.50p | 331.00p | 324.00p | 324.00p | 103011 |
*Close Price adjusted for both dividends and splits